IR情報

2020/08/17~2021/01/13

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
2021
01/131,6711,6931,6581,689+1.62%47,700278億5161万+5.56%
01/121,6581,6651,6381,662+0.36%31,700274億638万+4.4%
01/081,6351,6751,6351,656+1.04%52,600273億744万+4.41%
01/071,6341,6451,6191,639+0.43%49,300270億2711万+3.73%
01/061,6031,6391,6031,632+1.81%37,700269億1168万+3.62%
01/051,6061,6101,5861,603-0.37%34,400264億3347万+2.1%
01/041,6471,6471,5821,609-1.17%65,000265億3241万+2.75%
2020
12/301,6171,6361,5971,628+0.8%60,900268億4572万+4.16%
12/291,6021,6271,5871,615+1.19%43,200266億3135万+3.53%
12/281,5841,6401,5801,596+0.76%110,400263億1804万+2.5%
12/251,5911,6101,5751,584+0.38%34,700261億2016万+1.86%
12/241,5841,6031,5711,578-0.06%46,200260億2122万+1.74%
12/231,6091,6271,5741,579-1.86%50,000260億3771万+1.94%
12/221,6391,6391,5881,609-1.53%74,800265億3241万+4.08%
12/211,6641,6801,6101,634-1.8%78,000269億4466万+5.83%
12/181,6561,7261,6471,664+0.48%182,200274億3936万+7.84%
12/171,6501,6581,6231,656+0.67%92,400273億744万+7.53%
12/161,6151,6481,6001,645+2.88%185,200271億2605万+7.03%
12/151,5601,5991,5551,599+4.17%251,300263億6751万+4.24%
12/141,5351,5481,5251,535+0.59%62,000253億1215万0%
12/111,5391,5531,5141,526-0.84%39,100251億6374万-0.65%
12/101,5101,5441,4971,539+2.4%82,000253億7811万+0.2%
12/091,5071,5121,4971,503-0.33%29,400247億8447万-2.28%
12/081,4861,5081,4751,508+0.53%82,200248億6692万-2.01%
12/071,5101,5231,4901,500-0.53%70,600247億3500万-2.6%
12/041,5021,5081,4861,5080%78,200248億6692万-2.33%
12/031,5001,5111,4941,508-0.2%54,000248億6692万-2.46%
12/021,5081,5141,4951,511+0.4%46,800249億1639万-2.52%
12/011,5101,5131,4911,505+0.6%55,200248億1745万-3.09%
11/301,5231,5421,4911,496-1.84%91,900246億6904万-3.98%
11/271,5301,5341,5141,524-0.39%69,100251億3076万-2.5%
11/261,5301,5431,5241,530-0.52%33,400252億2970万-2.61%
11/251,5481,5561,5301,538-0.45%59,800253億6162万-2.53%
11/241,5401,5551,5301,545+0.39%74,300254億7705万-2.46%
11/201,4901,5451,4871,539+2.94%100,900253億7811万-3.15%
11/191,5391,5401,4881,495-1.71%127,400246億5255万-6.21%
11/181,5201,5551,5201,521+1.13%134,700250億8129万-5.12%
11/171,5631,5691,4831,504-4.14%194,100248億96万-6.58%
11/161,6001,6271,5491,569-1.63%228,400258億7281万-3.09%
11/1315:30 2021年3月期第2四半期決算短信〔日本基準〕(連結)
11/1315:30 役員の異動に関するお知らせ
11/131,5991,6121,5711,595-0.56%191,900263億155万-1.85%
11/121,5981,6041,5671,604+1.01%110,700264億4996万-1.53%
11/111,5691,5891,5501,588+2.45%91,900261億8612万-2.76%
11/101,6271,6301,5411,550-4.85%194,100255億5950万-5.31%
11/091,5991,6331,5981,629+4.49%138,300268億6221万-0.79%
11/061,5591,5671,5351,559+1.1%84,300257億791万-5.11%
11/051,5591,5591,5311,542-1.85%66,800254億2758万-6.49%
11/041,5411,5761,5351,571+3.08%55,800259億579万-5.13%
11/021,5701,5731,5181,524-2.12%56,600251億3076万-8.19%
10/301,5791,5831,5481,557-1.39%44,100256億7493万-6.65%
