IR情報
2019/02/08~2019/07/09
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 |
07/09 | 3,035 | 3,045 | 2,945 | 2,980 | -1.32% | 295,400 | 930億580万 | -3.78% |
07/08 | 3,170 | 3,195 | 3,010 | 3,020 | -3.82% | 266,400 | 942億5420万 | -2.3% |
07/05 | 3,100 | 3,165 | 3,065 | 3,140 | +0.64% | 210,200 | 979億9940万 | +1.52% |
07/04 | 3,095 | 3,125 | 3,005 | 3,120 | +0.81% | 272,200 | 973億7520万 | +0.87% |
07/03 | 3,050 | 3,165 | 3,030 | 3,095 | +2.31% | 510,600 | 965億9495万 | +0.03% |
07/02 | 2,965 | 3,100 | 2,965 | 3,025 | +0.83% | 443,800 | 944億1025万 | -2.42% |
07/01 | 2,940 | 3,005 | 2,875 | 3,000 | +3.09% | 506,000 | 936億3000万 | -3.35% |
06/28 | 3,025 | 3,035 | 2,905 | 2,910 | -4.9% | 595,400 | 908億2110万 | -6.34% |
06/27 | 3,195 | 3,195 | 2,890 | 3,060 | -6.85% | 1,236,400 | 955億260万 | -1.61% |
06/26 | 3,210 | 3,320 | 3,180 | 3,285 | +1.7% | 284,600 | 1025億2485万 | +5.8% |
06/25 | 3,300 | 3,300 | 3,165 | 3,230 | -2.56% | 359,800 | 1008億830万 | +4.5% |
06/24 | 3,385 | 3,420 | 3,290 | 3,315 | -0.15% | 359,600 | 1034億6115万 | +7.73% |
06/21 | 3,410 | 3,485 | 3,300 | 3,320 | -3.77% | 545,400 | 1036億1720万 | +8.71% |
06/20 | 3,410 | 3,515 | 3,410 | 3,450 | +2.07% | 626,000 | 1076億7450万 | +13.9% |
06/19 | 3,375 | 3,460 | 3,345 | 3,380 | +1.65% | 472,600 | 1054億8980万 | +12.74% |
06/18 | 3,310 | 3,395 | 3,280 | 3,325 | +1.22% | 493,200 | 1037億7325万 | +11.8% |
06/17 | 3,240 | 3,385 | 3,235 | 3,285 | +2.98% | 824,800 | 1025億2485万 | +11.39% |
06/14 | 3,065 | 3,225 | 3,060 | 3,190 | +5.8% | 697,200 | 995億5990万 | +9.06% |
06/13 | 2,990 | 3,015 | 2,955 | 3,015 | +0.17% | 178,200 | 940億9815万 | +3.68% |
06/12 | 2,960 | 3,040 | 2,940 | 3,010 | +1.52% | 236,200 | 939億4210万 | +3.86% |
06/11 | 2,895 | 3,020 | 2,850 | 2,965 | +2.6% | 364,000 | 925億3765万 | +2.67% |
06/10 | 2,840 | 2,890 | 2,790 | 2,890 | +3.58% | 260,200 | 901億9690万 | +0.42% |
06/07 | 2,775 | 2,800 | 2,700 | 2,790 | +0.36% | 371,600 | 870億7590万 | -2.35% |
06/06 | 2,865 | 2,880 | 2,765 | 2,780 | -2.28% | 323,200 | 867億6380万 | -2.04% |
06/05 | 2,930 | 2,945 | 2,800 | 2,845 | +0.53% | 374,600 | 887億9245万 | +0.99% |
06/04 | 3,095 | 3,095 | 2,805 | 2,830 | -8.12% | 653,400 | 883億2430万 | +1.36% |
06/03 | 3,085 | 3,120 | 3,020 | 3,080 | -1.44% | 287,200 | 961億2680万 | +11.19% |
05/31 | 3,100 | 3,180 | 3,060 | 3,125 | -0.79% | 376,200 | 975億3125万 | +14.13% |
05/30 | 3,190 | 3,280 | 3,095 | 3,150 | -2.78% | 550,800 | 983億1150万 | +16.58% |
05/29 | 3,160 | 3,265 | 3,125 | 3,240 | +3.18% | 700,200 | 1011億2040万 | +21.44% |
05/28 | 3,075 | 3,140 | 3,010 | 3,140 | +2.78% | 404,000 | 979億9940万 | +19.44% |
05/27 | 3,010 | 3,095 | 2,980 | 3,055 | +2.17% | 412,400 | 953億4655万 | +17.82% |
05/24 | 2,925 | 2,990 | 2,870 | 2,990 | +1.36% | 369,800 | 933億1790万 | +16.84% |
