IR情報

2020/07/27~2020/12/21

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
12/21516516509512+0.39%76,400251億6699万+3.43%
12/185055114865100%44,000250億6868万+3.03%
12/17508511503510+0.79%42,600250億6868万+3.03%
12/16511513505506-0.59%34,200248億7206万+2.22%
12/15502511502509+0.39%18,100250億1952万+2.83%
12/14513513502507-1.17%21,800249億2122万+2.63%
12/11503514501513+2.19%26,600252億1614万+3.85%
12/10499502492502+3.08%22,800246億7544万+1.83%
12/09483497480487-0.2%33,400239億3813万-0.81%
12/08490510488488-1.41%17,400239億8728万-0.41%
12/07499505495495-2.75%19,100243億3136万+1.23%
12/04496515496509+2.62%33,900250億1952万+4.3%
12/03495498487496+0.2%17,400243億8052万+2.06%
12/02478495477495+4.21%13,000243億3136万+2.06%
12/01497497473475-2.06%35,700233億4828万-2.06%
11/30487491481485+1.89%40,600238億3982万0%
11/27488493476476-2.46%67,800233億9743万-1.45%
11/26505505479488-2.01%40,300239億8728万+1.04%
11/25499499490498+0.61%27,100244億7883万+3.32%
11/24493497486495+3.13%24,400243億3136万+3.13%
11/204824874794800%14,400235億9405万+0.42%
11/19491493474480-2.24%14,200235億9405万+0.63%
11/18488491484491+0.61%5,700241億3475万+2.94%
11/17498498482488-0.41%26,100239億8728万+2.52%
11/16499506488490-1.61%16,600240億8559万+3.16%
11/13505511487498-2.92%36,700244億7883万+5.06%
11/12500517489513+0.59%30,100252億1614万+8.69%
11/11496518496510+1.19%53,800250億6868万+8.51%
11/1015:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
11/1015:00 業績予想並びに剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ
11/10500515493504+1.61%66,200247億7375万+7.92%
11/09492501490496+0.4%105,000243億8052万+6.67%
11/06483511483494+2.49%69,600242億8221万+6.93%
11/05469485465482+2.99%57,200236億9236万+4.78%
11/04466469455468+1.52%12,000230億420万+2.18%
11/02469469460461-1.28%4,900226億6012万+0.88%
10/30465467459467+0.43%28,200229億5504万+2.41%
10/29463466447465+0.43%15,700228億5674万+2.2%
10/28468473463463-2.11%12,500227億5843万+2.21%
10/27474474464473-1.05%4,000232億4997万+4.65%
10/26479479472478+1.7%28,000234億9574万+6.22%
10/23465470461470+3.07%12,300231億251万+4.68%
10/22460464456456-1.51%3,100224億1435万+2.01%
10/214654674634630%2,900227億5843万+3.81%
10/204694694614630%5,800227億5843万+4.04%
10/19444463444463+5.23%3,800227億5843万+4.28%
10/16453457440440-3.51%9,900216億2788万-0.9%
10/15456465451456-1.08%3,200224億1435万+2.7%
10/14463463458461-1.07%2,300226億6012万+4.06%
10/13462473457466-0.85%14,900229億589万+5.67%
10/12472477467470+1.29%17,800231億251万+6.82%
10/09456470456464+1.75%25,200228億758万+5.69%
10/08458458452456+1.33%4,500224億1435万+4.11%
10/07446459444450-0.22%23,700221億1942万+2.97%
10/06448455442451+2.04%63,700221億6858万+3.44%
10/05443445436442+1.38%12,300217億2619万+1.38%
10/02434443433436+2.35%24,000214億3126万+0.23%
09/30443448426426-3.84%42,300209億3972万-2.07%
09/29437447437443+0.68%12,400217億7534万+1.61%
09/28449449439440-0.23%30,500216億2788万+1.15%
09/25436442433441+2.32%46,600216億7703万+1.38%
09/24436436429431-0.23%20,800211億8549万-0.92%
09/234404404304320%24,800212億3464万-0.69%
09/184344424324320%22,300212億3464万-0.69%
09/17434439430432-0.46%18,800212億3464万-0.69%
09/16436438430434+0.7%9,700213億3295万-0.46%
09/15437438430431-1.15%17,100211億8549万-1.15%
09/14437440436436+0.93%4,000214億3126万-0.23%
09/11439441432432-1.59%20,000212億3464万-1.14%
09/10448448439439-2.23%21,400215億7872万+0.46%
09/09440449438449+2.28%21,900220億7027万+2.75%
09/08436440435439+1.39%4,400215億7872万+0.46%
09/07435437431433+0.23%11,600212億8380万-0.92%
09/04433439430432-0.69%12,400212億3464万-1.14%
09/03439442433435-0.91%14,700213億8211万-0.46%
09/02435443434439+2.81%11,000215億7872万+0.46%
09/01432434426427-0.93%15,100209億8887万-2.51%
08/31439440428431-0.46%26,000211億8549万-1.82%
08/28446449433433-2.26%15,500212億8380万-1.59%
08/27436447436443+1.37%9,000217億7534万+0.45%
08/26446449433437-0.23%32,700214億8042万-0.91%
08/254414464374380%41,900215億2957万-0.9%
08/24431439431438+1.86%6,000215億2957万-1.13%
08/214304354284300%12,500211億3634万-3.15%
08/20438440430430-2.49%24,900211億3634万-3.15%
08/19433441433441+2.32%9,600216億7703万-0.9%
08/18436443431431-0.92%17,400211億8549万-3.15%
08/17436437426435-0.23%23,300213億8211万-2.47%
08/14441443436436-1.13%6,300214億3126万-2.46%
08/13452452437441-2%32,300216億7703万-1.34%
08/12443450442450+1.58%11,900221億1942万+0.45%
08/11466466437443-1.56%50,200217億7534万-0.89%
08/0715:00 2021年3月期第1四半期決算短信〔日本基準〕(連結)
08/07436463436450+3.45%27,400221億1942万+0.67%
08/06432440426435-0.46%18,600213億8211万-2.68%
08/05438439435437-0.46%11,400214億8042万-2.24%
08/04434444433439+2.33%9,200215億7872万-2.01%
08/03435443429429-0.92%5,000210億8718万-4.45%
07/31442443433433-2.7%11,400212億8380万-3.78%
07/30443449442445+0.45%8,400218億7365万-1.33%
07/29458458442443-1.56%8,600217億7534万-1.99%
07/28461466450450-2.17%18,200221億1942万-0.44%
07/27473473459460+0.66%47,200226億1096万+1.55%