IR情報

2019/01/24~2019/06/24

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
06/244,0454,0504,0004,030+0.62%784,5001兆497億-0.35%
06/214,1054,1053,9854,005-2.2%1,638,7001兆431億-0.89%
06/204,1204,1404,0904,095-0.85%593,4001兆666億+1.41%
06/194,1304,1354,1054,130+0.85%699,6001兆757億+2.56%
06/184,0754,1054,0654,095+1.36%1,012,0001兆666億+2.04%
06/174,1054,1304,0404,040-2.06%853,1001兆523億+0.97%
06/144,1254,1454,1004,125-1.2%1,015,3001兆744億+3.31%
06/134,1454,1904,1404,175+0.12%1,313,0001兆874億+4.87%
06/124,1154,1804,1154,170+1.46%1,182,2001兆861億+5.2%
06/114,1404,1504,0754,110-1.32%1,218,2001兆705億+3.97%
06/104,0754,1704,0604,165+2.84%1,260,4001兆848億+5.58%
06/074,0004,0653,9854,050+1.25%935,4001兆549億+3.11%
06/063,9854,0103,9704,000+0.63%947,6001兆418億+2.17%
06/053,9754,0103,9153,975+3.11%1,613,4001兆353億+1.84%
06/043,9603,9603,8453,855-2.53%1,269,7001兆41億-1.03%
06/033,9553,9803,9203,955-1.74%1,269,7001兆301億+1.67%
05/314,0204,0604,0054,025-0.25%1,299,0001兆484億+3.71%
05/304,0354,0403,9704,035-0.98%1,647,1001兆510億+4.24%
05/294,0704,1104,0304,075-0.12%1,390,4001兆614億+5.49%
05/284,0904,1504,0804,080-0.73%2,709,7001兆627億+5.86%
05/274,0504,1304,0204,110+3.01%2,262,4001兆705億+6.84%
05/243,9504,0053,9303,990+0.5%1,009,3001兆392億+3.93%
05/233,8903,9903,8803,970+1.4%1,212,1001兆340億+3.49%
05/223,9603,9603,8953,9150%727,7001兆197億+2.09%
05/213,9353,9653,9153,915-1.51%969,5001兆197億+2.01%
05/203,9303,9803,9053,975+1.4%945,7001兆353億+3.68%
05/173,9253,9753,8903,920+2.35%2,011,6001兆210億+2.4%
05/163,7803,8403,7703,830+1.46%951,0009976億1259万+0.18%
05/153,7903,8053,7403,775-0.66%987,9009832億8656万-1.2%
05/143,7553,8153,7253,800-0.65%956,2009897億9839万-0.47%
05/133,7953,8603,7353,825+0.13%1,130,0009963億1023万+0.24%
05/103,7703,8853,7653,820+1.33%1,498,3009950億786万+0.18%
05/093,8503,8853,7603,770-3.08%1,317,9009819億8420万-1.05%
05/083,8553,9003,8453,890-0.26%1,406,0001兆132億+2.02%
05/073,9653,9653,8653,900+4.14%2,262,9001兆158億+2.34%
04/263,7153,7553,7053,745+0.81%1,196,8009754億7236万-1.58%
04/253,6903,7153,6403,7150%1,246,6009676億5817万-2.47%
04/2415:00 連結業績予想の修正に関するお知らせ
04/243,7453,7553,7053,715-1.2%702,3009676億5817万-2.52%
04/233,7553,7853,7503,760+0.4%524,5009793億7946万-1.39%
04/223,7303,7453,7103,745+0.4%419,6009754億7236万-1.86%
04/193,8153,8203,7203,730-0.8%770,8009715億6527万-2.36%
04/183,8453,8553,7403,760-2.34%968,6009793億7946万-1.65%
04/173,8903,8903,8253,850-0.13%857,0001兆28億+0.6%
04/163,8303,8703,8203,855-1.03%788,5001兆41億+0.73%
04/153,9453,9453,8703,895-0.13%830,7001兆145億+1.8%
04/123,9553,9553,8653,900-0.38%878,0001兆158億+2.01%
04/113,9253,9403,9003,915-1.14%824,4001兆197億+2.41%
04/103,9753,9953,9153,960-0.63%1,826,4001兆314億+3.61%
04/093,8553,9903,8453,985+4.46%2,338,6001兆379億+4.4%
04/083,8253,8403,8153,815-0.26%873,5009937億549万+0.16%
