IR情報

2018/10/05~2019/03/06

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
03/063,2153,3453,1553,210-1.08%152,600452億1235万+17.84%
03/052,9943,2502,9883,245+6.22%167,100457億532万+20.59%
03/042,9503,1202,9503,055+4.12%93,500430億2920万+15.02%
03/012,9182,9722,8702,934+0.1%66,900413億2493万+11.6%
02/282,8492,9602,8312,931+3.5%73,800412億8268万+12.34%
02/272,7082,8732,7022,832+4.27%81,300398億8828万+9.39%
02/262,7142,7252,6502,716+0.07%49,700382億5443万+5.6%
02/252,6792,7302,6432,714+2.22%34,800382億2626万+6.02%
02/222,6252,6572,6052,655+0.99%19,600373億9526万+4.36%
02/212,6372,6502,5742,629-1.17%43,200370億2905万+3.83%
02/202,6752,6812,6302,660-0.49%21,500374億6568万+5.51%
02/192,6312,6822,5972,673+0.45%34,000376億4879万+6.62%
02/182,6562,6772,6332,661+2.58%25,100374億7977万+6.7%
02/152,5872,6212,5752,594-1.71%22,300365億3608万+4.51%
02/142,6712,6802,6372,639-3.9%30,300371億6990万+6.67%
02/132,7062,7652,6722,746-2.93%69,300386億7698万+11.4%
02/122,9002,9722,7602,829+8.6%101,700398億4602万+15.42%
02/0817:30 平成31年3月期第3四半期決算短信〔日本基準〕(連結)
02/082,6892,7002,5492,605-2.83%35,200366億9102万+7.2%
02/072,6582,7162,6122,681+0.41%31,800377億6146万+10.74%
02/062,6152,6872,5972,670+0.98%38,200376億653万+10.74%
02/052,6302,7152,5932,644+2.64%41,000372億4033万+10.4%
02/042,4672,6332,4352,576+4.21%54,900362億8256万+8.33%
02/012,4202,5202,3922,472+1.44%35,100348億1773万+4.48%
01/312,3152,4662,2902,437+6%58,200343億2476万+3.26%
01/302,3652,3652,2992,299-3.04%33,700323億8105万-2.63%
01/292,3702,3722,3212,371+0.08%12,100333億9516万+0.08%
01/282,4112,4262,3682,369-1.29%17,800333億6699万-0.25%
01/252,4262,4552,3912,400-1.07%17,300338億362万+0.63%
01/242,4242,4582,3892,4260%28,100341億6983万+1.17%
01/232,4122,4352,3892,426+0.37%25,700341億6983万+0.92%
01/222,4202,4702,3832,417+0.88%20,200340億4307万+0.29%
01/212,3592,4402,3592,396+2.61%18,900337億4728万-0.99%
01/182,3382,4052,3132,335-0.89%25,100328億8811万-4.07%
01/172,3402,4352,3262,356+0.68%25,400331億8389万-3.84%
01/162,3302,3542,2892,340+0.82%33,100329億5853万-5.38%
01/152,2822,3562,2792,321-0.43%27,700326億9092万-6.97%
01/112,3652,3812,2992,331-1.35%29,800328億3177万-7.57%
01/102,3982,3982,3532,363-1.83%8,200332億8248万-7.22%
01/092,4072,4422,4022,4070%14,300339億222万-6.34%
01/082,4152,4252,3412,407+0.75%27,200339億222万-7.03%
01/072,3532,4192,3302,389+2.89%23,000336億4869万-8.22%
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%