10/291,5401,5791,5361,579+0.64%71,400260億3771万-5.56%
10/281,5641,5811,5461,569-1.57%78,000258億7281万-6.5%
10/271,5981,6001,5601,594-0.69%64,100262億8506万-5.4%
10/261,6351,6391,6051,605-1.59%47,800264億6645万-5.14%
10/231,6351,6351,6021,631+1.49%64,200268億9519万-4%
10/221,7021,7021,6061,607-6.57%232,600264億9943万-5.75%
10/211,7021,7281,7021,720+0.76%81,300283億6280万+0.53%
10/201,6731,7071,6711,707+1.19%72,300281億4843万-0.41%
10/191,6721,6931,6641,687+0.9%57,100278億1863万-1.75%
10/161,6801,7031,6671,672-0.48%70,600275億7128万-2.79%
10/151,7191,7191,6711,680-2.04%67,300277億320万-2.67%
10/141,6911,7181,6871,715+1.12%50,600282億8035万-0.98%
10/131,7161,7201,6921,696-1.05%63,000279億6704万-2.42%
10/121,7311,7501,6961,714-0.92%73,900282億6386万-1.95%
10/091,7171,7301,7021,730+1.7%78,000285億2770万-1.48%
10/081,7151,7291,7001,701+0.47%56,000280億4949万-3.35%
10/071,6811,6981,6791,693-0.12%39,000279億1757万-4.19%
10/061,6761,7011,6711,695+1.56%47,500279億5055万-4.45%
10/051,6901,6931,6611,669+0.72%42,400275億2181万-6.34%
10/021,7341,7341,6331,657-3.1%116,300273億2393万-7.48%
09/301,7111,7421,7101,710+0.29%68,300281億9790万-5.05%
09/291,6921,7171,6761,705+0.89%62,200281億1545万-5.75%
09/281,7151,7171,6721,690-0.88%74,300278億6810万-6.84%
09/251,6801,7051,6801,705+1.61%67,200281億1545万-6.16%
09/241,7091,7151,6701,678-2.16%90,100276億7022万-7.8%
09/231,7451,7451,7011,715-2.28%94,000282億8035万-6.03%
09/181,7861,7881,7551,755-0.57%67,100289億3995万-4.05%
09/171,7841,7971,7581,765-0.4%84,000291億485万-3.66%
09/161,7851,7861,7721,772-0.73%36,700292億2028万-3.38%
09/151,7741,7901,7621,785+1.19%50,200294億3465万-2.78%
09/141,7921,7991,7641,764-1.4%69,000290億8836万-4.08%
09/111,7731,7891,7651,789+0.9%64,400295億61万-3.14%
09/101,8031,8081,7661,773-0.34%80,400292億3677万-4.32%
09/091,7951,8001,7631,779-2.36%94,000293億3571万-4.25%
09/081,8071,8231,7951,822+0.22%61,400300億4478万-1.99%
09/071,8851,8851,8111,818-3.25%96,800299億7882万-2.1%
09/041,8721,8941,8701,879-2.94%99,400309億8471万+1.46%
09/031,9351,9751,9221,936+0.94%209,900319億2464万+4.76%
09/021,8611,9421,8551,918+4.47%279,900316億2782万+4.18%
09/011,8491,8561,8351,836-1.77%56,500302億7564万0%
08/311,8931,8961,8611,869+0.16%68,500308億1981万+1.85%
08/281,8831,8941,8501,866-1.43%136,700307億7034万+1.91%
08/271,9001,9001,8791,893+0.11%56,100312億1557万+3.5%
08/261,9201,9201,8841,891-1.1%81,000311億8259万+3.62%
08/251,9001,9271,8931,912-0.21%117,400315億2888万+4.94%
08/241,8901,9441,8701,916+4.59%302,400315億9484万+5.33%
08/211,8101,8551,7831,832+4.39%277,100302億968万+0.88%
08/201,7711,7811,7541,755-1.63%63,700289億3995万-3.41%
08/191,7931,7951,7551,784-0.5%90,300294億1816万-2.03%
08/181,8261,8341,7701,793-1.7%117,300295億6657万-1.65%
08/171,8601,9091,8241,824-0.65%131,900300億7776万-0.05%