IR情報

2019/07/11~2019/12/06

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
12/06337341337340+0.59%16,000228億8529万-1.16%
12/05339340335338-0.59%34,600227億5067万-1.74%
12/04336342334340-0.29%31,700228億8529万-1.16%
12/03340342337341-1.45%30,400229億5260万-0.87%
12/02347347343346-0.29%30,900232億8915万+0.87%
11/29344348343347+0.87%20,000233億5646万+1.46%
11/28345345340344-0.29%25,000231億5453万+0.88%
11/27344346341345+1.17%30,400232億2184万+1.47%
11/26350350341341-0.87%37,700229億5260万+0.59%
11/25348348340344+0.29%28,600231億5453万+1.78%
11/22348350342343-1.72%41,100230億8722万+1.78%
11/21350350339349+0.58%25,100234億9108万+3.87%
11/20355355344347-2.53%74,600233億5646万+3.89%
11/19360360355356-1.11%15,000239億6225万+6.91%
11/18363365356360+1.41%52,800242億3149万+9.09%
11/15339361338355+4.72%128,200238億9494万+8.23%
11/14341342335339-0.29%41,900228億1798万+3.99%
11/13341343339340+0.29%32,800228億8529万+4.62%
11/12343345337339-2.31%86,200228億1798万+4.95%
11/11340347337347+1.46%73,800233億5646万+7.76%
11/0815:00 2020年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/08345345339342+0.29%54,400230億1991万+6.54%
11/07342342338341-0.29%27,700229億5260万+6.56%
11/06346346340342-0.58%62,200230億1991万+7.55%
11/05338346338344+2.08%70,600231億5453万+8.52%
11/01335342335337+0.3%33,400226億8336万+6.65%
10/31338342335336-1.18%92,800226億1605万+6.33%
10/30328340324340+3.66%92,000228億8529万+7.94%
10/29328333327328+0.61%49,200220億7758万+4.46%
10/28323327319326+0.93%48,600219億4296万+3.82%
10/25320323319323+0.94%44,500217億4103万+3.19%
10/24318320314320+0.63%50,200215億3910万+2.24%
10/23318318313318+0.95%27,100214億448万+1.6%
10/21314319311315+0.64%29,100212億255万+0.64%
10/18316320312313-0.95%30,200210億6793万0%
10/17320320314316-0.63%30,000212億6986万+1.28%
10/16316318314318+2.25%48,100214億448万+2.58%
10/15311316311311+1.3%45,100209億3331万+0.97%
10/11306308305307+1.32%25,600206億6407万0%
10/10303306301303-1.94%17,200203億9483万-0.66%
10/09304309302309+0.98%21,900207億9869万+1.64%
10/08304308300306+1.32%56,200205億9676万+1.32%
10/07303305300302-0.66%19,800203億2752万+0.33%
10/04305307302304-0.98%34,700204億6214万+1.67%
10/03305308302307-1.92%39,400206億6407万+3.02%
10/02309315307313+0.97%44,100210億6793万+5.74%
10/01308310307310+0.98%47,100208億6600万+5.44%
09/30310313305307-1.92%52,000206億6407万+4.78%
09/27323323310313-3.99%42,400210億6793万+7.19%
09/26323326322326+1.24%83,600219億4296万+12.41%
09/25318323315322+1.58%47,500216億7372万+11.81%
09/24321324315317-1.25%51,000213億3717万+10.84%
09/20322323318321+0.31%30,300216億641万+12.63%
09/19315320313320+1.59%53,400215億3910万+13.07%
09/18317318311315-0.63%39,800212億255万+12.1%
09/17320322314317-0.63%78,000213億3717万+13.21%
09/13315320310319+1.59%134,300214億7179万+14.34%
09/12315320305314+0.64%161,100211億3524万+13.36%
09/11293312289312+8.33%163,400210億62万+13.04%
09/10280293280288+2.49%120,600193億8519万+4.73%
09/09278286274281+4.85%169,600189億1402万+2.18%
09/06267269266268+1.13%44,800180億3899万-2.55%
09/05268270259265-0.38%127,600178億3707万-4.33%
09/04269270266266-1.85%41,800179億438万-4.32%
09/03268272265271+1.5%35,600182億4092万-3.21%
09/02269275267267-2.2%39,900179億7168万-5.32%
08/30267275267273+2.25%66,700183億7554万-3.53%
08/29268268264267-0.37%19,100179億7168万-6.32%
08/282692712662680%27,500180億3899万-6.62%
08/27266269266268+0.37%43,700180億3899万-6.94%
08/26267269265267-2.2%52,800179億7168万-7.93%
08/23275275272273+0.37%37,600183億7554万-6.19%
08/22275276272272-0.73%14,200183億823万-6.85%
08/21275276274274-1.79%17,000184億4285万-6.8%
08/20275279275279+1.45%20,800187億7940万-5.42%
08/19279281275275-0.72%40,000185億1016万-7.41%
08/16279280274277-0.72%31,200186億4478万-7.36%
08/152742792722790%27,300187億7940万-7.31%
08/14275279275279+0.36%49,500187億7940万-7.62%
08/13280280277278-2.11%44,500187億1209万-8.55%
08/092852862822840%32,700191億1595万-7.19%
08/08282285282284+1.07%22,100191億1595万-7.79%
08/07282284281281-0.35%43,700189億1402万-9.06%
08/06280283280282-1.74%59,100189億8133万-9.03%
08/05295297287287-3.04%59,900193億1788万-7.72%
08/02301302296296-3.58%69,900199億2367万-5.13%
08/01306309306307+0.33%20,800206億6407万-1.6%
07/31306309305306-1.92%23,100205億9676万-1.92%
07/30310313303312+0.97%49,200210億62万0%
07/2915:30 2020年3月期第1四半期決算短信〔日本基準〕(連結)
07/293073143043090%24,200207億9869万-0.96%
07/2615:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/263063113063090%11,800207億9869万-0.64%
07/253143143083090%27,800207億9869万-0.96%
07/24305309305309+1.31%23,800207億9869万-0.96%
07/23307311304305-0.33%35,900205億2945万-1.93%
07/22305308304306+0.33%34,600205億9676万-1.61%
07/19303310302305+0.99%51,700205億2945万-2.24%
07/18306307299302-1.95%69,900203億2752万-3.21%
07/17314314308308-2.53%38,200207億3138万-1.28%
07/163173183143160%24,700212億6986万+0.96%
07/12320322316316-3.36%51,300212億6986万+0.96%
07/11316327314327+3.15%40,900220億1027万+4.81%