IR情報

2020/10/21~2021/03/18

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
03/18518540516538+3.66%85,700264億4500万+8.47%
03/17506519500519+2.98%93,700255億1107万+5.06%
03/16500509498504+1.41%35,700247億7375万+2.02%
03/15505505488497-1%74,100244億2967万+0.81%
03/12504504495502+1.01%18,600246億7544万+1.83%
03/11500503494497+0.4%24,000244億2967万+0.81%
03/10512512495495-2.94%43,900243億3136万+0.61%
03/09493510491510+4.29%32,700250億6868万+3.87%
03/084944944894890%17,100240億3644万-0.2%
03/05483489477489+1.24%18,900240億3644万0%
03/04488488479483-0.21%26,600237億4151万-1.23%
03/03484487480484+0.41%22,100237億9067万-0.82%
03/02490491482482-1.23%108,500236億9236万-1.23%
03/01490490479488-0.41%43,600239億8728万+0.21%
02/26490491486490-1.01%86,500240億8559万+1.03%
02/25494496488495+0.81%44,400243億3136万+2.27%
02/24485494483491+2.29%43,700241億3475万+1.66%
02/22482497477480-1.23%163,400235億9405万-0.62%
02/19489494480486-1.62%46,500238億8898万+0.62%
02/18497508492494-0.2%106,900242億8221万+2.49%
02/17490496486495+1.23%103,200243億3136万+2.7%
02/16493495482489-1.21%96,000240億3644万+1.45%
02/15497497490495+0.41%44,200243億3136万+2.7%
02/12504508493493-3.33%51,800242億3306万+2.28%
02/1015:00 2021年3月期第3四半期決算短信〔日本基準〕(連結)
02/10505513500510+1.8%115,400250億6868万+6.03%
02/095045064985010%43,500246億2629万+4.38%
02/08510510491501+0.2%40,500246億2629万+4.59%
02/05498509496500+1.83%82,500245億7714万+4.6%
02/04493493490491+0.2%12,000241億3475万+2.94%
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%