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
02/052,6622,7042,6562,670+0.56%1,663,9003573億9793万+15.24%
02/042,6262,6632,6212,655+2.15%1,885,9003553億9007万+15.99%
02/012,5992,6352,5872,599+0.85%1,731,6003478億9409万+14.64%
01/312,5602,6002,5372,577+3.79%1,998,8003449億4923万+14.58%
01/302,5142,5272,4352,483+0.77%1,769,4003323億6669万+11%
01/292,5202,5202,4042,464-4.5%2,359,7003298億2340万+10.54%
01/2810:00 人事異動のお知らせ
01/282,5532,6042,5282,580+1.49%1,790,5003453億5080万+16.06%
01/252,4512,5552,4402,542+5.3%3,374,2003402億6424万+14.87%
01/242,3592,4142,3392,414+2.29%1,297,0003231億3056万+9.33%
01/232,3282,3952,3052,360-0.76%1,472,6003159億229万+6.93%
01/222,3922,4202,3512,378-0.79%2,265,9003183億1171万+7.85%
01/212,3812,4092,3572,397+3.32%1,811,4003208億5499万+8.66%
01/182,2382,3302,2282,320+2.93%1,440,3003105億4801万+5.12%
01/172,2802,3172,2382,254-1.23%1,237,9003017億1345万+1.85%
01/162,2392,3102,2232,282+1.92%2,025,1003054億6145万+2.52%
01/152,1392,2442,1292,239+3.47%1,686,6002997億560万-0.04%
01/112,0862,1762,0862,164+4.74%1,775,2002896億6633万-4.12%
01/102,0812,1002,0522,066-1.99%1,522,3002765億4836万-9.19%
01/092,1182,1212,0722,108-0.43%1,671,9002821億7035万-8.19%
01/082,0812,1412,0692,117+0.28%1,365,3002833億7506万-8.59%
01/072,1002,1432,0892,111+4.5%1,630,3002825億7192万-9.48%
01/041,9902,0221,9262,020-2.04%1,493,4002703億9094万-13.97%
2018
12/282,0292,0962,0252,062+0.15%1,248,8002760億1293万-12.81%
12/272,1452,1532,0462,059+3.21%1,422,0002756億1136万-13.52%
12/261,9502,0141,9451,995+0.66%1,294,3002670億4452万-16.77%
12/251,9652,0191,9651,982-5.53%1,625,4002653億438万-18%
12/212,1322,1442,0712,098-2.83%2,056,7002808億3178万-13.8%
12/202,2412,2472,1382,159-4.85%1,663,4002889億9705万-11.88%
12/192,2572,2932,2212,269-0.61%1,370,7003037億2131万-7.95%
12/182,2452,3132,2222,283-1.34%1,605,2003055億9530万-7.72%
12/172,3532,3842,3132,314-1.15%1,307,7003097億4487万-6.96%
12/142,4032,4032,3032,341-3.1%1,285,3003133億5900万-6.17%
12/132,4102,4572,3502,416+1.81%1,866,6003233億9827万-3.63%
12/122,3382,3982,3202,373+2.37%1,036,5003176億4243万-5.61%
12/112,3502,3792,2872,318-3.42%1,792,0003102億8030万-8.2%
12/102,3812,4182,3292,400-1.28%994,4003212億5656万-5.47%
12/072,5302,5882,4012,431-1.62%1,574,0003254億613万-4.74%
12/062,5462,5462,4452,471-3.74%1,465,9003307億6040万-3.33%
12/052,5602,6212,5512,567-2.36%1,028,9003436億1067万+0.39%
12/042,7062,7152,6152,629-2.01%1,337,7003519億979万+3.14%
12/032,6802,7352,6712,683+3.15%1,405,6003591億3807万+5.84%
11/302,5822,6352,5792,601+0.5%1,529,0003481億6180万+3.26%
11/292,6582,6722,5642,588-0.96%1,162,7003464億2166万+3.23%
11/282,5362,6262,5172,613+3.81%1,793,4003497億6808万+4.56%
11/272,5292,5382,4752,517+0.2%1,096,2003369億1782万+0.96%
11/262,4382,5142,4192,512+3.04%1,086,9003362億4854万+0.68%
11/222,4412,4792,4142,438-1.02%1,019,2003263億4312万-2.28%
11/212,3842,4752,3812,463+0.33%1,339,4003296億8955万-1.4%
11/202,4452,4592,4162,455-1.76%1,139,8003286億1869万-2%
11/192,4012,5142,4012,499+3.74%1,004,0003345億840万-0.4%
