IR情報

2018/08/01~2018/12/25

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
2018
12/253,5253,5253,3053,315-7.79%48,200731億4932万-18.17%
12/213,6553,6553,5603,595-1.51%45,000793億2784万-12.38%
12/203,6803,6803,6353,650-1.22%42,500805億4148万-11.92%
12/193,6303,7353,6153,695+2.64%36,200815億3446万-11.58%
12/183,7103,7103,5703,600-4.13%48,700794億3817万-14.47%
12/173,8303,8653,7503,755-3.22%22,300828億5843万-11.61%
12/143,9353,9353,7903,880-0.13%69,800856億1670万-9.77%
12/133,9253,9303,8553,885-1.02%42,500857億2703万-10.77%
12/123,8503,9403,8403,925+3.29%23,500866億967万-11.02%
12/113,9803,9803,7903,800-4.16%27,500838億5140万-14.91%
12/103,9854,0003,9503,965-1.25%28,700874億9232万-12.43%
12/073,9704,0503,9154,015+2.03%34,700885億9563万-12.39%
12/064,0654,0653,8603,935-4.84%112,600868億3033万-14.96%
12/054,2254,2254,1054,135-2.82%46,800912億4357万-11.55%
12/044,4604,4904,2554,255-4.06%26,200938億9151万-9.62%
12/034,4204,4604,3054,435+1.37%40,600978億6341万-6.36%
11/304,2704,3804,2254,375+2.94%33,000965億3945万-8.05%
11/294,2904,3404,2104,250-0.12%43,400937億8118万-11.16%
11/284,2854,3054,2204,255-0.12%67,700938億9151万-11.8%
11/274,4004,4054,2304,260-1.62%52,400940億184万-12.42%
11/264,5004,5004,3154,330-3.35%50,300955億4647万-11.76%
11/224,4554,4954,3804,480+1.7%28,000988億5639万-9.46%
11/214,3904,4254,3304,405-0.9%24,500972億143万-11.63%
11/204,5604,5904,4254,445-4%28,200980億8408万-11.65%
11/194,6154,7054,6004,630+0.33%83,3001021億6632万-8.64%
11/164,6404,7004,5854,615-0.43%27,9001018億3532万-9.42%
11/154,5504,6604,5204,635+2.43%42,5001022億7665万-9.63%
11/144,4704,5754,4654,525+1.8%45,600998億4937万-12.27%
11/134,4204,4704,3154,445-2.52%84,900980億8408万-14.5%
11/124,7504,7504,5104,560-9.88%122,2001006億2168万-12.88%
11/0916:00 2019年3月期第2四半期決算短信【日本基準】(連結)
11/095,2205,2405,0005,060-3.25%54,3001116億5476万-3.98%
11/085,4305,4705,2105,230-1.69%58,7001154億601万-1.1%
11/075,3205,4005,2505,320+0.38%27,1001173億9197万+0.38%
11/065,4005,4105,2805,300-0.75%18,4001169億5064万-0.26%
11/055,3305,3905,2705,340+0.19%25,8001178億3329万+0.19%
11/025,1605,3605,1605,330+3.9%29,2001176億1263万-0.34%
11/015,0905,1805,0505,130-0.19%24,1001131億9940万-4.31%
10/315,0105,1504,9255,140+3.63%40,2001134億2006万-4.5%
10/304,9254,9804,7704,960+0.1%81,1001094億4815万-8.17%
10/294,9705,0204,9054,955-0.4%27,8001093億3782万-8.73%
10/265,0305,0904,9154,975-1.09%33,6001097億7914万-8.73%
10/255,1105,1105,0105,030-4.01%26,9001109億9278万-7.99%
10/245,2705,3005,1605,240-0.38%44,4001156億2667万-4.33%
10/235,3405,3605,2505,260-1.5%37,0001160億6800万-3.89%
10/225,3205,4005,3005,340-0.19%16,5001178億3329万-2.29%
10/195,3205,3805,3005,350-0.93%40,2001180億5395万-1.87%
10/185,5605,5605,3005,400-2.88%53,6001191億5726万-0.79%
10/175,4305,6205,4305,560+3.73%36,8001226億8784万+2.32%
10/165,2605,3805,2605,360+0.75%37,1001182億7461万-1.07%
