IR情報

2019/10/25~2020/03/25

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
2020
03/25710710660700+7.69%1,224,700287億4410万-21.44%
03/24606650590650+11.88%953,200266億9095万-28.81%
03/23595601569581+2.83%862,500238億5760万-38.13%
03/19601620518565-7.53%2,016,600232億59万-41.63%
03/18664676610611-6.57%1,079,500250億8949万-38.84%
03/17633687633654-2.24%1,045,000268億5520万-36.38%
03/16690710668669-0.3%740,100274億7114万-36.59%
03/13671694645671-6.93%1,046,200275億5327万-37.99%
03/12748763713721-6.12%1,557,900296億642万-34.93%
03/11807810768768-3.03%857,100315億3638万-32.1%
03/10804804758792-2.58%1,620,900325億2189万-31.25%
03/09855858800813-10.56%1,333,000333億8421万-30.69%
03/06953957900909-6.29%1,184,100373億2626万-23.74%
03/05998998963970-0.51%717,500398億3111万-19.7%
03/0415:00 自己株式の取得状況に関するお知らせ
03/04974985958975-1.42%1,128,700400億3642万-20.15%
03/031,0481,051986989-2.85%1,110,200406億1130万-19.92%
03/021,0011,0309941,018-0.78%1,256,200418億213万-18.69%
02/281,0381,0531,0141,026-5%742,200421億3063万-19.09%
02/271,1171,1181,0761,080-3.57%596,400443億4804万-15.89%
02/261,1251,1251,1111,120-2.52%786,300459億9056万-13.78%
02/251,1411,1551,1321,149-4.01%641,900471億8138万-12.56%
02/211,2001,2091,1971,197-0.08%404,600491億5241万-9.8%
02/201,2271,2471,1981,198-1.96%539,100491億9347万-10.4%
02/191,2101,2261,2041,222+0.33%532,400501億7898万-9.28%
02/181,2501,2501,2171,218-3.49%540,000500億1473万-10.18%
02/171,2881,2891,2571,262-2.92%296,500518億2150万-7.68%
02/141,2971,3031,2891,300-0.76%277,100533億8190万-5.59%
02/131,3181,3181,2891,310-1.5%467,400537億9253万-5.48%
02/1211:30 自己株式取得に係る事項の決定に関するお知らせ
02/1211:30 2019年12月期本決算説明資料
02/1211:30 2019年12月期決算短信〔IFRS〕(連結)
02/121,3281,3521,3191,330+0.15%426,300546億1379万-4.66%
02/101,3201,3361,3151,328-0.9%158,800545億3166万-5.35%
02/071,3591,3601,3281,340-0.74%225,000550億2442万-5.23%
02/061,3431,3631,3421,350+2.27%458,100554億3505万-5.26%
02/051,3261,3281,3131,320+1.3%355,200542億316万-8.14%
02/041,3001,3091,2891,303+0.93%262,700535億508万-10.14%
02/031,2671,3011,2611,291-0.46%309,600530億1233万-11.82%
01/311,2881,3121,2851,297+0.7%238,400532億5871万-12.25%
01/301,3061,3111,2811,288-1.75%456,800528億8914万-13.73%
01/291,3201,3281,3071,311-0.23%335,600538億3359万-13.06%
01/281,3021,3141,2851,314-0.38%509,000539億5678万-13.72%
01/271,3481,3491,3181,319-5.79%664,500541億6209万-14.24%
01/241,4181,4181,3951,400-1.41%423,200574億8820万-9.79%
01/231,4411,4431,4181,420-1.46%309,400583億946万-9.21%
01/221,4331,4421,4251,441-0.62%521,100591億7178万-8.45%
01/211,4691,4711,4421,450-2.68%396,300595億771万-8.46%
01/201,4751,5011,4751,490+1.5%437,300611億4930万-6.52%
01/171,4561,4681,4481,468+0.62%506,000602億4642万-8.36%
01/161,4571,4591,4481,459+0.41%275,500598億7706万-9.44%
01/151,4281,4561,4131,453+1.25%638,700596億3082万-10.36%
01/141,4881,4881,4201,435-4.33%774,900588億9211万-12.02%
01/101,5171,5171,5001,500-1.12%330,100615億5970万-8.65%
