IR情報

2020/08/20~2021/01/18

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
01/183,5203,5703,4903,510-3.44%745,2004698億3772万+2.96%
01/153,7003,7303,6253,635-2.02%589,9004865億6984万+6.69%
01/143,7653,7803,6903,710-1.07%676,1004966億911万+9.18%
01/133,7553,8203,7353,750+2.46%685,2005019億6338万+10.78%
01/123,7553,7553,6253,660-0.68%800,8004899億1626万+8.57%
01/083,6153,6853,6053,685+2.93%668,9004932億6268万+9.67%
01/073,5153,6353,5003,580+3.77%878,2004792億771万+6.9%
01/063,4003,4803,3953,450+0.58%819,1004618億631万+3.29%
01/053,4203,4753,4053,430+2.85%817,1004591億2917万+2.97%
01/043,4003,4053,2453,335+0.15%504,4004464億1277万+0.33%
2020
12/303,3503,3653,3203,3300%329,8004457億4348万+0.3%
12/293,2553,3503,2503,330+2.46%560,3004457億4348万+0.51%
12/283,2703,2753,2153,250-0.15%411,1004350億3493万-1.57%
12/253,2303,2753,2253,255+0.62%175,2004357億421万-1.09%
12/243,2453,2903,2253,235-0.31%235,7004330億2708万-1.43%
12/233,2803,3003,2153,245+0.62%450,0004343億6565万-0.89%
12/223,2653,2803,2103,225-2.42%500,9004316億8851万-1.26%
12/213,2953,3503,2853,305+0.46%346,2004423億9706万+1.38%
12/183,3003,3253,2803,290-0.75%634,6004403億8921万+1.29%
12/173,3653,3703,3103,315-1.04%575,0004437億3563万+2.28%
12/163,3403,3703,3153,350+0.9%558,4004484億2062万+3.62%
12/153,3153,3553,2853,320+0.3%443,3004444億491万+3.07%
12/143,3353,3753,3053,310-0.3%479,1004430億6634万+3.28%
12/113,4003,4253,2903,320-2.64%566,7004444億491万+4.14%
12/103,4653,4803,4103,410-1.3%542,6004564億5203万+7.64%
12/093,4003,4653,3953,455+1.77%376,3004624億7559万+9.86%
12/083,3403,4103,3353,395-0.15%397,1004544億4418万+8.85%
12/073,4603,4803,3853,400+0.29%442,6004551億1347万+9.93%
12/043,3403,4053,3303,390-0.15%280,1004537億7490万+10.57%
12/033,3953,4203,3753,395-0.44%372,2004544億4418万+11.6%
12/023,4153,4653,3703,410+1.64%823,2004564億5203万+12.99%
12/013,2553,3853,2453,355+4.03%865,5004490億8990万+11.98%
11/303,2703,3403,2153,225-0.77%918,4004316億8851万+8.29%
11/273,2503,2703,2053,250+0.62%507,7004350億3493万+9.65%
11/263,1453,2503,1303,230+2.05%731,7004323億5779万+9.68%
11/253,1003,1953,0853,165+4.11%899,3004236億5709万+8.32%
11/243,0503,0553,0153,040+1.74%739,1004069億2498万+4.76%
11/202,9953,0252,9582,988-1.55%899,1003999億6442万+3.57%
11/193,0003,0652,9953,035+0.5%532,0004062億5570万+5.71%
11/183,0303,0503,0003,020-0.98%335,1004042億4784万+5.71%
11/173,0703,1053,0403,050-0.65%508,6004082億6355万+7.17%
11/163,0703,0903,0453,070+1.82%494,1004109億4069万+8.48%
11/133,0903,0902,9453,015-3.37%742,3004035億7856万+7.1%
11/122,9603,1302,9583,120+0.65%1,026,4004176億3353万+11.31%
11/1115:00 2020年12月期第3四半期決算短信〔IFRS〕(連結)
11/113,1003,1403,0503,100+1.81%1,160,9004149億5639万+11.27%
11/103,0753,1553,0053,045+3.82%1,312,6004075億9426万+9.93%
11/092,9392,9532,9262,933+2.12%674,3003926億229万+6.5%
11/062,8672,8902,8432,872+1.2%420,0003844億3702万+4.82%
11/052,8282,8682,7992,838+0.42%793,9003798億8589万+3.96%