10/155,4105,4105,3205,320-2.56%28,9001173億9197万-1.7%
10/125,3305,5005,3205,460+2.06%57,2001204億8123万+1.04%
10/115,3505,4005,2505,350-3.78%40,3001180億5395万-0.76%
10/105,3605,5905,3105,560+4.32%55,4001226億8784万+3.27%
10/095,3305,3405,2505,330-2.02%26,7001176億1263万-0.86%
10/055,4105,4805,3605,440-1.45%35,1001200億3991万+1.23%
10/045,6305,6305,4405,5200%26,0001218億520万+2.93%
10/035,6905,6905,4705,520-2.82%30,8001218億520万+3.24%
10/025,7205,8405,6705,680-0.18%28,5001253億3578万+6.65%
10/015,7105,7805,6705,690-1.9%27,0001255億5645万+7.32%
09/285,7405,8405,7105,800+2.47%51,4001279億8372万+9.91%
09/275,6005,7205,6005,6600%27,6001248億9446万+7.89%
09/265,5805,6705,5205,660+0.89%30,1001248億9446万+8.43%
09/255,6605,6805,5605,610-0.88%39,0001237億9115万+7.97%
09/215,4805,6905,4805,660+2.72%90,6001248億9446万+9.29%
09/205,4605,5305,3905,510+2.8%75,6001215億8454万+6.82%
09/195,4005,4805,3105,360+1.32%50,6001182億7461万+4.2%
09/185,1805,3405,1805,290+2.92%50,2001167億2998万+2.86%
09/145,0405,1605,0405,140+1.78%38,5001134億2006万-0.02%
09/134,9955,1204,9705,050+0.4%32,6001114億3410万-1.98%
09/125,0905,0904,9305,030-1.76%41,6001109億9278万-2.67%
09/115,1105,1305,0305,120-0.97%36,1001129億7873万-1.31%
09/105,2105,2305,1505,1700%27,7001140億8204万-0.39%
09/075,1605,2205,0905,170-0.77%27,8001140億8204万-0.54%
09/065,1105,2605,0905,210+1.96%32,3001149億6469万+0.13%
09/055,1305,1405,0505,110-0.39%26,8001127億5807万-1.86%
09/045,1605,1905,0805,130-1.16%43,4001131億9940万-1.8%
09/035,3505,3605,1605,190-2.81%21,2001145億2337万-0.94%
08/315,3105,4205,3005,340+0.75%52,7001178億3329万+1.75%
08/305,1605,3305,1405,300+2.71%29,8001169億5064万+0.82%
08/295,1405,1905,1405,160+0.98%22,6001138億6138万-1.99%
08/285,0705,1205,0005,110+2%35,5001127億5807万-3.15%
08/275,0705,0705,0005,010-1.18%18,8001105億5146万-5.15%
08/245,1105,1205,0205,070+0.2%12,5001118億7543万-4.16%
08/235,0805,1005,0105,060+0.6%36,0001116億5476万-4.4%
08/225,0405,0404,9555,030+0.4%18,4001109億9278万-5.02%
08/215,0605,0604,9805,010-0.79%19,5001105億5146万-5.49%
08/205,1905,2105,0205,050-2.7%28,8001114億3410万-4.82%
08/175,1605,2605,1205,190+0.97%18,7001145億2337万-2.15%
08/165,1405,1805,0905,140-0.58%45,8001134億2006万-2.95%
08/155,3505,3505,1605,170-3%21,1001140億8204万-2.21%
08/145,2205,3405,1805,330+1.91%23,5001176億1263万+0.91%
08/135,3805,3805,2205,230-3.33%24,8001154億601万-0.78%
08/105,4805,5305,3705,410-1.1%35,8001193億7792万+2.79%
08/095,5605,5605,4105,470-0.73%51,9001207億189万+4.27%
08/085,5705,8905,4905,510+6.17%157,1001215億8454万+5.41%
08/0716:00 2019年3月期第1四半期決算短信【日本基準】(連結)
08/075,3605,3805,1505,190-3.35%34,6001145億2337万-0.27%
08/065,3005,4105,2505,370+1.7%43,1001184億9527万+3.37%
08/035,3205,3705,2505,280-0.56%51,0001165億932万+1.85%
08/025,5305,5405,2905,310-3.98%41,6001171億7130万+2.61%
08/015,5105,5905,4405,530+0.36%21,3001220億2586万+7.15%