IR情報

2020/11/25~2021/04/20

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
04/201,6551,6791,6381,670+0.91%80,500545億1905万-1.12%
04/191,7001,7001,6531,655-2.82%87,600540億2936万-1.95%
04/161,7201,7201,6761,703-1.67%41,500555億9638万+0.89%
04/151,7121,7631,7121,732+1.17%66,700565億4311万+3.03%
04/141,7191,7241,6831,712-0.93%65,200558億9019万+2.33%
04/131,6911,7391,6911,728+2.13%76,600564億1253万+3.78%
04/121,6761,7011,6671,692+1.38%41,300552億3727万+2.17%
04/091,6631,6801,6501,669+1.15%57,600544億8641万+1.46%
04/081,6931,6931,6351,650-3.17%98,200538億6613万+1.04%
04/071,6851,7041,6661,704+1.79%58,800556億2902万+5.12%
04/061,7091,7161,6411,674-2.11%77,800546億4964万+4.3%
04/051,6761,7131,6601,710+2.03%67,100558億2490万+7.61%
04/021,6591,6801,6391,676+2.26%60,900547億1493万+6.62%
04/011,6461,6551,6251,639-1.38%78,500535億702万+5.4%
03/311,6671,6851,6501,662-1.13%79,000542億5788万+7.78%
03/301,6611,6891,6491,681+0.42%58,100548億7816万+10.01%
03/291,7301,7351,6521,674-1.36%106,000546億4964万+10.64%
03/261,6951,7091,6841,697+1.68%91,600554億50万+13.36%
03/251,6381,6891,6381,669+3.66%96,900544億8641万+12.69%
03/241,6651,6721,5921,610-3.42%156,200525億6029万+9.6%
03/231,7501,7571,6671,667-5.82%154,400544億2112万+14.41%
03/221,7571,7931,7351,770-1.5%154,100577億8367万+22.66%
03/191,7301,7971,7161,797+4.84%206,100586億6511万+25.93%
03/181,6761,7301,6761,714+2.63%133,800559億5548万+21.82%
03/171,6631,6841,6211,670+0.97%107,600545億1905万+20.14%
03/161,6461,6691,6351,654+1.04%116,500539億9672万+20.2%
03/151,5521,6481,5521,637+6.23%163,500534億4173万+20.28%
03/121,5401,5481,5081,541+0.39%84,900503億770万+14.57%
03/111,5151,5391,5101,535+2.13%103,800501億1182万+15.15%
03/101,4671,5191,4571,503-0.27%130,400490億6715万+13.78%
03/091,4221,5171,4221,507+7.41%286,700491億9773万+15.13%
03/081,4071,4231,3931,403+1.81%117,700458億253万+8.17%
03/051,3421,3811,3351,378+2.3%137,500449億8638万+6.82%
03/041,3051,3531,3011,347+2.82%141,000439億7435万+4.99%
03/031,2851,3241,2841,310+2.99%175,900427億6644万+2.5%
03/021,3101,3121,2671,272-1.78%97,400415億2589万-0.24%
03/011,2531,2951,2531,295+3.6%92,100422億7675万+1.65%
02/261,2901,3011,2501,250-4.29%158,500408億767万-1.81%
02/251,3151,3211,3061,306+0.38%152,600426億3586万+2.51%
02/241,3101,3181,2981,301-0.38%126,800424億7263万+2.36%
02/221,3041,3191,2931,306+1.71%93,500426億3586万+3%
02/191,3041,3081,2741,284-1.53%146,700419億1764万+1.5%
02/181,3541,3541,3001,304-4.19%169,500425億7057万+3.08%
02/171,2911,3641,2901,361+4.61%124,700444億3140万+7.76%
02/161,3301,3331,2831,301-2.62%179,400424億7263万+3.34%
02/151,3801,3801,3271,336-1.76%203,700436億1524万+6.2%
02/1213:00 業績予想値と実績値との差異に関するお知らせ
02/1213:00 個別業績の前期実績値との差異に関するお知らせ
02/1213:00 2020年12月期決算短信〔日本基準〕(連結)
02/121,3401,4281,3301,360+4.29%390,300443億9875万+8.37%
02/101,2811,3191,2801,304+0.93%94,700425億7057万+4.4%
