IR情報

2020/09/07~2021/02/03

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
2021
02/03478490478490+3.38%16,500240億8559万+2.73%
02/02477480470474-0.21%18,400232億9912万-0.84%
02/01486486473475-1.25%9,500233億4828万-0.84%
01/29468492468481+2.12%51,500236億4320万+0.42%
01/28469475460471-1.05%7,700231億5166万-1.88%
01/274774784714760%23,000233億9743万-1.24%
01/26471476460476+1.28%32,300233億9743万-1.45%
01/25454470454470+4.21%26,100231億251万-2.89%
01/22466466450451-1.74%47,500221億6858万-7.2%
01/21462468457459-1.5%30,400225億6181万-5.94%
01/20470472461466-1.06%33,300229億589万-4.9%
01/19473474467471-0.21%12,000231億5166万-4.27%
01/18474480472472-0.84%19,700232億82万-4.26%
01/15479489476476-1.04%13,800233億9743万-3.64%
01/14484492481481-1.23%12,800236億4320万-2.63%
01/13487487482487+0.41%23,300239億3813万-1.62%
01/12484485480485-1.22%21,000238億3982万-2.22%
01/08493494482491+0.2%17,800241億3475万-1.01%
01/07486491484490+1.03%12,600240億8559万-1.21%
01/06471490471485+3.63%17,000238億3982万-2.22%
01/05476476465468-1.68%18,700230億420万-5.65%
01/04486486471476-1.45%29,500233億9743万-4.03%
2020
12/304904904724830%25,700237億4151万-2.62%
12/29488492476483-2.42%37,300237億4151万-2.82%
12/28494499482495-1%59,700243億3136万-0.6%
12/25506506497500+0.4%78,300245億7714万+0.6%
12/24492501492498+1.63%22,300244億7883万+0.4%
12/23507508490490-1.8%34,400240億8559万-1.21%
12/22514517496499-2.54%45,400245億2798万+0.6%
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%