IR情報

2019/08/01~2019/12/26

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
12/261,5141,5271,5101,527+0.73%1,974,600688億5446万-0.13%
12/251,5261,5261,5081,516-0.46%1,378,200683億5846万-0.79%
12/241,5211,5251,5171,523+0.93%2,238,000686億7410万-0.33%
12/231,5251,5301,5071,509-1.18%2,836,100680億4282万-1.18%
12/201,5361,5441,5231,527-0.65%4,240,900688億5446万-0.07%
12/191,5311,5391,5231,537+0.99%3,375,800693億538万+0.52%
12/181,5431,5441,5151,522-2.19%4,681,900686億2901万-0.39%
12/171,5651,5701,5441,556+0.45%4,458,300701億6211万+1.7%
12/161,5501,5591,5461,549-0.58%2,518,200698億4647万+1.18%
12/131,5581,5651,5481,558+2.64%6,996,900702億5229万+1.7%
12/121,5351,5371,5061,518-0.39%3,073,600684億4864万-0.98%
12/111,5321,5481,5201,524-0.72%3,528,500687億1919万-0.85%
12/101,5341,5371,5271,535-0.52%3,496,500692億1519万-0.26%
12/091,5411,5431,5291,543+1.11%3,164,900695億7592万+0.06%
12/061,5331,5391,5201,526-0.33%4,214,700688億937万-1.04%
12/051,5361,5451,5251,531+0.72%3,727,500690億3483万-0.84%
12/041,5251,5271,5131,520-0.85%3,625,700685億3882万-1.62%
12/031,5141,5341,5021,533-0.13%4,362,100691億2501万-0.9%
12/021,5201,5401,5171,535+1.52%3,265,800692億1519万-0.84%
11/291,5261,5371,5101,512-0.59%2,895,400681億7809万-2.33%
11/281,5251,5351,5141,521-1.04%3,262,000685億8391万-1.74%
11/271,5261,5471,5261,537+0.65%2,546,600693億538万-0.71%
11/261,5411,5541,5271,527+0.13%6,339,500688億5446万-1.29%
11/251,5251,5351,5161,525+0.99%2,917,600687億6428万-1.42%
11/221,5111,5241,5081,510+0.53%3,496,800680億8791万-2.33%
11/211,5051,5171,4821,502-0.53%3,202,800677億2718万-2.85%
11/201,5001,5261,4971,510-0.59%3,206,700680億8791万-2.27%
11/191,5191,5311,5131,519-0.52%3,287,400684億9373万-1.49%
11/181,5311,5401,5241,527-1.04%3,076,000688億5446万-0.78%
11/151,5291,5521,5241,543+0.92%3,793,900695億7592万+0.52%
11/141,5411,5541,5291,529-2.05%5,090,600689億4464万-0.07%
11/131,5741,5741,5541,561-1.2%3,744,800703億8757万+2.29%
11/121,5791,5831,5691,580+0.77%3,845,100712億4430万+3.88%
11/111,5981,6021,5661,568-1.57%4,956,500707億321万+3.5%
11/081,6211,6221,5821,593-0.75%6,946,300718億3049万+5.5%
11/071,5851,6071,5811,605+0.82%4,022,100723億7159万+6.57%
11/061,6081,6081,5861,592-0.19%4,575,800717億8540万+6.2%
11/051,6201,6201,5751,595+2.18%6,141,500719億2067万+6.83%
11/011,5251,5611,5221,561+0.26%4,250,300703億8757万+4.91%
10/3113:15 2020年3月期第2四半期決算短信〔IFRS〕(連結)
10/311,5721,5851,5421,557-0.95%5,991,200702億720万+4.92%
10/301,5691,5781,5481,572+0.32%6,264,400708億8357万+6.22%
10/291,5651,5691,5511,567+0.97%3,765,100706億5812万+6.24%
10/281,5401,5541,5371,552+1.84%4,825,900699億8175万+5.51%
10/251,5311,5321,5141,524-0.39%3,169,500687億1919万+3.81%
10/241,5301,5361,5221,530+0.66%3,315,300689億8974万+4.44%
10/231,4951,5241,4891,520+0.33%5,105,300685億3882万+3.9%
10/211,5231,5271,5131,515+0.4%2,610,600683億1337万+3.7%
10/181,5121,5181,5041,509+0.4%3,319,700680億4282万+3.57%
10/171,5151,5161,5021,503-0.99%4,023,600677億7227万+3.51%
10/161,5061,5331,5061,518+2.64%6,914,400684億4864万+4.98%
