IR情報

2018/05/21~2018/10/11

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
2018
10/112,0242,0722,0112,063-1.72%1,528,5001714億3265万+4.14%
10/102,1202,1382,0932,099-0.14%1,014,8001744億2420万+6.55%
10/092,1382,1412,0952,102-2.91%1,376,4001746億7350万+7.52%
10/052,1552,1882,1482,165-0.82%871,9001799億872万+11.48%
10/042,1302,1982,1302,183+3.31%1,747,9001814億449万+13.34%
10/032,0792,1242,0732,113+1.29%1,408,1001755億8758万+10.63%
10/022,0622,1032,0622,086+1.61%1,751,0001733億4392万+10.02%
10/012,0382,0592,0152,053+0.64%694,5001706億166万+9.09%
09/282,0322,0692,0082,040+0.84%1,039,5001695億2138万+9.09%
09/272,0452,0642,0192,023-1.8%1,143,6001681億870万+8.82%
09/262,0342,0652,0272,060-0.1%902,4001711億8335万+11.53%
09/252,0462,0692,0202,062+1.08%1,108,9001713億4955万+12.49%
09/212,0242,0492,0072,040+0.54%2,094,4001695億2138万+12.09%
09/202,0112,0361,9992,029+0.2%1,031,1001686億729万+12.35%
09/191,9772,0281,9642,025+3.11%1,715,6001682億7490万+12.94%
09/181,9071,9741,9071,964+3.37%1,748,9001632億588万+10.4%
09/141,8801,9201,8731,900+1.77%1,660,3001578億8756万+7.53%
09/131,8491,8761,8491,867+1.91%963,1001551億4530万+6.08%
09/121,8321,8561,8301,8320%854,9001522億3684万+4.51%
09/111,8161,8421,7981,832+1.1%875,9001522億3684万+4.93%
09/101,7971,8211,7861,812-0.06%844,9001505億7487万+4.2%
09/071,7731,8151,7671,813+1%1,171,2001506億5797万+4.74%
09/061,7621,8021,7481,795+2.28%945,7001491億6219万+4.18%
09/051,7971,7971,7511,755-3.04%1,114,9001458億3824万+2.33%
09/041,8001,8341,7901,810+1.17%878,5001504億867万+5.91%
09/031,8531,8631,7841,789+2.99%2,326,2001486億6360万+5.24%
08/311,7361,7441,7121,737-0.91%796,0001443億4247万+2.6%
08/301,7901,8091,7461,753-1.07%1,509,4001456億7205万+3.91%
08/291,8001,8151,7651,772-1.06%722,6001472億5092万+5.54%
08/281,7691,7931,7611,791+2.34%1,762,8001488億2980万+7.31%
08/271,7611,7721,7451,750+0.06%583,2001454億2275万+5.55%
08/241,7561,7561,7411,749-0.4%705,0001453億3965万+6.19%
08/231,7701,7941,7501,756-0.57%781,3001459億2134万+7.33%
08/221,7351,7711,7211,766+2.26%844,4001467億5233万+8.68%
08/211,7131,7331,7071,727+0.94%806,0001435億1148万+7.07%
08/201,7061,7191,6961,711-0.47%629,8001421億8190万+6.8%
08/171,7101,7281,7011,719+1.06%777,9001428億4669万+7.98%
08/161,6791,7071,6631,701+0.06%817,0001413億5091万+7.59%
08/151,6891,7091,6781,700+1.49%1,272,8001412億6781万+8.14%
08/141,6851,6851,6421,675+0.12%866,8001391億9035万+7.3%
08/131,6991,7051,6731,673-2.45%853,7001390億2415万+7.94%
08/101,6791,7251,6721,715+1.66%1,374,8001425億1429万+11.44%
08/091,6751,6971,6521,687+2.24%1,739,7001401億8753万+10.55%
08/0815:00 2019年3月期第1四半期決算短信〔日本基準〕(連結)
08/081,6471,6601,6391,650-0.42%894,7001371億1288万+8.91%
08/071,6141,6691,6121,657+2.22%1,382,0001376億9457万+10.03%
08/061,6021,6371,5971,621+0.87%901,6001347億302万+8.28%
08/031,6111,6191,5961,607+0.31%627,2001335億3963万+7.85%
08/021,5951,6131,5921,602+0.44%546,4001331億2414万+7.95%
08/011,6051,6221,5901,595+0.06%780,4001325億4245万+7.99%
