IR情報

2018/08/30~2019/01/30

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
01/30659664651658+1.23%5,400323億4351万+7.69%
01/29652655639650-1.37%24,300319億5028万+6.56%
01/28656659648659+3.62%25,900323億9267万+7.86%
01/25615637610636+3.75%15,800312億6212万+4.09%
01/24609616609613+0.99%7,100301億3157万0%
01/23610613603607-1.3%7,300298億3664万-1.3%
01/22618620614615-0.49%4,900302億2988万-0.32%
01/21616621610618+0.65%12,200303億7734万-0.16%
01/18611615607614+0.82%6,900301億8072万-1.44%
01/17611618601609-0.16%13,600299億3495万-2.72%
01/16612614605610-0.81%12,000299億8411万-3.17%
01/15600615588615+2.5%20,300302億2988万-3.15%
01/11592604588600+0.17%16,900294億9256万-6.1%
01/10614616591599-0.83%34,900294億4341万-6.99%
01/09611615601604+0.5%18,300296億8918万-6.79%
01/08616617601601-2.28%26,600295億4172万-7.96%
01/07605621605615+3.54%8,200302億2988万-6.39%
01/04594595575594-1.82%12,000291億9764万-10.14%
2018
12/28603616592605+0.33%5,600297億3834万-9.16%
12/27601623601603+3.79%25,400296億4003万-10%
12/26605605576581+5.64%32,100285億5863万-13.8%
12/25562563529550-7.09%50,700270億3485万-19.12%
12/215926005665920%54,700290億9933万-13.83%
12/20625625581592-6.03%51,600290億9933万-14.45%
12/19640640624630-1.87%12,000309億6719万-9.61%
12/18660661628642-3.31%46,200315億5704万-8.55%
12/17673673660664-1.34%15,700326億3844万-5.95%
12/14681681658673-1.17%19,900330億8083万-4.94%
12/13664683663681+3.81%21,900334億7406万-4.08%
12/12668669656656+0.61%15,600322億4520万-7.99%
12/11683687650652-4.96%51,700320億4859万-8.81%
12/10701703681686-2%25,600337億1983万-4.46%
12/07693705693700-0.85%17,600344億799万-2.64%
12/06705708701706-0.42%6,000347億292万-1.81%
12/05709718692709-0.84%24,900348億5038万-1.25%
12/04716723714715-1.11%9,600351億4531万-0.42%
12/03730732720723+0.56%11,400355億3854万+0.84%
11/30713726712719+0.98%10,700353億4192万+0.56%
11/29718721712712-0.14%18,000349億9784万-0.28%
11/28712719711713+0.85%4,700350億4700万-0.14%
11/27716716704707-0.7%16,700347億5207万-0.84%
11/26737737712712-1.25%14,800349億9784万+0.14%
11/22716725704721+2.12%16,200354億4023万+1.55%
11/21711716705706-1.94%13,300347億292万-0.28%
11/20724731710720+0.28%14,600353億9108万+1.84%
11/19726728718718-1.24%10,400352億9277万+1.84%
11/16727736712727+0.83%10,100357億3516万+3.27%
11/15721721711721+0.14%11,200354億4023万+2.56%
11/14732732717720-2.7%12,200353億9108万+2.71%
11/13726742712740-1.46%32,100363億7416万+5.41%
11/12740765738751+3.87%49,900369億1486万+7.13%
11/0915:00 平成31年3月期第2四半期決算短信[日本基準](連結)
11/09731731718723-0.14%13,900355億3854万+3.14%
11/08735740724724-1.36%13,700355億8770万+3.28%
11/07718735718734+2.66%24,900360億7924万+4.56%
11/06715723710715-0.56%11,700351億4531万+1.56%
11/05709721709719+0.84%10,200353億4192万+1.84%
11/02709721704713+1.57%17,000350億4700万+0.85%
11/01698705693702+0.57%4,300345億630万-0.99%
10/31699705689698+1.31%30,300343億968万-1.83%
10/30680705676689+0.44%29,500338億6730万-3.5%
10/29692704681686-0.44%14,400337億1983万-4.32%
10/26689690671689+1.47%36,000338億6730万-4.17%
10/25708708677679-6.99%47,500333億7575万-5.83%
10/24675735675730+8.15%71,400358億8262万+0.97%
10/23675678673675+0.3%12,100331億7914万-6.64%
10/226936936726730%14,100330億8083万-7.17%
10/19673677671673-0.74%8,200330億8083万-7.3%
10/18676687676678+0.3%29,400333億2660万-6.87%
10/176866926766760%22,200332億2829万-7.4%
10/16672686672676-0.15%36,500332億2829万-7.52%
10/15704710672677-3.56%41,300332億7744万-7.51%
10/12682710682702+1.3%7,300345億630万-4.36%
10/11687698683693-4.41%48,500340億6391万-5.59%
10/10735735720725+0.42%31,800356億3685万-1.36%
10/09727741722722-2.7%29,600354億8939万-1.77%
10/05741748735742-0.27%32,500364億7247万+0.95%
10/04748757739744-0.93%38,900365億7078万+1.22%
10/03755766735751-2.34%47,400369億1486万+2.18%
10/02768773760769+0.13%21,600377億9964万+4.48%
10/01750773750768+2.26%18,800377億5048万+4.35%
09/28760760745751+0.54%20,900369億1486万+2.04%
09/27766766747747-3.24%20,700367億1824万+1.49%
09/26787787763772+0.26%74,500379億4710万+5.03%
09/25747775742770+1.58%40,200378億4879万+4.9%
09/21735758734758+3.55%55,200372億5894万+3.41%
09/20743745731732-1.08%49,700359億8093万0%
09/19740761732740+0.68%57,000363億7416万+0.95%
09/18722753722735+0.55%31,500361億2839万+0.27%
09/14716740716731+1.81%15,000359億3178万-0.27%
09/13709724709718+1.41%6,400352億9277万-2.18%
09/12718721707708-1.67%17,000348億123万-3.93%
09/11723727716720-0.55%8,800353億9108万-2.57%
09/10710735703724+1.97%26,800355億8770万-2.56%
09/07707719704710+1%25,200348億9954万-4.95%
09/067017207017030%29,300345億5546万-6.39%
09/05702723702703-0.28%25,100345億5546万-7.01%
09/04727727703705-1.67%24,400346億5376万-7.48%
09/03721725717717-2.05%21,700352億4362万-6.52%
08/31735735732732-0.41%17,300359億8093万-5.18%
08/30743743730735-0.27%24,400361億2839万-5.28%