IR情報

2019/08/23~2020/01/23

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
2020
01/231,0421,0901,0411,087+4.92%67,200161億3037万+2.64%
01/221,0101,0421,0101,036+1.77%29,200153億7356万-2.08%
01/211,0261,0311,0081,018-0.78%21,700151億645万-3.96%
01/201,0291,0461,0241,026-0.19%24,100152億2517万-3.57%
01/171,0501,0501,0261,028-0.87%26,600152億5485万-3.56%
01/161,0501,0501,0261,037-1.71%26,000153億8840万-2.9%
01/151,0741,0741,0441,055-1.4%34,400156億5551万-1.22%
01/141,0451,0821,0411,070+3.08%83,700158億7810万+0.09%
01/101,0621,0631,0351,038-2.26%27,800154億324万-2.81%
01/091,0471,0651,0451,062+1.82%36,200157億5938万-0.47%
01/081,0561,0561,0141,043-1.51%40,800154億7744万-1.97%
01/071,0561,0711,0361,059+0.28%37,900157億1487万-0.28%
01/061,0731,0731,0451,056-1.86%21,400156億7035万-0.19%
2019
12/301,0961,0961,0421,076-1.47%12,600159億6713万+1.99%
12/271,0871,1011,0741,092+1.49%21,700162億456万+4%
12/261,0511,0781,0511,076+2.38%16,800159億6713万+2.87%
12/251,0561,0601,0501,051-0.66%16,200155億9615万+0.96%
12/241,0461,0621,0301,058+0.28%18,000157億3万+2.03%
12/231,0591,0591,0461,055-0.85%12,300156億5551万+2.13%
12/201,0671,0671,0551,064-0.28%13,500157億8906万+3.3%
12/191,0681,0681,0551,067-0.09%12,500158億3358万+3.89%
12/181,0861,0861,0551,068-1.39%31,300158億4842万+4.4%
12/171,0971,0971,0701,083-0.09%32,900160億7101万+6.39%
12/161,0881,1061,0841,084+0.09%29,400160億8585万+7.11%
12/131,0941,1031,0791,083+1.21%53,600160億7101万+7.55%
12/121,0971,0971,0681,070-1.74%27,000158億7810万+6.89%
12/111,1111,1141,0861,089-1.71%25,600161億6005万+9.45%
12/101,0751,1081,0751,108+3.55%51,400164億4199万+12.03%
12/091,0931,1101,0701,070-1.11%45,900158億7810万+8.85%
12/061,0451,0841,0411,082+3.74%56,300160億5617万+10.86%
12/051,0851,0851,0411,043-3.16%55,600154億7744万+7.53%
12/041,0441,0901,0441,077+3.16%110,700159億8197万+11.61%
12/031,0101,0821,0011,044+2.15%118,900154億9228万+8.86%
12/029941,0289941,022+3.65%52,700151億6581万+7.24%
11/29992992981986+0.1%18,500146億3159万+3.9%
11/28975989970985+1.55%22,900146億1675万+4.23%
11/27961977961970+0.41%19,200143億9416万+2.97%
11/26967974963966-0.1%20,000143億3481万+2.88%
11/25975984967967-0.31%14,500143億4965万+3.31%
11/22963975963970+0.94%18,700143億9416万+4.08%
11/21937961934961+1.8%19,300142億6061万+3.44%
11/20955958941944-1.56%30,200140億834万+1.94%
11/19978980956959-2.14%24,900142億3093万+3.9%
11/181,0021,002980980-1.01%22,100145億4256万+6.52%
11/15963991961990+2.7%33,300146億9095万+8.2%
11/14957974951964+1.8%52,600143億513万+5.82%
11/1315:30 2020年6月期第1四半期決算短信〔日本基準〕(連結)
11/13950955944947-0.32%17,800140億5286万+4.53%
11/12942950929950+0.85%23,700140億9738万+5.2%
11/11944944934942+1.07%24,400139億7866万+4.67%
11/08943948930932-0.53%22,200138億3027万+3.9%
11/07943943932937-0.21%8,100139億447万+4.58%
11/06940943938939+0.11%12,600139億3414万+5.15%
11/05917942915938+2.29%34,200139億1930万+5.16%
11/01916920912917-0.33%11,200136億768万+2.92%
10/31924924909920-0.22%17,800136億5220万+3.25%
10/30925925907922+0.55%32,900136億8187万+3.71%
10/29916927914917+0.77%28,000136億768万+3.27%
10/28903910901910+0.78%15,400135億380万+2.59%
10/25906906897903-0.11%12,400133億9993万+2.03%
10/24901908896904+0.33%18,600134億1477万+2.15%
10/23899901890901+0.78%19,100133億7025万+1.92%
10/21890898888894+0.9%12,700132億6637万+1.13%
10/18887888880886+0.57%4,400131億4766万+0.23%
10/17886888880881-1.01%8,800130億7346万-0.34%
10/16890895887890+1.02%11,200132億702万+0.68%
10/15876890875881+1.26%17,700130億7346万-0.11%
10/11873879866870-0.34%14,400129億1023万-1.36%
10/10876880865873-0.11%19,200129億5475万-0.8%
10/09868876867874-0.34%9,900129億6959万-0.68%
10/08858881858877+2.33%14,900130億1410万-0.11%
10/07870870853857-1.15%9,700127億1732万-2.28%
10/04860867852867+0.81%10,700128億6571万-1.03%
10/03869871856860-2.71%19,000127億6184万-1.71%
10/02877889877884-0.56%9,500131億1798万+1.26%
10/01878892878889+1.37%6,800131億9218万+2.07%
09/30901905877877-2.66%15,600130億1410万+0.69%
09/27919919893901-1.64%12,600133億7025万+3.44%
09/26915927907916+0.55%34,100135億9284万+5.17%
09/25893911883911+2.47%30,700135億1864万+4.59%
09/24890898880889+0.57%20,800131億9218万+2.18%
09/20889889879884-0.9%40,900131億1798万+1.61%
09/19871893870892+2.76%16,700132億3669万+2.41%
09/18895895867868-2.69%17,700128億8055万-0.57%
09/17898898885892-0.67%15,100132億3669万+1.94%
09/13892898887898+1.13%26,800133億2573万+2.39%
09/12897897888888-0.56%20,000131億7734万+1.37%
09/11895898883893+1.13%19,600132億5153万+2.06%
09/10884892878883+1.03%20,000131億314万+1.03%
09/09862875858874+1.39%22,500129億6959万+0.11%
09/06859863848862+0.35%17,700127億9151万-1.37%
09/05843869843859+1.9%21,900127億4700万-1.94%
09/04849857841843-1.29%14,300125億957万-4.2%
09/03844863844854+1.55%12,000126億7280万-3.28%
09/02849850840841-0.59%13,500124億7989万-5.08%
08/30841854840846+0.83%16,900125億5408万-4.94%
08/29833841827839+1.33%17,700124億5021万-6.15%
08/28826833818828+0.73%24,800122億8698万-7.8%
08/27851851820822-1.67%30,300121億9794万-8.77%
08/26849852834836-4.35%23,600124億569万-7.73%
08/23891891872874-1.47%6,900129億6959万-3.85%