02/091,3171,3191,2811,292-1.45%87,600421億7881万+3.78%
02/081,2971,3261,2911,311+2.58%120,100427億9909万+5.56%
02/051,2591,2781,2371,278+2.65%121,900417億2177万+3.15%
02/041,2421,2601,2371,245+0.16%94,700406億4444万+0.48%
02/031,2391,2471,2201,243+1.3%95,700405億7915万+0.32%
02/021,2051,2341,2021,227+2%141,000400億5681万-1.05%
02/011,2051,2121,1901,203+0.42%57,200392億7331万-3.06%
01/291,2211,2211,1901,198-2.36%154,300391億1007万-3.62%
01/281,2071,2381,1981,227+0.57%87,000400億5681万-1.52%
01/271,2101,2251,1971,220+0.41%119,600398億2829万-2.32%
01/261,2391,2391,2061,215-2.17%94,500396億6506万-3.03%
01/251,2411,2671,2381,242+0.08%67,600405億4650万-1.19%
01/221,2551,2601,2411,241-2.51%41,800405億1386万-1.59%
01/211,2751,2921,2681,273+0.08%61,400415億5854万+0.55%
01/201,2341,2721,2331,272+3.16%65,000415億2589万+0.24%
01/191,2321,2601,2271,233+0.49%76,700402億5269万-2.84%
01/181,2301,2411,2151,227-0.24%76,100400億5681万-3.54%
01/151,2801,2851,2301,230-3.91%93,600401億5475万-3.45%
01/141,2631,2891,2561,280+1.19%53,800417億8706万+0.47%
01/131,2541,2651,2441,265+0.88%54,500412億9737万-0.55%
01/121,2701,2741,2501,254-2.41%73,500409億3826万-1.49%
01/081,2541,2851,2451,285+3.13%86,700419億5029万+0.94%
01/071,2351,2611,2301,246+2.98%106,800406億7709万-2.04%
01/061,1991,2141,1921,210+0.92%71,600395億183万-4.87%
01/051,2091,2251,1911,199-1.96%60,500391億4272万-5.74%
01/041,2681,2681,2061,223-2.16%69,500399億2623万-4.15%
2020
12/301,2691,2691,2381,250-1.42%64,400408億767万-2.11%
12/291,2361,2691,2331,268+2.01%73,500413億9530万-0.7%
12/281,2721,2731,2201,243-2.13%92,800405億7915万-2.59%
12/251,2551,2751,2541,270+1.2%32,000414億6060万-0.39%
12/241,2551,2751,2471,255+0.72%69,200409億7090万-1.34%
12/231,2731,2731,2341,246-2.12%77,100406億7709万-2.04%
12/221,2901,3051,2701,273-2.97%86,000415億5854万+0.16%
12/211,3221,3381,2931,312-0.46%83,400428億3173万+3.39%
12/181,3071,3451,2981,318+0.84%285,300430億2761万+4.27%
12/171,3531,3551,3001,307-3.47%152,300426億6850万+3.57%
12/161,3651,3901,3501,354+0.22%124,200442億287万+7.38%
12/151,3421,3801,3301,351+0.52%134,400441億493万+7.39%
12/141,2991,3711,2991,344+4.02%126,900438億7641万+7.26%
12/111,2911,2941,2601,292+0.31%100,200421億7881万+3.69%
12/101,2801,3161,2791,288+0.63%114,800420億4823万+3.87%
12/091,2511,2811,2511,280+3.23%88,000417億8706万+3.73%
12/081,2311,2481,2191,240+0.24%83,800404億8121万+0.81%
12/071,2781,2781,2221,237-2.52%115,700403億8327万+0.98%
12/041,2501,2691,2461,269-0.39%51,200414億2795万+3.85%
12/031,2501,2921,2431,274+1.92%151,400415億9118万+4.68%
12/021,2551,2701,2351,250+0.56%107,000408億767万+2.88%
12/011,2011,2531,1911,243+2.22%122,900405億7915万+2.3%
11/301,2861,2861,2161,216-5.44%100,600396億9770万+0.08%
11/271,2691,3061,2381,286+2.8%123,600419億8293万+5.84%
11/261,2301,2541,2251,251-0.64%75,900408億4032万+3.13%
11/251,2741,2861,2501,259+0.4%173,100411億149万+4.05%