11/042,8982,9182,8112,826+1%674,5003782億7960万+3.78%
11/022,7802,8452,7802,798+1.78%432,1003745億3161万+3.02%
10/302,7602,7882,7302,749+0.7%865,0003679億7262万+1.51%
10/2914:00 人事異動のお知らせ
10/292,7152,7442,7022,730-1.9%539,1003654億2934万+1.11%
10/282,7712,7912,7592,783-0.75%316,9003725億2376万+3.19%
10/272,8312,8332,7712,804-1.99%482,7003753億3475万+4.12%
10/262,8902,9062,8472,861-1.38%413,0003829億6459万+6.44%
10/232,8602,9112,8402,901+1.26%724,5003883億1887万+8.21%
10/222,7862,8702,7802,865+2.47%943,4003835億2万+7.14%
10/212,7012,8122,6982,796+5.19%924,9003742億6390万+4.72%
10/202,6332,6592,6252,658-0.26%340,9003557億9164万-0.37%
10/192,6412,6792,6382,665+2.07%256,1003567億2864万-0.15%
10/162,6432,6482,6042,611-0.91%266,9003495億37万-2.14%
10/152,6742,6742,6142,635-1.53%385,3003527億1293万-1.27%
10/142,7102,7102,6662,676-2.23%508,6003582億107万+0.38%
10/132,6802,7462,6632,737+3.05%528,9003663億6634万+2.93%
10/122,7032,7042,6502,656-1.7%491,3003555億2393万+0.19%
10/092,7172,7232,6712,702-0.15%548,9003616億8135万+2.08%
10/082,7132,7202,6782,706-0.22%876,4003622億1677万+2.54%
10/072,6552,7232,6442,712+0.74%485,3003630億1992万+3.12%
10/062,6532,6972,6472,692+1.97%451,2003603億4278万+2.71%
10/052,6542,7062,6312,640+2.13%409,0003533億8222万+1.07%
10/022,6292,6442,5632,585-1.67%720,1003460億2009万-0.77%
09/302,6662,7082,6262,629-1.28%644,9003519億979万+1.19%
09/292,6482,6832,6212,663+0.45%514,3003564億6093万+2.98%
09/282,6112,6512,6082,651+2.67%547,0003548億5464万+3.03%
09/252,5822,6032,5582,582+0.78%462,1003456億1852万+0.82%
09/242,6292,6332,5482,562-3.65%633,9003429億4138万+0.23%
09/232,6612,6652,6232,659-0.71%651,0003559億2550万+4.15%
09/182,6682,6852,6492,678+0.41%728,7003584億6878万+5.18%
09/172,6772,6972,6482,667-0.93%474,9003569億9636万+4.96%
09/162,7002,7092,6812,692-1.32%475,5003603億4278万+6.11%
09/152,7482,7612,7152,728-1.45%647,6003651億6163万+7.78%
09/142,7412,8042,7272,768+1.06%1,003,2003705億1590万+9.84%
09/112,7202,7442,6852,739+1.48%981,0003666億3405万+9.38%
09/102,6892,7112,6682,699+2.86%920,7003612億7978万+8.31%
09/092,6022,6372,5852,624-0.94%713,7003512億4051万+5.55%
09/082,5902,6492,5892,649+3.76%1,003,8003545億8693万+6.69%
09/072,4972,5602,4842,553+2.32%540,5003417億3667万+3.15%
09/042,4912,5092,4752,495-2.39%501,6003339億7297万+0.97%
09/032,5802,5892,5532,556+0.59%584,0003421億3824万+3.36%
09/022,5312,5632,5252,541+1.4%667,2003401億3039万+2.71%
09/012,4792,5142,4712,506+0.8%465,6003354億4539万+1.09%
08/312,5302,5332,4752,486+0.04%1,029,4003327億6826万-0.04%
08/282,4822,5652,4502,485+0.53%1,199,3003326億3440万-0.44%
08/272,4702,4832,4502,472+1.06%1,034,3003308億9426万-1.4%
08/2610:00 人事異動のお知らせ
08/262,4052,4562,4052,446+1.24%660,2003274億1398万-2.9%
08/252,3382,4362,3382,416+3.82%1,211,3003233億9827万-4.51%
08/242,3352,3362,2902,327-0.85%919,5003114億8501万-8.49%
08/212,3792,4272,3372,347-0.3%768,4003141億6215万-8.39%
08/202,4392,4562,3452,354-4.39%871,7003150億9914万-8.65%