10/151,4811,4881,4731,479+2.49%4,898,300666億9008万+2.85%
10/111,4461,4491,4331,443+1.05%3,578,700650億6679万+0.77%
10/101,4321,4331,4111,428+0.07%2,821,300643億9042万+0.21%
10/091,4161,4371,4141,427-0.07%3,094,300643億4533万+0.56%
10/081,4361,4431,4231,428+0.07%3,735,400643億9042万+0.99%
10/071,4361,4451,4201,427-0.49%2,007,500643億4533万+1.35%
10/041,4201,4381,4151,434+0.42%2,633,900646億6097万+2.36%
10/031,4091,4281,4041,428-1.86%3,821,500643億9042万+2.51%
10/021,4551,4631,4421,455-1.09%3,636,700656億789万+4.9%
10/011,4491,4791,4491,471+2.65%4,306,600663億2935万+6.75%
09/301,4281,4441,4231,433-0.9%4,482,600646億1588万+4.6%
09/271,4481,4591,4241,446-1.16%5,660,000652億206万+6.17%
09/261,4911,4961,4561,463-0.27%5,220,100659億6862万+8.05%
09/251,4521,4681,4361,467+0.27%3,339,100661億4898万+8.99%
09/2415:00 2020年3月期配当予想(中間配当金)の修正について
09/241,4531,4751,4521,463+1.04%3,343,500659億6862万+9.34%
09/201,4611,4721,4451,448-1.03%5,747,900652億9225万+8.79%
09/191,4791,5051,4611,463-0.27%5,705,800659億6862万+10.5%
09/181,4721,4751,4591,467-0.34%3,364,200661億4898万+11.31%
09/171,4791,4861,4621,4720%4,559,100663億7444万+12.28%
09/131,4751,4751,4551,472+0.89%7,615,300663億7444万+12.88%
09/121,4801,4811,4441,459+2.39%7,833,600657億8825万+12.4%
09/111,3961,4261,3951,425+3.34%5,867,600642億5515万+10.29%
09/101,3541,3791,3521,379+2.53%4,458,900621億8094万+7.15%
09/091,3351,3461,3311,345+0.82%3,167,400606億4784万+4.67%
09/061,3281,3391,3241,334+1.21%3,564,300601億5183万+3.65%
09/051,2931,3291,2851,318+3.45%5,422,900594億3037万+2.09%
09/041,2811,2811,2601,274-0.93%2,971,800574億4635万-1.7%
09/031,2801,2941,2801,286+0.39%2,690,500579億8745万-1.38%
09/021,2781,2821,2701,281-0.23%2,368,200577億6199万-2.21%
08/301,2781,2931,2721,284+2.88%6,492,400578億9727万-2.51%
08/291,2541,2641,2431,248-0.4%3,113,600562億7398万-5.74%
08/281,2551,2581,2461,253-0.48%2,996,900564億9944万-6%
08/271,2501,2671,2501,259+0.72%3,914,700567億6998万-6.11%
08/261,2131,2551,2131,250-0.48%4,823,900563億6416万-7.2%
08/231,2361,2661,2361,256+1.62%4,505,200566億3471万-7.24%
08/221,2531,2591,2241,236-0.96%6,586,200557億3288万-9.05%
08/211,2491,2551,2421,248-1.81%4,813,000562億7398万-8.71%
08/201,2751,2791,2671,2710%4,011,800573億1108万-7.5%
08/191,2801,2841,2711,271-0.24%3,440,400573億1108万-7.97%
08/161,2661,2771,2651,274-0.31%2,685,500574億4635万-8.21%
08/151,2541,2791,2511,278-1.92%4,362,900576億2672万-8.39%
08/141,3151,3241,3001,303+0.46%3,408,900587億5400万-7.13%
08/131,3001,3061,2811,297-0.84%4,687,800584億8346万-7.95%
08/091,3261,3261,3021,308-0.46%3,685,800589億7946万-7.63%
08/081,3041,3241,3031,314+1%3,293,700592億5001万-7.66%
08/071,2971,3101,2911,301-1.29%4,732,100586億6382万-9.02%
08/061,2791,3201,2771,318-0.53%4,620,100594億3037万-8.28%
08/0513:00 一部の自動車用部品の取引に関する韓国公正取引委員会からの発表について
08/051,3621,3661,3121,325-4.47%6,575,400597億4601万-8.24%
08/021,4031,4081,3811,387-3.55%6,022,500625億4168万-4.15%
08/011,4301,4491,4211,438+0.35%4,185,800648億4133万-0.76%
07/3013:15 2020年3月期第1四半期決算短信〔IFRS〕(連結)