05/23 | 2,900 | 2,975 | 2,890 | 2,950 | +1.2% | 307,400 | 920億6950万 | +16.65% |
05/22 | 2,960 | 2,975 | 2,855 | 2,915 | +1.04% | 381,600 | 909億7715万 | +16.55% |
05/21 | 2,755 | 2,935 | 2,745 | 2,885 | +4.91% | 511,800 | 900億4085万 | +16.57% |
05/20 | 2,705 | 2,760 | 2,685 | 2,750 | +2.23% | 237,000 | 858億2750万 | +12.02% |
05/17 | 2,705 | 2,745 | 2,680 | 2,690 | +0.56% | 177,600 | 839億5490万 | +10.16% |
05/16 | 2,755 | 2,755 | 2,660 | 2,675 | -3.6% | 284,200 | 834億8675万 | +9.99% |
05/15 | 2,725 | 2,780 | 2,715 | 2,775 | +2.78% | 247,800 | 866億775万 | +14.57% |
05/14 | 2,600 | 2,720 | 2,535 | 2,700 | +0.75% | 343,400 | 842億6700万 | +12.27% |
05/13 | 2,790 | 2,790 | 2,680 | 2,680 | -3.25% | 169,600 | 836億4280万 | +11.9% |
05/10 | 2,755 | 2,820 | 2,715 | 2,770 | +0.36% | 346,200 | 864億5170万 | +15.95% |
05/09 | 2,765 | 2,820 | 2,730 | 2,760 | 0% | 426,000 | 861億3960万 | +16.02% |
05/08 | 2,700 | 2,875 | 2,685 | 2,760 | +1.66% | 1,086,400 | 861億3960万 | +16.41% |
05/07 | 2,605 | 2,715 | 2,575 | 2,715 | +14.92% | 1,719,000 | 847億3515万 | +14.99% |
04/26 | 2,333 | 2,385 | 2,258 | 2,363 | +1.72% | 566,200 | 737億3362万 | +0.36% |
04/25 | 2,285 | 2,345 | 2,275 | 2,323 | +3.22% | 543,800 | 724億8522万 | -1.84% |
04/24 | 2,245 | 2,275 | 2,213 | 2,250 | +0.56% | 289,400 | 702億2250万 | -5.54% |
04/23 | 2,268 | 2,283 | 2,220 | 2,238 | -1.65% | 258,200 | 698億3237万 | -6.89% |
04/22 | 2,270 | 2,288 | 2,235 | 2,275 | -0.44% | 166,200 | 710億275万 | -6.07% |
04/19 | 2,220 | 2,295 | 2,220 | 2,285 | +2.58% | 143,400 | 713億1485万 | -6.12% |
04/18 | 2,320 | 2,320 | 2,213 | 2,228 | -3.15% | 271,000 | 695億2027万 | -9.01% |
04/17 | 2,245 | 2,318 | 2,245 | 2,300 | +2.56% | 319,200 | 717億8300万 | -6.66% |
04/16 | 2,240 | 2,255 | 2,233 | 2,243 | -0.33% | 153,600 | 699億8842万 | -9.5% |
04/15 | 2,238 | 2,273 | 2,230 | 2,250 | +1.58% | 228,600 | 702億2250万 | -9.64% |
04/12 | 2,250 | 2,250 | 2,205 | 2,215 | -0.78% | 186,200 | 691億3015万 | -11.51% |
04/11 | 2,233 | 2,258 | 2,223 | 2,233 | -0.78% | 167,000 | 696億7632万 | -11.58% |
04/10 | 2,268 | 2,300 | 2,223 | 2,250 | -1.1% | 237,400 | 702億2250万 | -11.66% |
04/09 | 2,350 | 2,363 | 2,260 | 2,275 | -4.21% | 353,000 | 710億275万 | -11.41% |
04/08 | 2,408 | 2,423 | 2,370 | 2,375 | -1.55% | 169,800 | 741億2375万 | -8.16% |
04/05 | 2,435 | 2,443 | 2,403 | 2,413 | -1.23% | 163,200 | 752億9412万 | -7.18% |
04/04 | 2,458 | 2,520 | 2,443 | 2,443 | -0.1% | 199,200 | 762億3042万 | -6.24% |
04/03 | 2,390 | 2,460 | 2,350 | 2,445 | +4.49% | 325,000 | 763億845万 | -6.5% |
04/02 | 2,468 | 2,473 | 2,330 | 2,340 | -4.49% | 317,400 | 730億3140万 | -10.82% |
04/01 | 2,545 | 2,565 | 2,448 | 2,450 | -2.78% | 325,200 | 764億6450万 | -7.06% |
