IR情報

2018/08/27~2019/01/25

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
2019
01/257,0607,2407,0607,110-0.28%3,700279億7785万-2.19%
01/247,2007,2507,0807,130-1.25%13,400280億5655万-2.52%
01/237,2107,2807,1507,220-1.5%7,500284億1070万-1.85%
01/227,2807,4107,1607,330+0.69%15,000288億4355万-0.79%
01/217,4307,4307,2807,280-2.02%12,400286億4680万-1.86%
01/187,3807,4407,2807,430+1.78%7,900292億3705万-0.5%
01/177,3607,4707,2907,300-0.82%4,800287億2550万-2.8%
01/167,3607,5607,2607,360-2%10,300289億6160万-2.77%
01/157,3107,5707,3107,510+2.46%8,200295億5185万-1.57%
01/117,2907,4707,2807,330+2.52%9,400288億4355万-4.82%
01/107,3607,5007,1507,150-3.51%10,800281億3525万-7.87%
01/097,3707,7107,3007,410+2.63%19,500291億5835万-5.42%
01/087,2707,3807,2007,220-0.69%9,500284億1070万-8.58%
01/077,2407,4407,2407,270+1.96%11,400286億745万-8.77%
01/046,8007,1606,7807,130-0.83%19,200280億5655万-11.34%
2018
12/287,1507,1907,0007,190-1.37%13,600282億9265万-11.49%
12/277,2907,2907,0407,290+8.48%12,700286億8615万-11.13%
12/266,6706,8606,5506,720+7.87%16,500264億4320万-18.82%
12/256,4606,6006,2006,230-9.71%59,500245億1505万-25.78%
12/217,0407,0906,7006,900-3.63%31,700271億5150万-18.98%
12/207,5207,5407,0307,160-6.04%28,500281億7460万-16.89%
12/197,6107,8307,5007,620+1.06%11,300299億8470万-12.41%
12/187,8107,9207,5307,540-4.8%23,600296億6990万-14.04%
12/177,9808,0907,8507,920-0.75%12,400311億6520万-9.88%
12/148,2208,2307,9707,980-2.92%12,700314億130万-9.38%
12/138,2708,3208,1108,220+0.24%13,900323億4570万-6.93%
12/127,9908,2207,9308,200+2.24%9,600322億6700万-7.2%
12/118,1808,2808,0008,020-0.74%12,800315億5870万-9.19%
12/108,3108,3308,0008,080-4.94%19,400317億9480万-8.6%
12/078,5508,5908,3708,500-0.12%15,300334億4750万-3.98%
12/068,7808,7808,3908,510-3.3%20,400334億8685万-3.65%
12/058,7108,8408,5208,800-0.68%23,200346億2800万-0.18%
12/049,2709,3208,8608,860-4.42%18,900348億6410万+1.03%
12/038,9609,3408,8509,270+4.86%32,300364億7745万+6.49%
11/308,8908,9708,6408,840-1.78%31,800347億8540万+2.37%
11/298,9909,0308,7909,000+0.11%22,200354億1500万+4.81%
11/288,9309,0708,8708,9900%14,700353億7565万+5.16%
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%