IR情報

2018/08/07~2019/01/04

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
01/042,3292,3482,2582,322-2.31%29,700327億501万-11.31%
2018
12/282,4252,4312,3612,377-2.18%14,200334億7967万-9.79%
12/272,3702,4302,3422,430+7%26,500342億2617万-8.23%
12/262,1792,2812,1792,271+3.09%32,900319億8668万-14.66%
12/252,2002,2612,1802,203-3.33%27,000310億2891万-17.83%
12/212,2232,3352,2172,279-2.48%53,400320億9936万-15.56%
12/202,4502,4502,3312,337-4.69%34,600329億1628万-13.86%
12/192,5022,5072,4412,452-1.61%23,100345億3603万-9.95%
12/182,5192,5442,4562,492-1.66%30,100350億9943万-8.62%
12/172,6152,6172,5312,534-3.1%17,200356億9099万-7.18%
12/142,6722,6762,6112,615-3.58%32,300368億3186万-4.56%
12/132,6282,7492,6282,712+4.39%19,500381億9809万-1.38%
12/122,6122,6162,5052,598+0.85%51,900365億9242万-5.63%
12/112,6472,6602,5472,576-2.65%47,600362億8256万-6.7%
12/102,7472,7562,6302,646-4.03%24,600372億6849万-4.37%
12/072,8222,8352,7212,757+0.62%29,300388億3191万-0.58%
12/062,8952,8952,7392,740-6.45%18,400385億9247万-1.33%
12/052,8402,9522,8312,929+1.35%27,800412億5451万+5.25%
12/042,9762,9942,8882,890-3.67%17,100407億520万+3.99%
12/032,9603,0652,9603,000+1.35%20,000422億5453万+8.19%
11/302,9012,9912,8792,960+0.75%44,000416億9114万+7.09%
11/292,9002,9642,9002,938+2.51%48,400413億8127万+6.49%
11/282,7442,9002,7272,866+3.95%39,700403億6716万+3.84%
11/272,7382,7772,7342,757-0.29%8,500388億3191万-0.22%
11/262,7082,7902,7002,765+0.8%13,500389億4459万-0.36%
11/222,7472,7472,6732,743+1.44%17,700386億3472万-1.51%
11/212,6762,7682,6612,704-1.99%27,500380億8542万-3.43%
11/202,7122,7692,6882,759-0.11%20,400388億6008万-1.95%
11/192,6292,7652,6292,762+3.72%32,300389億234万-2.23%
11/162,6292,7032,6152,663+1.29%41,400375億794万-6%
11/152,5912,6472,5912,629+1.47%23,400370億2905万-7.66%
11/142,5432,6232,5392,591+1.97%43,400364億9383万-9.47%
11/132,5012,5552,4222,541-1.24%43,300357億8959万-11.86%
11/122,7842,7982,5642,573-7.81%84,700362億4030万-11.37%
11/0916:00 平成31年3月期第2四半期連結累計期間業績予想値と実績値との差異に関するお知らせ
11/0916:00 平成31年3月期第2四半期決算短信〔日本基準〕(連結)
11/092,7502,8312,7502,791-2.07%25,800393億1080万-4.52%
11/082,8092,8752,8022,850+1.86%11,000401億4180万-2.93%
11/072,8092,8742,7682,798+0.07%18,600394億939万-5.06%
11/062,7492,8192,7092,796+2.68%17,200393億8122万-5.64%
11/052,8102,8102,6422,723-3.1%37,100383億5303万-8.65%
11/022,8382,8592,7892,810-1.3%23,400395億7841万-6.49%
11/012,8822,9042,8352,847-1.21%16,100400億9955万-5.88%
10/312,8392,9242,8392,882+1.51%20,900405億9252万-5.54%
10/302,7282,8672,7152,839+3.76%54,700399億8687万-7.76%
10/292,7942,8802,7302,736-1.41%21,500385億3613万-11.74%
10/262,8452,8552,7442,775-1.77%26,100390億8544万-11.17%
10/252,9252,9252,8182,825-4.91%18,100397億8968万-10.23%
10/242,9673,0102,9532,971+1.23%17,900418億4607万-6.19%
10/233,0403,0402,9322,935-4.08%26,900413億3902万-7.73%
10/223,0203,0852,9903,060+0.99%16,700430億9962万-4.23%