04/053,8503,8653,8053,825+1.06%1,089,2009963億1023万+0.47%
04/043,8003,8003,7503,7850%641,0009858億9130万-0.47%
04/033,7553,7953,7203,785+2.3%981,8009858億9130万-0.45%
04/023,8003,8153,6953,700-1.46%1,046,5009637億5107万-2.68%
04/013,7753,8003,7403,755+0.27%1,057,7009780億7710万-1.31%
03/293,7803,7853,7303,745-0.4%925,3009754億7236万-1.55%
03/283,7903,8003,7453,760-1.96%800,2009793億7946万-1.13%
03/273,8253,8353,7853,835-0.13%653,6009989億1496万+0.84%
03/263,7903,8453,7853,840+2.26%1,075,6001兆2億+1.08%
03/253,7453,7653,7203,755-2.47%761,1009780億7710万-1.05%
03/223,8303,8503,7753,850+2.26%1,713,5001兆28億+1.48%
03/203,7703,7753,7303,765+0.13%582,9009806億8183万-0.69%
03/193,8253,8253,7453,760-1.7%925,3009793億7946万-0.84%
03/183,8553,8603,8103,825-0.52%582,0009963億1023万+0.9%
03/153,8253,8503,8153,845+0.92%980,7001兆15億+1.61%
03/143,8653,8753,8053,810-1.17%684,3009924億313万+0.79%
03/133,8903,8953,8303,855-0.26%963,9001兆41億+2.04%
03/123,8753,8903,8403,865+1.05%731,4001兆67億+2.41%
03/113,8103,8303,8003,825+0.26%602,3009963億1023万+1.46%
03/083,8853,8953,8153,815-2.43%1,080,0009937億549万+1.35%
03/073,8803,9253,8603,910+1.03%1,267,4001兆184億+4.07%
03/063,8453,8803,8403,870+0.91%854,5001兆80億+3.56%
03/053,8003,8403,7903,835+1.32%770,6009989億1496万+3.01%
03/043,8353,8553,7803,785+0.13%910,5009858億9130万+2.08%
03/013,7503,7953,7453,780+1.75%810,6009845億8893万+2.3%
02/283,7853,7853,7003,715-1.46%873,8009676億5817万+0.79%
02/273,7903,8153,7603,770-0.26%752,4009819億8420万+2.47%
02/263,7703,7853,7603,780+0.27%405,2009845億8893万+2.97%
02/253,7703,7853,7703,770+0.67%520,7009819億8420万+2.86%
02/223,6953,7453,6853,745+1.08%536,7009754億7236万+2.38%
02/213,7403,7503,7053,705-1.33%887,3009650億5343万+1.56%
02/203,7503,7753,7453,755+0.27%1,125,6009780億7710万+3.19%
02/193,7553,7753,7353,745+0.13%921,4009754億7236万+3.22%
02/183,7903,7903,7253,7400%790,9009741億7000万+3.29%
02/153,7553,7653,6053,740-0.93%788,4009741億7000万+3.49%
02/143,7753,8203,7603,775-0.13%838,7009832億8656万+4.66%
02/133,7703,7903,7403,780+1.48%993,9009845億8893万+5.06%
02/123,7103,7553,7103,725+1.5%943,4009702億6290万+3.93%
02/083,7103,7303,6603,670-2%798,8009559億3687万+2.86%
02/073,7453,7803,7103,7450%695,4009754億7236万+5.43%
02/063,7653,7803,7303,745-0.27%789,5009754億7236万+5.94%
02/053,7453,7903,7153,755-0.13%1,276,6009780億7710万+6.8%
02/043,6903,7603,6803,760+2.31%1,278,8009793億7946万+7.49%
02/013,6503,6753,6053,675+0.68%832,0009572億3924万+5.6%
01/313,6703,7103,6203,650+7.04%2,576,4009507億2740万+5.25%
01/3015:00 2019年3月期第3四半期決算短信〔IFRS〕(連結)
01/3015:00 2019年3月期第3四半期決算短信〔IFRS〕(連結)(補足資料)
01/303,4853,5003,4103,410-2.99%1,310,8008882億1382万-1.5%
01/293,4303,5153,4303,515+1.59%773,9009155億6351万+1.44%
01/283,4703,4903,4403,460-0.14%657,8009012億3748万-0.23%
01/253,5153,5303,4603,465-2.39%1,344,9009025億3985万-0.23%
01/243,5603,5753,5203,550+0.14%735,7009246億8008万+2.07%