03/29 | 2,565 | 2,610 | 2,500 | 2,520 | -0.4% | 187,800 | 786億4920万 | -4.62% |
03/28 | 2,550 | 2,550 | 2,493 | 2,530 | -1.17% | 229,000 | 789億6130万 | -4.46% |
03/27 | 2,560 | 2,615 | 2,555 | 2,560 | +1.59% | 174,400 | 798億9760万 | -3.72% |
03/26 | 2,550 | 2,570 | 2,495 | 2,520 | -0.4% | 314,800 | 786億4920万 | -5.48% |
03/25 | 2,595 | 2,595 | 2,510 | 2,530 | -5.24% | 346,200 | 789億6130万 | -5.46% |
03/22 | 2,715 | 2,715 | 2,615 | 2,670 | -1.29% | 195,800 | 833億3070万 | -0.45% |
03/20 | 2,760 | 2,770 | 2,675 | 2,705 | -2.52% | 189,800 | 844億2305万 | +0.67% |
03/19 | 2,725 | 2,795 | 2,660 | 2,775 | +2.4% | 275,800 | 866億775万 | +3.16% |
03/18 | 2,630 | 2,735 | 2,595 | 2,710 | +4.63% | 259,600 | 845億7910万 | +0.86% |
03/15 | 2,585 | 2,635 | 2,575 | 2,590 | -1.15% | 152,000 | 808億3390万 | -3.54% |
03/14 | 2,680 | 2,695 | 2,615 | 2,620 | -0.38% | 88,200 | 817億7020万 | -2.78% |
03/13 | 2,605 | 2,640 | 2,570 | 2,630 | -0.94% | 131,200 | 820億8230万 | -2.84% |
03/12 | 2,600 | 2,660 | 2,600 | 2,655 | +4.12% | 146,600 | 828億6255万 | -2.14% |
03/11 | 2,605 | 2,605 | 2,475 | 2,550 | -0.97% | 176,800 | 795億8550万 | -6.18% |
03/08 | 2,685 | 2,695 | 2,520 | 2,575 | -6.7% | 271,200 | 803億6575万 | -5.37% |
03/07 | 2,765 | 2,795 | 2,735 | 2,760 | -0.9% | 160,600 | 861億3960万 | +1.55% |
03/06 | 2,745 | 2,810 | 2,700 | 2,785 | +0.72% | 150,000 | 869億1985万 | +2.84% |
03/05 | 2,730 | 2,800 | 2,730 | 2,765 | +1.28% | 175,800 | 862億9565万 | +2.6% |
03/04 | 2,725 | 2,775 | 2,705 | 2,730 | +0.55% | 215,800 | 852億330万 | +1.9% |
03/01 | 2,590 | 2,725 | 2,570 | 2,715 | +6.26% | 318,800 | 847億3515万 | +1.76% |
02/28 | 2,630 | 2,630 | 2,550 | 2,555 | -4.66% | 234,400 | 797億4155万 | -3.69% |
02/27 | 2,680 | 2,695 | 2,655 | 2,680 | +0.37% | 86,800 | 836億4280万 | +1.67% |
02/26 | 2,700 | 2,735 | 2,625 | 2,670 | +0.75% | 197,800 | 833億3070万 | +2.18% |
02/25 | 2,615 | 2,705 | 2,615 | 2,650 | +1.92% | 256,600 | 827億650万 | +2.28% |
02/22 | 2,660 | 2,675 | 2,575 | 2,600 | -2.44% | 533,400 | 811億4600万 | +1.21% |
02/21 | 2,760 | 2,765 | 2,645 | 2,665 | -4.99% | 357,600 | 831億7465万 | +4.59% |
02/20 | 2,790 | 2,835 | 2,755 | 2,805 | +2% | 157,400 | 875億4405万 | +11.22% |
02/19 | 2,745 | 2,770 | 2,700 | 2,750 | -0.36% | 115,600 | 858億2750万 | +10.53% |
02/18 | 2,750 | 2,775 | 2,705 | 2,760 | +2.99% | 142,400 | 861億3960万 | +12.42% |
02/15 | 2,735 | 2,740 | 2,660 | 2,680 | -3.94% | 179,400 | 836億4280万 | +10.79% |
02/14 | 2,790 | 2,830 | 2,760 | 2,790 | +0.36% | 141,000 | 870億7590万 | +16.79% |
02/13 | 2,760 | 2,880 | 2,760 | 2,780 | +2.58% | 323,000 | 867億6380万 | +18.05% |
02/12 | 2,675 | 2,790 | 2,655 | 2,710 | +2.26% | 376,400 | 845億7910万 | +16.71% |
02/08 | 2,745 | 2,810 | 2,615 | 2,650 | -6.85% | 454,200 | 827億650万 | +15.67% |