IR情報

2018/06/18~2018/11/09

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
2018
11/0910,11010,11010,08010,080-1.95%300979億7760万-0.02%
11/0810,20010,28010,15010,280+0.78%700999億2160万+1.87%
11/0710,17010,20010,17010,200-3.13%200991億4400万+1.05%
11/0610,53010,53010,53010,530+5.19%7001023億5160万+4.15%
11/0510,54010,54010,01010,010-1.38%1,200972億9720万-1.03%
11/0210,58010,58010,08010,1500%1,000986億5800万+0.12%
11/0110,35010,35010,15010,150+2.53%900986億5800万+0.04%
10/319,9009,9009,9009,9000%300962億2800万-2.48%
10/309,9109,9109,9009,900-0.1%400962億2800万-2.58%
10/299,9809,9909,7609,910+2.38%1,000963億2520万-2.67%
10/2610,00010,0009,6809,680-1.73%1,000940億8960万-4.96%
10/2510,02010,0209,8509,850-2.28%1,600957億4200万-3.41%
10/2410,08010,08010,08010,0800%100979億7760万-1.22%
10/2310,12010,20010,08010,080-0.4%500979億7760万-1.15%
10/2210,50010,50010,09010,120-3.89%300983億6640万-0.67%
10/1910,00010,5309,95010,530+4.05%1,2001023億5160万+3.41%
10/1810,14010,14010,08010,120+0.3%1,300983億6640万-0.41%
10/1710,10010,10010,09010,090+0.9%500980億7480万-0.62%
10/1610,05010,05010,00010,000+0.91%200972億-1.44%
10/159,9509,9509,9009,910-0.4%500963億2520万-2.34%
10/1210,00010,0009,9209,950-0.5%400967億1400万-1.99%
10/1110,00010,0009,94010,000-0.99%900972億-1.48%
10/1010,10010,10010,10010,100-0.88%600981億7200万-0.61%
10/0910,25010,25010,19010,190-0.59%400990億4680万+0.25%
10/0510,33010,33010,25010,250-0.39%500996億3000万+0.84%
10/0410,35010,35010,29010,290-0.58%4001000億1880万+1.09%
10/0310,30010,35010,26010,350-2.36%1,1001006億200万+1.64%
10/0210,71010,71010,60010,600-0.47%8001030億3200万+4.15%
10/0110,70010,72010,65010,650+0.47%3001035億1800万+4.74%
09/2811:20 平成31年2月期第2四半期決算短信〔日本基準〕(連結)
09/2811:20 平成31年2月期第2四半期決算説明資料
09/2810,49010,79010,49010,600+2.51%2,4001030億3200万+4.43%
09/2710,40010,49010,25010,340+0.39%1,2001005億480万+2.01%
09/2610,39010,49010,13010,300+1.48%1,1001001億1600万+1.58%
09/2510,40010,40010,15010,150-2.4%800986億5800万+0.04%
09/2110,10010,40010,10010,400+4%1,1001010億8800万+2.48%
09/209,99010,2509,99010,000+0.1%1,500972億-1.48%
09/1910,04010,1509,9909,990-0.5%1,000971億280万-1.75%
09/1810,00010,0409,97010,040+1.72%300975億8880万-1.38%
09/149,8509,9509,8509,870+0.2%900959億3640万-3.17%
09/139,9109,9109,8509,850-1.5%1,300957億4200万-3.6%
09/1110,00010,00010,00010,0000%100972億-2.39%
09/1010,00010,00010,00010,000+1.01%300972億-2.59%
09/079,9009,9009,9009,900-0.2%300962億2800万-3.72%
09/0610,00010,0109,9209,920-1.1%1,700964億2240万-3.75%
09/0510,08010,08010,03010,0300%400974億9160万-2.79%
09/0410,27010,27010,00010,030+1.31%600974億9160万-2.98%
09/0310,28010,2809,9009,900-3.88%2,300962億2800万-4.46%
08/3110,18010,30010,18010,300+1.18%6001001億1600万-0.95%