11/162,5012,5292,4002,409-3.87%1,540,5003224億6127万-4.02%
11/152,4892,5462,4622,506-0.99%1,190,7003354億4539万-0.44%
11/142,4902,5722,3612,531+1.16%2,354,8003387億9182万+0.52%
11/1315:00 平成30年12月期第3四半期決算短信〔日本基準〕(連結)
11/132,4722,5272,4202,502-3.25%1,714,3003349億997万-0.83%
11/122,5002,6122,4812,586+2.5%1,341,7003461億5395万+2.17%
11/092,6322,6342,5162,523-4.54%1,761,8003377億2096万-0.67%
11/082,7192,7272,6402,643+1.54%1,184,4003537億8379万+3.36%
11/072,7092,7172,5872,603-1.48%1,670,2003484億2951万+1.36%
11/062,6822,6982,6242,642-0.41%975,9003536億4993万+2.24%
11/052,6802,7112,6372,653-3.03%1,495,6003551億2236万+2.16%
11/022,5492,7942,5322,736+8.4%2,715,8003662億3248万+4.99%
11/012,4962,5522,4802,524+0.92%1,468,8003378億5482万-3.37%
10/312,4282,5072,4082,501+5.62%2,073,6003347億7611万-4.94%
10/302,2462,3792,2452,368+3.95%1,673,0003169億7314万-10.71%
10/292,3362,3532,2722,2780%1,208,0003049億2602万-15.03%
10/262,3472,3622,2422,278-0.83%1,150,8003049億2602万-15.88%
10/252,2862,3242,2762,297-4.53%1,741,8003074億6930万-15.95%
10/242,4752,4822,3962,406-2.27%1,328,3003220億5970万-12.6%
10/232,5122,5252,4602,462-3.75%1,161,3003295億5569万-11.02%
10/222,4882,5702,4662,558+1.59%1,005,7003424億595万-7.79%
10/192,4502,5312,4142,518+0.12%1,863,4003370億5168万-9.29%
10/182,5932,6012,5132,515-4.52%1,594,5003366億5011万-9.66%
10/172,6322,6842,6012,634+3.05%1,644,5003525億7908万-5.66%
10/162,5322,5602,5062,556+1.03%1,169,0003421億3824万-8.52%
10/152,5582,5982,5242,530-1.9%1,288,2003386億5796万-9.74%
10/122,4712,5832,4602,579+2.46%2,098,8003452億1695万-8.45%
10/112,4862,5752,4802,517-5.66%2,908,3003369億1782万-11%
10/102,7122,7202,6212,668-0.89%1,789,4003571億3021万-6.16%
10/092,7272,7462,6662,692-4.78%1,954,9003603億4278万-5.71%
10/052,8602,8722,8222,827-3.58%1,444,6003784億1346万-1.43%
10/042,9602,9852,9192,932-0.03%1,226,7003924億6843万+1.98%
10/032,9802,9882,9232,933-1.77%920,3003926億229万+2.02%
10/023,0153,0652,9662,986+0.67%1,343,6003996億9671万+3.9%
10/012,8992,9782,8872,966+2.56%1,123,4003970億1957万+3.42%
09/282,9552,9822,8642,892+0.14%1,457,4003871億1416万+0.94%
09/272,9912,9912,8832,888-3.48%1,533,8003865億7873万+0.8%
09/2610:00 人事異動のお知らせ
09/263,0003,0352,9562,992-1.42%1,766,9004004億9985万+4.51%
09/253,0803,0852,9963,035-1.62%1,724,3004062億5570万+6.19%
09/213,0053,0903,0003,085+4.47%2,330,5004129億4854万+8.17%
09/202,9502,9992,9352,953+1.3%1,822,2003952億7943万+3.98%
09/192,8622,9302,8402,915+4.59%1,789,5003901億9287万+2.89%
09/182,7362,8382,6882,787+1.31%1,430,4003730億5918万-1.55%
09/142,6902,7772,6882,751+4.48%1,764,3003682億4034万-2.89%
09/132,6332,7072,6302,633+0.19%1,187,5003524億4522万-7.35%
09/122,7102,7112,6022,628-3.06%1,464,2003517億7594万-8.11%
09/112,7102,7402,6952,711+0.41%767,5003628億8606万-5.77%
09/102,6802,7292,6752,700+0.33%1,015,5003614億1363万-6.54%
09/072,7422,7472,6622,691-3.34%2,029,6003602億892万-7.21%
09/062,7682,7902,6662,784-2.93%1,712,5003726億5761万-4.43%
09/052,9062,9092,8262,868-0.28%1,403,9003839億159万-1.81%