IR情報

2018/09/05~2019/02/05

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
02/052,9302,9432,8812,921+0.17%83,500953億5938万+7.63%
02/042,8112,9162,8112,916+4.22%97,400951億9615万+8.36%
02/012,7652,8242,7442,798+0.18%93,500913億4390万+4.64%
01/312,7812,8022,7652,793+2.27%78,800911億8067万+4.8%
01/302,7652,8052,7272,731+0.52%138,100891億5661万+2.59%
01/292,6682,7172,6582,717-1.7%112,300886億9957万+2.07%
01/282,8072,8262,7592,764-0.75%70,300902億3393万+3.83%
01/252,7042,8212,6932,785+1.72%139,800909億1950万+4.74%
01/242,6812,7442,6252,738+2.28%135,100893億8513万+3.01%
01/232,6192,7012,5832,677+0.3%170,600873億9372万+0.64%
01/222,6562,7012,6532,669-1.73%101,900871億3255万+0.38%
01/212,7112,7422,6582,716-0.55%160,200886億6692万+1.95%
01/182,6982,7602,6712,731+0.59%129,800891億5661万+2.17%
01/172,7132,7752,6992,715+0.11%134,200886億3427万+1.27%
01/162,8642,9452,7002,712-1.88%112,300885億3633万+0.71%
01/152,6372,7802,6002,764+3.68%110,300902億3393万+2.11%
01/112,7222,7512,6492,666-2.17%115,100870億3461万-2.13%
01/102,6902,7392,6272,725-0.26%133,300889億6073万-0.58%
01/092,7602,8172,7032,732-1.73%100,900891億8926万-0.83%
01/082,6862,8052,6662,780+4.91%139,800907億5627万+0.47%
01/072,6062,6882,6002,650+5.75%81,800865億1227万-4.44%
01/042,5422,5702,4592,506-4.86%82,300818億1123万-9.99%
2018
12/282,5992,6492,5822,634+1.15%76,900859億8994万-5.96%
12/272,5022,6062,4942,604+8.36%134,500850億1055万-7.43%
12/262,3902,4952,3612,403+2.34%83,600784億4868万-15.09%
12/252,4012,4112,3312,348-5.51%91,400766億5314万-17.82%
12/212,5802,5832,4382,485-3.79%131,800811億2566万-13.98%
12/202,7102,7612,5812,583-4.69%98,200843億2498万-11.48%
12/192,7112,7542,6722,710-0.95%79,000884億7104万-8.01%
12/182,7182,8012,6942,736+0.66%142,300893億1984万-7.79%
12/172,6902,7782,6662,718+1.08%126,400887億3221万-9.22%
12/142,7312,7362,6742,689-2.75%95,600877億8547万-11.02%
12/132,7802,8212,7412,765-0.29%137,300902億6658万-9.31%
12/122,7162,8022,7022,773+4.33%121,800905億2775万-9.67%
12/112,7952,7952,6432,658-5.31%166,600867億7344万-14.06%
12/102,8502,8502,7782,807-4.62%72,500916億3772万-10.03%
12/072,9102,9622,8912,943+0.79%73,900960億7759万-6.3%
12/063,0053,0052,8962,920-2.83%107,700953億2673万-7.36%
12/053,0003,0402,9833,005-1.8%93,600981億165万-5.12%
12/043,1953,2103,0553,060-4.23%105,500998億9719万-3.62%
12/033,1453,2153,1403,195+3.23%137,5001043億442万+0.57%
11/303,0703,1203,0503,095+0.81%109,8001010億3981万-2.52%
11/293,0703,0903,0503,070+1.32%84,3001002億2365万-3.43%
11/282,9443,0652,9433,030+2.89%111,400989億1781万-5.1%
11/272,9272,9692,8992,945+0.96%106,600961億4289万-8.23%
11/262,9062,9282,8722,917-0.27%115,000952億2879万-9.72%
11/222,9382,9462,8872,925-0.44%85,000954億8996万-10.17%
11/212,9652,9742,8812,938-3.2%144,300959億1436万-10.51%
11/203,0803,0803,0153,035-1.46%77,800990億8104万-8.39%
11/193,0653,1303,0303,080-1.75%291,4001005億5012万-7.67%
