IR情報

2022/06/21~2022/11/15

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
2022
11/15355361351360+2.56%13,20023億6808万+2.56%
11/14349355349351+1.45%16,10023億887万0%
11/11342349342346-0.29%24,20022億7598万-1.42%
11/10344347341347+0.87%9,20022億8256万-1.42%
11/09343349343344+1.18%19,50022億6283万-2.27%
11/08341346340340-0.29%28,00022億3652万-3.68%
11/07348348340341-2.01%35,90022億4309万-3.67%
11/043473523473480%8,60022億8914万-1.97%
11/02350350348348-0.57%7,60022億8914万-2.25%
11/01351354350350-0.28%5,20023億230万-2.23%
10/313533543503510%6,10023億887万-2.23%
10/28351355351351+0.29%8,40023億887万-2.77%
10/27362365349350-2.78%27,20023億230万-3.85%
10/26364367360360+0.28%6,30023億6808万-1.91%
10/25361366359359+0.84%5,10023億6150万-2.71%
10/24362368354356-1.11%10,90023億4176万-4.3%
10/21359368359360+0.28%9,30023億6808万-3.74%
10/20356364356359+0.84%12,20023億6150万-4.77%
10/19351363351356+1.71%13,40023億4176万-6.07%
10/183543563493500%10,10023億230万-8.14%
10/173513553423500%11,90023億230万-8.62%
10/14350355345350+1.45%11,90023億230万-9.33%
10/13349350340345-1.15%12,50022億6941万-11.31%
10/12356357345349-2.24%24,90022億9572万-10.97%
10/11355360355357-0.56%5,00023億4834万-9.39%
10/07364365356359+0.84%20,50023億6150万-9.57%
10/06357361356356-0.28%15,50023億4176万-10.78%
10/05364364353357+0.28%19,80023億4834万-10.97%
10/04367369356356-1.11%26,40023億4176万-11.44%
10/03357367352360-1.1%21,90023億6808万-10.89%
09/30373378357364-4.46%34,90023億9439万-10.34%
09/29386386373381+2.97%19,80025億621万-6.62%
09/28384387365370-5.37%38,60024億3386万-9.54%
09/27387400382391+1.03%33,70025億7199万-4.87%
09/26387395378387-2.03%90,30025億4568万-5.84%
09/2215:40 2022年11月期第3四半期決算短信〔日本基準〕(連結)
09/22410423395395-5.5%92,50025億9831万-4.13%
09/21422422408418-1.18%28,50027億4960万+1.46%
09/20427427420423+0.48%16,10027億8249万+2.67%
09/16424429415421-0.94%21,00027億6933万+2.43%
09/15420425415425+1.19%5,80027億9565万+3.66%
09/14413420405420+1.2%18,10027億6276万+2.69%
09/13414419410415+0.24%10,90027億2987万+1.72%
09/12411422411414+0.49%13,00027億2329万+1.47%
09/09408415408412+0.24%7,80027億1013万+1.23%
09/084114154084110%4,00027億355万+0.98%
09/07419419403411-2.84%30,70027億355万+0.98%
09/06420432420423-0.7%18,80027億8249万+3.93%
09/05403427403426+4.41%178,80028億222万+4.93%
09/02411411401408-0.73%10,00026億8382万+0.74%
09/01404412404411+0.24%13,70027億355万+1.48%
08/31403410402410+1.23%10,90026億9698万+1.23%
08/30405408400405+0.25%8,20026億6409万0%
08/29405407403404-0.25%3,70026億5751万-0.25%
08/26406409405405-0.25%4,90026億6409万0%
08/25408409406406-0.98%2,00026億7066万+0.5%
08/24409411406410+0.24%6,10026億9698万+1.49%
08/234094104044090%4,20026億9040万+1.49%
08/22410410405409+0.74%4,50026億9040万+1.49%
08/19406407402406+1%3,40026億7066万+1%
08/18402405401402-0.5%3,80026億4435万0%
08/17401410401404+0.5%6,60026億5751万+0.75%
08/16403405402402-0.74%4,10026億4435万+0.25%
08/15403406397405+0.5%3,60026億6409万+1.25%
08/12400406399403+1%7,20026億5093万+0.75%
08/10397400396399+0.25%9,20026億2462万-0.25%
08/09404404394398-1.49%7,90026億1804万-0.5%
08/08409409401404+0.25%3,60026億5751万+1%
08/05408408400403-0.25%4,20026億5093万+0.75%
08/04402409402404+0.5%3,50026億5751万+1%
08/03404406396402-0.99%10,80026億4435万+0.5%
08/02410411406406-0.25%3,00026億7066万+1.5%
08/01410412404407-0.97%6,80026億7724万+1.5%
07/29410413408411+0.49%7,50027億355万+2.49%
07/28405411403409+1.49%11,50026億9040万+1.74%
07/274024034014030%4,40026億5093万+0.25%
07/26403403400403+0.5%7,80026億5093万0%
07/25404404401401-0.99%6,20026億3777万-0.74%
07/22399405395405+1.76%23,70026億6409万0%
07/21396399395398+0.51%5,40026億1804万-1.97%
07/20400400396396+0.25%4,30026億488万-2.46%
07/19393400392395+0.51%7,70025億9831万-2.95%
07/15395395392393-0.25%4,30025億8515万-3.68%
07/14391394391394+0.77%2,80025億9173万-3.67%
07/13393393390391-0.51%2,70025億7199万-4.63%
07/12397399389393-1.26%18,30025億8515万-4.38%
07/11395399395398+1.79%7,60026億1804万-3.4%
07/08400402390391-2.25%23,70025億7199万-5.33%
07/07402403400400-0.74%5,60026億3120万-3.61%
07/06397405391403+0.75%18,60026億5093万-3.13%
07/05396406395400+1.01%18,00026億3120万-3.85%
07/04400402395396-0.25%14,00026億488万-4.81%
07/01402407396397-1.24%20,90026億1146万-4.57%
06/30407413402402-0.99%14,90026億4435万-3.37%
06/29402406401406-0.25%21,80026億7066万-2.4%
06/28410411405407-1.69%24,30026億7724万-2.16%
06/27417422410414+1.22%28,30027億2329万-0.24%
06/24406418400409-5.76%175,70026億9040万-1.45%
06/2315:00 2022年11月期第2四半期決算短信〔日本基準〕(連結)
06/23430445429434+0.7%131,60028億5485万+4.83%
06/22427434416431+1.89%24,90028億3511万+4.36%
06/21410429410423+2.92%21,20027億8249万+2.92%