IR情報

2018/07/04~2018/11/27

IR情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2018
11/279,1209,1708,9808,990-1.1%7,600353億7565万+5.67%
11/269,0709,2708,9809,090-0.76%8,900357億6915万+7.19%
11/229,3309,3509,0909,160-0.22%6,700360億4460万+8.47%
11/219,1009,3708,9209,1800%10,800361億2330万+9.19%
11/209,3709,4509,1509,180-4.57%13,100361億2330万+9.52%
11/199,2609,6209,2009,620+3.89%25,200378億5470万+15.29%
11/169,3609,6109,1909,260-1.28%20,900364億3810万+11.62%
11/159,0509,5209,0509,380+1.08%36,900369億1030万+13.35%
11/149,5809,9308,8309,280-1.59%106,500365億1680万+12.65%
11/138,7509,4308,5609,430+18.92%80,300371億705万+14.8%
11/1216:00 平成31年3月期第2四半期決算短信〔日本基準〕(連結)
11/128,3508,3907,8707,930-5.37%32,200312億455万-3.06%
11/098,6208,6508,3208,380-2.78%16,400329億7530万+1.95%
11/088,4208,7108,4208,620+3.48%21,300339億1970万+4.52%
11/078,2508,3908,0708,330+2.71%11,500327億7855万+0.58%
11/068,2308,3008,0808,110-1.34%13,700319億1285万-2.68%
11/058,3808,5908,2108,220-1.79%25,200323億4570万-2.18%
11/028,1208,4008,0608,370+4.62%15,700329億3595万-1.2%
11/018,1308,2607,9408,000-1.23%13,200314億8000万-6.22%
10/317,7808,1307,7808,100+5.88%21,000318億7350万-5.8%
10/306,9507,6806,8507,650+5.52%29,300301億275万-11.64%
10/297,5207,6307,2007,250-3.59%14,600285億2875万-16.93%
10/267,7907,8007,2707,520-1.57%22,000295億9120万-14.72%
10/257,8607,8707,5607,640-5.09%17,800300億6340万-14.2%
10/248,1108,3608,0408,050+1%18,200316億7675万-10.39%
10/238,2708,2707,9607,970-3.63%13,300313億6195万-11.9%
10/228,3408,3908,1508,270+0.49%10,200325億4245万-9.16%
10/198,0908,3308,0308,230+0.37%13,000323億8505万-10.11%
10/188,6008,6008,1708,200-4.09%14,900322億6700万-10.95%
10/178,4108,6708,3108,550+3.76%22,200336億4425万-7.87%
10/168,3308,3908,0308,240-2.25%26,400324億2440万-11.62%
10/158,7708,7808,4208,430-3.33%22,600331億7205万-10.24%
10/128,2808,7408,2808,720+3.07%15,800343億1320万-8.09%
10/118,4508,5008,2508,460-2.65%32,000332億9010万-11.93%
10/108,5608,9508,5608,690+1.4%26,100341億9515万-10.61%
10/098,8408,8608,5308,570-4.03%23,700337億2295万-12.78%
10/059,0309,1508,7908,930-1.33%22,700351億3955万-10.16%
10/049,5009,5209,0209,050-4.74%39,100356億1175万-9.74%
10/039,6109,6809,4609,500-1.14%18,000373億8250万-6.05%
10/029,9209,9209,4609,610-2.54%27,600378億1535万-5.71%
10/0110,06010,1909,8209,860-0.7%14,100387億9910万-3.9%
09/2810,00010,0009,7509,930+0.81%14,800390億7455万-3.82%
09/279,86010,1909,7109,850+1.44%36,100387億5975万-5.09%
09/269,72010,0109,6309,710+1.46%29,700382億885万-7.05%
09/259,4009,9009,4009,570+1.81%35,700376億5795万-8.96%
09/219,5109,5309,3509,400-1.05%22,200369億8900万-11.24%
09/209,6209,6309,4209,500-1.86%19,600373億8250万-11.23%
09/199,5809,7409,5509,680+0.83%15,700380億9080万-10.45%
09/189,6309,7109,4709,600-0.62%27,700377億7600万-12.08%
09/149,5409,6809,4209,660+2.77%20,400380億1210万-12.31%
09/139,4609,6009,3909,400-1.57%10,900369億8900万-14.9%
09/129,7009,7109,3009,5500%24,800375億7925万-13.78%