07/311,5931,6151,5841,594-1.24%809,8001324億5935万+8.44%
07/301,5841,6341,5811,614+1.13%1,073,4001341億2132万+10.47%
07/271,5591,5991,5491,596+2.57%1,000,6001326億2555万+9.92%
07/261,5371,5651,5291,556+2.3%1,225,5001293億160万+7.76%
07/251,5221,5351,4981,521+0.33%614,3001263億9314万+5.77%
07/241,4881,5251,4881,516+2.92%819,4001259億7765万+5.72%
07/231,4531,4771,4451,473+0.55%428,7001224億441万+3.01%
07/201,4631,4761,4481,465-0.88%554,1001217億3962万+2.45%
07/191,4671,4891,4631,478+0.68%409,9001228億1990万+3.28%
07/181,4701,4811,4551,468+0.75%587,8001219億8891万+2.44%
07/171,4641,4771,4501,457-0.14%463,5001210億7483万+1.6%
07/131,4811,4931,4581,459+0.14%415,7001212億4102万+1.6%
07/121,4541,4661,4211,457+0.28%869,0001210億7483万+1.32%
07/111,4401,4721,4211,453+1.47%1,259,3001207億4243万+0.76%
07/101,4111,4471,4001,432+2.73%1,233,1001189億9736万-0.9%
07/091,4001,4121,3711,394-0.36%744,1001158億3961万-3.73%
07/061,3851,4131,3851,399-0.14%697,2001162億5510万-3.72%
07/051,4101,4221,3951,401-0.78%398,1001164億2130万-3.71%
07/041,4221,4421,4101,412-1.4%590,0001173億3538万-3.09%
07/031,4401,4501,4021,432+0.42%716,8001189億9736万-1.92%
07/021,4511,4661,4251,426-1.86%580,9001184億9877万-2.53%
06/291,4391,4581,4281,453+1.11%640,1001207億4243万-1.02%
06/281,4251,4541,4151,437+0.84%505,9001194億1285万-2.38%
06/271,4411,4541,4171,425+0.21%714,3001184億1567万-3.72%
06/261,3761,4311,3681,422+2.45%877,3001181億6637万-4.5%
06/251,3961,4271,3831,3880%774,9001153億4101万-7.53%
06/221,3761,3971,3531,388-0.29%1,563,4001153億4101万-8.26%
06/211,4021,4231,3901,392-1%657,4001156億7341万-8.66%
06/201,4051,4181,3831,406-0.5%1,025,7001168億3679万-8.4%
06/191,4261,4461,4121,413-0.35%655,0001174億1848万-8.6%
06/181,4571,4641,3911,418-4.12%1,149,3001178億3398万-8.93%
06/151,4941,4971,4761,479-0.67%632,9001229億300万-5.74%
06/141,5101,5171,4831,489-1.91%692,2001237億3398万-5.64%
06/131,5111,5271,5111,518+1.4%771,8001261億4385万-4.23%
06/121,5381,5561,4921,497-0.6%824,3001243億9877万-5.91%
06/111,5081,5111,4811,506-0.86%599,5001251億4666万-5.7%
06/081,5431,5511,5151,519-1.56%510,8001262億2695万-5.18%
06/071,5401,5651,5361,543+1.18%681,4001282億2132万-3.98%
06/061,5151,5351,5061,525-0.33%574,5001267億2554万-5.46%
06/051,5041,5351,4871,530+2.2%1,360,3001271億4103万-5.96%
06/041,4801,5031,4711,497+2.75%744,4001243億9877万-8.78%
06/011,4531,4631,4211,457+0.07%995,7001210億7483万-12.07%
05/311,4811,4811,4411,456-1.09%811,8001209億9173万-13.02%
05/301,4911,4911,4651,472-3.16%864,5001223億2131万-12.95%
05/291,5361,5421,5111,520-1.81%544,1001263億1004万-10.69%
05/281,5651,5681,5391,548-1.15%624,3001286億3681万-9.53%
05/251,6021,6031,5531,566-3.09%896,4001301億3259万-8.85%
05/241,6451,6451,5961,616-2.71%1,093,9001342億8752万-6.26%
05/231,6821,6841,6481,661-2.81%921,7001380億2696万-3.88%
05/221,7001,7281,7001,709+0.77%807,7001420億1570万-1.27%
05/2115:00 定款の一部変更に関するお知らせ
05/211,6871,7101,6801,696+1.19%641,9001409億3542万-1.97%