IR情報

2020/07/13~2020/12/09

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
12/09456470452470+3.07%239,900296億1864万+0.21%
12/08464465452456-1.72%240,500287億3638万-2.77%
12/07460465453464+1.53%238,200292億4053万-0.85%
12/04458460452457-0.87%221,600287億9940万-2.35%
12/03467470458461-1.07%208,100290億5148万-1.71%
12/02456469451466+2.19%205,800293億6657万-1.06%
12/01438459437456+2.93%228,000287億3638万-3.39%
11/30464465432443-4.53%1,075,900279億1714万-6.34%
11/27469473459464-0.22%235,700292億4053万-2.32%
11/26472476461465-1.27%210,700293億355万-2.31%
11/25479492471471-1.05%198,300296億8166万-1.05%
11/24480482471476-0.63%195,100299億9675万0%
11/20461479459479+3.68%122,200301億8581万+0.63%
11/19469473460462-0.86%131,600291億1449万-2.94%
11/18477477465466-2.92%126,900293億6657万-2.31%
11/17487490476480-1.23%155,900302億4883万+0.63%
11/16488494480486+2.53%152,800306億2694万+1.67%
11/13480483473474-2.07%98,400298億7071万-0.84%
11/12501501479484-3.2%96,600305億90万+0.83%
11/11502517492500+1.01%207,200315億919万+3.95%
11/10487502482495+5.1%177,100311億9410万+2.7%
11/09476479467471+0.43%106,600296億8166万-2.28%
11/06453471452469+4.22%108,600295億5562万-2.7%
11/05466468448450-3.02%218,400283億5827万-6.64%
11/04465477464464+0.65%95,600292億4053万-4.13%
11/02448468448461+3.83%106,800290億5148万-4.95%
10/30463465443444-4.1%225,500279億8016万-8.64%
10/29467472453463-4.14%231,600291億7751万-4.93%
10/2815:20 2021年3月期第2四半期決算短信〔日本基準〕(連結)
10/28490490472483-1.63%103,100304億3788万-0.82%
10/27490493485491-1.41%62,300309億4203万+0.82%
10/26487500487498+2.05%76,100313億8316万+2.26%
10/23483492480488+1.46%111,300307億5297万+0.21%
10/22490490477481-2.04%95,700303億1184万-1.23%
10/21476492474491+3.81%74,600309億4203万+0.61%
10/20475479468473-1.25%117,400298億770万-2.87%
10/19470481470479+2.35%94,800301億8581万-1.84%
10/16470476467468-0.64%87,200294億9260万-3.9%
10/15481481470471-2.69%91,600296億8166万-3.48%
10/14480484470484+0.21%96,500305億90万-0.82%
10/13493495479483-1.63%121,300304億3788万-0.82%
10/12505505490491-1.8%72,600309億4203万+0.82%
10/09510514495500-1.96%108,300315億919万+2.88%
10/08528530510510-3.23%107,200321億3938万+5.15%
10/07517531511527+0.76%105,600332億1069万+9.11%
10/06505525500523+5.87%187,500329億5862万+8.73%
10/05471497471494+6.01%140,500311億3108万+3.13%
10/02474484465466-0.43%90,000293億6657万-2.71%
09/30486489468468-4.68%131,200294億9260万-2.5%
09/29500500487491-2.19%98,500309億4203万+2.29%
09/2814:00 業績予想および配当予想に関するお知らせ
09/28484505478502+5.46%135,400316億3523万+4.58%
09/25477482472476+0.85%84,500299億9675万-0.63%
09/24483483472472-0.63%69,000297億4468万-1.46%
09/23477480471475-1.25%104,300299億3373万-1.25%
09/18488497481481-1.23%150,400303億1184万-0.41%
09/17487491485487+0.41%58,100306億8995万+0.62%
09/16495495483485-2.02%71,900305億6392万0%
09/15496496484495-0.2%88,300311億9410万+1.64%
09/14489496482496+2.48%134,200312億5712万+1.85%
09/11484486478484+0.21%69,700305億90万-0.62%
09/10476486474483+2.33%106,500304億3788万-0.82%
09/09477477469472-2.68%106,900297億4468万-2.88%
09/08475485475485+2.75%113,600305億6392万-0.21%
09/07465482465472+1.07%95,400297億4468万-2.48%
09/04453472453467+0.86%96,300294億2959万-3.31%
09/03469469459463-0.64%137,600291億7751万-4.14%
09/02477477463466-1.89%116,400293億6657万-3.52%
09/01472479466475-0.21%153,900299億3373万-1.86%
08/31477484467476+0.21%150,700299億9675万-2.06%
08/28477490470475+0.42%128,400299億3373万-2.46%
08/27479482468473-2.07%97,200298億770万-3.27%
08/26490490480483-1.43%78,600304億3788万-1.83%
08/25486492480490+3.59%104,900308億7901万-0.61%
08/24485487467473-2.47%82,000298億770万-4.44%
08/21479493479485+1.25%96,200305億6392万-2.41%
08/20493496478479-2.84%154,700301億8581万-4.01%
08/19502502490493-2.57%100,500310億6806万-1.4%
08/18518518499506-3.07%94,600318億8730万+1.2%
08/17515525508522+2.35%67,900328億9560万+4.4%
08/14525525510510-2.86%55,000321億3938万+2.2%
08/13521530519525+1.35%78,300330億8465万+5%
08/12513522511518+1.57%53,800326億4352万+3.6%
08/11491512491510+5.15%105,200321億3938万+2%
08/074854894824850%97,300305億6392万-3%
08/06478490473485+3.19%124,000305億6392万-3.39%
08/05458473448470+1.73%83,900296億1864万-6.75%
08/04449462449462+3.36%72,500291億1449万-8.7%
08/03438451438447+2.52%60,300281億6922万-12.35%
07/31454454435436-4.39%208,100274億7602万-15.01%
07/3015:20 2021年3月期第1四半期決算短信〔日本基準〕(連結)
07/30470470456456-3.18%128,500287億3638万-11.97%
07/29500501467471-6.92%111,200296億8166万-9.77%
07/28509509502506-0.78%96,200318億8730万-3.44%
07/27510513500510-0.58%141,100321億3938万-3.04%
07/22528533513513-2.84%73,200323億2843万-2.84%
07/21526529516528+0.38%106,100332億7371万-0.56%
07/205295295205260%99,300331億4767万-1.5%
07/17534536522526-0.94%44,600331億4767万-1.68%
07/16537547529531-0.93%58,400334億6276万-1.12%
07/15528542525536+2.88%84,700337億7786万-0.74%
07/14515522508521+1.36%47,500328億3258万-4.05%
07/13495516495514+6.64%93,500323億9145万-6.03%