09/1110,03010,0609,5009,550-4.31%29,300375億7925万-13.99%
09/109,73010,1209,7009,980+3.63%22,700392億7130万-10.22%
09/0716:00 北海道胆振東部地震の影響に関するお知らせ
09/079,9109,9809,4609,630-3.31%44,200378億9405万-13.49%
09/0610,42010,6009,9109,960-8.12%45,300391億9260万-10.82%
09/0511,45011,71010,84010,840-7.11%36,400426億5540万-3.21%
09/0411,27011,77011,22011,670+3%14,000459億2145万+4.15%
09/0311,29011,48011,21011,3300%7,700445億8355万+1.51%
08/3111,35011,44011,25011,330-0.79%4,900445億8355万+1.7%
08/3011,12011,42011,11011,420+2.98%16,300449億3770万+2.63%
08/2911,11011,33011,09011,090-0.89%8,600436億3915万-0.28%
08/2811,40011,55011,15011,190-2.7%9,500440億3265万+0.74%
08/2711,27011,52011,20011,500+1.68%11,200452億5250万+3.69%
08/2411,34011,46011,20011,310-1.22%8,000445億485万+2.37%
08/2311,23011,53011,23011,450+1.42%7,400450億5575万+4.02%
08/2211,42011,60011,26011,290-2.17%11,100444億2615万+2.95%
08/2111,39011,59011,09011,540+1.67%9,500454億990万+5.47%
08/2011,52011,77010,93011,350-1.56%24,200446億6225万+4%
08/1712,19012,19011,38011,530-5.41%29,200453億7055万+5.69%
08/1612,14012,37011,93012,190-0.25%36,000479億6765万+11.93%
08/1512,26012,85012,21012,220-1.45%39,300480億8570万+12.77%
08/1412,10012,42011,75012,400+3.25%41,800487億9400万+15.03%
08/1310,95012,24010,88012,010+15.37%123,000472億5935万+11.91%
08/1016:00 平成31年3月期第1四半期決算短信〔日本基準〕(連結)
08/1010,29010,50010,22010,410+2.46%23,100409億6335万-2.49%
08/0910,10010,21010,04010,160-0.78%10,100399億7960万-4.82%
08/089,82010,3209,82010,240+3.96%21,600402億9440万-4.36%
08/0710,40010,4009,7909,850-5.29%33,500387億5975万-8.22%
08/0610,61010,62010,20010,400-1.05%13,700409億2400万-3.51%
08/0310,66010,84010,46010,510-2.41%14,300413億5685万-2.95%
08/0210,96010,98010,60010,770-1.73%15,200423億7995万-0.89%
08/0110,78011,05010,78010,960+3.3%19,700431億2760万+0.53%
07/3110,73010,73010,50010,610-1.67%15,200417億5035万-2.79%
07/3010,97010,97010,76010,790-1.82%12,600424億5865万-1.61%
07/2711,10011,20010,91010,990-2.4%14,400432億4565万-0.42%
07/2610,78011,26010,64011,260+4.45%18,000443億810万+1.49%
07/2510,75010,91010,66010,780+0.28%6,100424億1930万-3.05%
07/2410,40010,95010,40010,750+2.97%15,900423億125万-3.76%
07/2310,10010,48010,10010,440+1.56%21,900410億8140万-7.15%
07/2010,35010,56010,17010,280-1.25%15,400404億5180万-9.35%
07/1910,69010,73010,32010,410-2.62%18,200409億6335万-8.96%
07/1810,90010,90010,58010,690-1.2%13,000420億6515万-7.17%
07/1711,02011,10010,73010,820-3.82%14,400425億7670万-6.58%
07/1311,12011,25011,12011,250+1.53%6,800442億6875万-3.08%
07/1210,82011,08010,77011,080+2.4%8,200435億9980万-4.65%
07/1110,75010,98010,51010,820-0.09%11,100425億7670万-7.09%
07/1011,38011,39010,72010,830-3.3%18,500426億1605万-7.32%
07/0910,60011,25010,60011,200+5.76%18,900440億7200万-4.42%
07/0610,39010,71010,31010,590+2.02%12,900416億7165万-9.77%
07/0511,08011,08010,27010,380-5.46%14,900408億4530万-11.82%
07/0416:00 投資単位の引下げに関する考え方及び方針等について
07/0410,58011,04010,54010,980+1.01%12,500432億630万-6.96%