11/163,2253,2403,1253,135-2.94%79,5001023億4565万-6.7%
11/153,2703,2953,1753,230-1.07%138,9001054億4704万-4.55%
11/143,2203,3253,2203,265+0.77%150,5001065億8965万-4.08%
11/133,4503,4503,2403,240-4.99%220,9001057億7350万-5.51%
11/1213:00 平成30年12月期第2四半期決算短信〔日本基準〕(連結)
11/123,4153,4703,3303,410-0.15%136,5001113億2334万-1.39%
11/093,4353,4553,3853,415+1.49%155,9001114億8657万-2.12%
11/083,3603,4003,3503,365+2.28%73,4001098億5427万-4.54%
11/073,3403,3753,2753,290-1.5%81,8001074億581万-7.69%
11/063,3603,3903,3253,340-0.15%76,5001090億3811万-7.5%
11/053,3253,3753,2853,345+0.15%94,6001092億134万-8.46%
11/023,2353,3403,2153,340+3.89%102,7001090億3811万-9.71%
11/013,2253,2703,1903,215-2.43%94,8001049億5734万-14.04%
10/313,2603,2953,2253,295+3.29%98,5001075億6904万-13.08%
10/303,0903,2353,0903,190+2.24%135,6001041億4119万-16.91%
10/293,1903,2303,1053,120-0.64%128,6001018億5596万-19.61%
10/263,2153,2653,1153,140-2.03%169,1001025億888万-20.08%
10/253,2803,3203,1953,205-6.29%163,3001046億3088万-19.37%
10/243,4653,4753,3553,420-0.15%138,6001116億4980万-14.88%
10/233,4603,4853,4103,425-2.28%173,9001118億1303万-15.39%
10/223,4053,5153,3703,505-0.57%223,2001144億2473万-13.9%
10/193,5003,5403,4553,525-2.49%210,4001150億7765万-13.84%
10/183,7103,7453,6003,615-1.77%96,3001180億1580万-12.15%
10/173,6803,7203,6203,680+1.94%127,4001201億3780万-11%
10/163,6553,6603,5803,610-2.04%88,6001178億5257万-13.05%
10/153,7003,7303,6503,685-1.47%123,6001203億103万-11.67%
10/123,7103,7653,6803,740+0.81%100,6001220億9657万-10.65%
10/113,7053,8003,6653,710-4.75%129,6001211億1719万-11.65%
10/103,9954,0503,8353,895-2.01%171,5001271億5672万-7.5%
10/094,0704,0853,9503,975-4.9%194,5001297億6841万-5.76%
10/054,2754,2754,1654,180-3.24%99,6001364億6087万-1.21%
10/044,4154,4354,2854,320-0.58%69,8001410億3133万+1.98%
10/034,4154,4454,3454,345-2.47%59,6001418億4749万+2.6%
10/024,4754,5654,4454,455+1.02%108,5001454億3856万+5.17%
10/014,3104,4404,3104,410-1.45%69,3001439億6949万+4.38%
09/284,4454,4854,4104,475+2.29%85,7001460億9148万+6.17%
09/274,4654,4654,3604,375-2.34%58,8001428億2687万+4.12%
09/264,4504,4904,3954,480-0.11%63,1001462億5472万+7%
09/254,3154,4854,3154,485+5.65%174,2001464億1795万+7.63%
09/214,3454,3454,2354,245-2.08%123,6001385億8287万+2.29%
09/2017:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
09/204,3554,3654,2754,335+1.17%111,4001415億2102万+4.68%
09/194,3154,3454,2654,285+0.47%74,6001398億8872万+3.6%
09/184,2404,2654,1754,265+2.28%83,5001392億3579万+2.99%
09/144,1204,1904,1154,170+3.86%118,5001361億3441万+0.6%
09/133,9804,0703,9804,015+0.12%89,9001310億7426万-3.39%
09/124,1054,1053,9804,010-2.55%86,3001309億1103万-3.84%
09/114,1554,2154,1004,115-0.24%64,7001343億3887万-1.74%
09/104,0804,1954,0704,125+0.73%64,8001346億6533万-2.09%
09/074,0404,1103,9954,095-0.36%95,0001336億8595万-2.82%
09/064,1404,1754,0754,110+1.99%129,2001341億7564万-2.03%
09/054,1004,1454,0254,030-0.74%71,5001315億6395万-3.54%