10/193,0503,0553,0053,030-2.88%19,200426億7708万-5.37%
10/183,0803,1653,0703,120+2.13%21,100439億4471万-2.83%
10/173,2003,2003,0303,055+0.66%40,800430億2920万-5.04%
10/162,9253,0352,9253,035+2.46%27,800427億4750万-5.8%
10/153,0403,0402,9432,962-1.59%27,900417億1931万-8.33%
10/123,0053,0202,9453,010+0.17%22,900423億9538万-7.27%
10/113,0453,1002,9823,005-3.53%37,700423億2495万-7.85%
10/103,0303,1403,0203,115+2.81%22,000438億7429万-5%
10/093,0403,0553,0053,030-1.46%33,400426億7708万-7.9%
10/053,0903,1153,0503,075-1.44%27,500433億1089万-6.79%
10/043,1153,1803,0853,120+0.32%40,400439億4471万-5.48%
10/033,1803,1803,1003,110-2.81%33,500438億386万-5.9%
10/023,2703,2753,1903,200-1.39%20,600450億7150万-3.38%
10/013,3403,3503,2053,245-2.84%31,100457億532万-2.08%
09/283,3403,3803,2703,340+0.75%33,300470億4338万+0.94%
09/273,4353,4403,3053,315-4.6%34,200466億9126万+0.55%
09/263,5153,5353,4603,475-2.25%21,700489億4483万+5.66%
09/253,4653,5703,4403,555+4.25%57,600500億7162万+8.42%
09/213,3453,4853,3103,410+2.71%49,900480億2932万+4.35%
09/203,3553,3553,2703,320-0.75%37,000467億6168万+1.84%
09/193,3303,3903,3153,345+0.45%16,700471億1380万+2.73%
09/183,3453,3753,2953,330-0.3%27,000469億253万+2.49%
09/143,2553,4003,2503,340+1.67%35,800470億4338万+2.93%
09/133,2253,3053,2253,285+2.02%6,400462億6871万+1.73%
09/123,2553,2553,1703,220-1.53%9,400453億5320万+0.16%
09/113,2403,2853,2253,270+0.31%8,000460億5744万+2.03%
09/103,1753,3003,1703,260+2.68%18,300459億1659万+2.1%
09/073,2203,2353,1403,175-2.91%18,600447億1938万-0.25%
09/063,3053,3053,2003,270-2.1%30,400460億5744万+2.89%
09/053,3753,3753,2903,340-1.04%15,900470億4338万+5.4%
09/043,4053,4353,3753,375-2.17%19,800475億3635万+6.87%
09/033,4603,5053,4353,450+1.32%35,500485億9271万+9.7%
08/313,2253,4453,2003,405+4.61%56,200479億5889万+8.79%
08/303,1253,2803,1253,255+4.16%38,300458億4617万+4.36%
08/293,1903,1903,1053,125-2.8%20,200440億1514万+0.45%
08/283,2503,2753,1453,215-1.98%27,700452億8277万+3.44%
08/273,2703,3303,2353,280+1.08%25,800461億9829万+5.67%
08/243,1753,2703,1753,245+3.84%22,800457億532万+4.78%
08/233,0253,1553,0253,125+2.63%27,100440億1514万+1%
08/223,1003,1002,9873,045-2.25%32,200428億8835万-1.71%
08/213,2053,2053,1103,115-3.56%25,400438億7429万+0.26%
08/203,2803,2953,2303,230-1.22%15,000454億9404万+3.83%
08/173,2253,2803,1803,270+2.19%16,500460億5744万+5.18%
08/163,2203,2453,1853,200-0.78%23,100450億7150万+3.16%
08/153,1903,2803,1903,225+1.42%24,600454億2362万+4%
08/143,1903,2103,1353,180-1.55%31,900447億8980万+2.45%
08/133,0303,2352,9913,230+10.43%67,400454億9404万+3.86%
08/1016:00 業績予想の修正に関するお知らせ
08/1016:00 平成31年3月期第1四半期決算短信〔日本基準〕(連結)
08/102,9802,9802,9002,925-0.61%14,500411億9817万-6.13%
08/092,9812,9812,9252,943-1.18%18,400414億5169万-6.03%
08/082,9723,0152,9532,978+0.71%10,300419億4466万-5.37%
08/073,0103,0102,9572,957-2.25%20,700416億4888万-6.54%