01/091,5281,5361,5041,517+0.46%325,600622億5737万-8.06%
01/081,5271,5271,4921,510-1.95%511,400619億7009万-8.93%
01/071,5381,5501,5331,540+0.26%290,900632億129万-7.56%
01/061,5701,5701,5291,536-3.94%348,900630億3713万-8.19%
2019
12/301,6051,6111,5891,599-0.62%178,300656億2264万-4.99%
12/271,6081,6101,5901,609-2.43%298,500660億3303万-4.79%
12/261,6501,6571,6441,6490%352,100676億7463万-2.66%
12/251,6571,6611,6411,649-0.06%192,000676億7463万-2.89%
12/241,6531,6611,6441,650-0.36%294,000677億1567万-3.06%
12/231,6771,6771,6541,656-0.18%293,300679億2067万-3.04%
12/201,6601,6671,6461,659-0.54%441,800680億4371万-3.32%
12/191,6801,6811,6621,668-0.89%314,300684億1285万-3.25%
12/181,6881,6921,6821,683+0.06%238,000690億2807万-2.83%
12/171,6831,6941,6781,6820%178,600689億8706万-3.61%
12/1615:00 最高経営責任者(CEO)の交代及び執行役の異動に関するお知らせ
12/161,6901,6981,6811,682-0.65%224,100689億8706万-4.21%
12/131,6691,7041,6651,693+1.5%635,800694億3822万-4.3%
12/121,6871,6901,6661,668-1.01%390,600684億1285万-6.4%
12/111,7031,7031,6751,685-1.06%614,700691億1010万-6.08%
12/101,7031,7151,6941,703+0.06%378,600698億4837万-5.6%
12/091,7061,7091,6921,702+0.12%450,500698億735万-6.12%
12/061,6951,7051,6911,700-0.18%384,000697億2533万-6.49%
12/051,7081,7111,7001,703+0.12%287,500698億4837万-6.63%
12/041,6971,7021,6811,7010%213,800697億6634万-7.05%
12/031,6931,7051,6891,701-0.87%449,000697億6634万-7.35%
12/021,7111,7191,7101,716+0.7%292,500703億8156万-6.79%
11/291,7131,7241,7021,704+0.24%190,600698億8938万-7.64%
11/281,7281,7281,6951,700-2.19%485,600697億2533万-8.01%
11/271,7601,7631,7321,738-1.75%441,800712億8389万-6.1%
11/261,7921,8061,7681,769-0.9%238,500725億5535万-4.43%
11/251,7431,7961,7411,785+4.26%494,700732億1159万-3.51%
11/221,7271,7331,7091,712-1.38%360,600702億1750万-7.31%
11/211,7401,7551,7241,736-0.46%382,700712億186万-6.01%
11/201,7671,7801,7371,744-3.49%468,100715億2998万-5.42%
11/191,7871,8131,7841,807-3.21%337,400741億1392万-1.79%
11/181,8621,8811,8621,867+0.59%337,600765億7481万+1.91%
11/151,8411,8671,8291,856-0.96%407,400761億2365万+1.87%
11/141,9111,9601,8631,874-5.69%347,800768億6192万+3.54%
11/1316:00 2019年12月期第3四半期決算説明資料
11/1316:00 2019年12月期通期業績予想の修正に関するお知らせ
11/1316:00 2019年12月期第3四半期決算短信〔IFRS〕(連結)
11/131,9802,0001,9651,987+0.46%199,600814億9660万+10.63%
11/121,9711,9831,9551,978-0.85%275,900811億2747万+11.19%
11/112,0202,0451,9821,995-0.75%239,200818億2472万+13.16%
11/081,9822,0141,9822,010+1.93%368,700824億3994万+14.92%
11/071,9461,9751,9361,972+1.6%322,900808億8138万+13.66%
11/061,9301,9441,9121,941+0.99%205,300796億992万+12.78%
11/051,8681,9541,8671,922+4.97%438,900788億3063万+12.53%
11/011,8351,8411,8221,831-1.4%92,500750億9828万+7.96%
10/311,8351,8601,8341,857+0.65%131,800761億6466万+9.95%
10/301,8501,8511,8241,845-0.16%236,300756億7249万+9.76%
10/291,8381,8611,8381,848+1.04%162,400757億9553万+10.46%
10/281,8321,8411,8141,829+0.66%197,800750億1625万+9.78%
10/251,8001,8181,7931,817+1.57%211,200745億2407万+9.52%