08/3010,18010,33010,18010,1800%800989億4960万-2.3%
08/2910,39010,39010,07010,180-3.96%900989億4960万-2.5%
08/2810,40010,60010,40010,600+2.02%9001030億3200万+1.4%
08/2710,44010,44010,32010,390+1.56%5001009億9080万-0.57%
08/2410,25010,44010,23010,230-1.16%1,400994億3560万-2.15%
08/2310,16010,35010,16010,350+1.47%1,1001006億200万-1.2%
08/2210,00010,20010,00010,200-0.49%1,200991億4400万-2.7%
08/2110,28010,28010,25010,250-1.82%500996億3000万-2.33%
08/2010,30010,44010,30010,4400%3001014億7680万-0.67%
08/1710,45010,45010,44010,440+2.35%2001014億7680万-0.78%
08/1610,20010,20010,20010,200-2.39%200991億4400万-3.1%
08/1510,45010,45010,45010,4500%3001015億7400万-0.91%
08/1410,34010,45010,34010,450+1.46%2001015億7400万-1.03%
08/1310,32010,65010,20010,300-0.58%1,1001001億1600万-2.58%
08/1010,47010,47010,36010,360-1.33%1,1001006億9920万-2.2%
08/0910,51010,51010,50010,500-0.19%4001020億6000万-1.05%
08/0810,52010,52010,52010,5200%1001022億5440万-1.01%
08/0710,40010,52010,40010,520+1.15%7001022億5440万-1.25%
08/0610,50010,50010,40010,400-1.05%1,0001010億8800万-2.62%
08/0310,30010,51010,30010,510+2.94%5001021億5720万-1.92%
08/0210,74010,74010,14010,210-3.22%3,700992億4120万-4.97%
08/0110,61010,70010,52010,550-0.57%1,3001025億4600万-2.21%
07/3110,83010,83010,61010,610-2.03%8001031億2920万-1.85%
07/3010,83010,83010,83010,8300%3001052億6760万-0.09%
07/2710,63010,84010,58010,830+1.21%1,7001052億6760万-0.39%
07/2610,61010,70010,60010,700+1.81%4001040億400万-1.83%
07/2510,51010,51010,51010,510+0.1%1001021億5720万-3.85%
07/2410,41010,50010,35010,500-0.1%8001020億6000万-4.39%
07/2310,51010,51010,51010,510-2.23%1001021億5720万-4.71%
07/2010,52010,75010,40010,750+1.99%1,3001044億9000万-2.98%
07/1910,46010,97010,43010,540+0.38%1,1001024億4880万-5.23%
07/1810,63010,63010,50010,500-1.13%1,3001020億6000万-5.99%
07/1710,70010,70010,62010,620-1.21%5001032億2640万-5.42%
07/1310,56010,75010,56010,750+1.99%2001044億9000万-4.77%
07/1210,61010,61010,54010,540-1.5%4001024億4880万-7%
07/1110,70010,70010,70010,700-0.56%3001040億400万-6.07%
07/1010,81010,81010,75010,760-0.46%5001045億8720万-5.96%
07/0910,83010,83010,76010,810+0.09%4001050億7320万-5.9%
07/0610,81010,92010,80010,800-0.09%7001049億7600万-6.16%
07/0511,45011,45010,81010,810-0.83%1,3001050億7320万-6.24%
07/0411,01011,02010,90010,900-2.42%1,5001059億4800万-5.55%
07/0311,47011,47011,01011,170-0.27%1,0001085億7240万-3.28%
07/0211,48011,48011,11011,200-0.71%1,2001088億6400万-3.09%
06/2911:20 平成31年2月期第1四半期決算短信〔日本基準〕(連結)
06/2911,49011,50011,28011,280+0.53%2,5001096億4160万-2.51%
06/2811,30011,49011,22011,220-0.71%1,2001090億5840万-3.14%
06/2711,37011,49011,19011,300+1.8%4001098億3600万-2.61%
06/2611,30011,30011,10011,100-2.29%8001078億9200万-4.5%
06/2511,55011,55011,36011,360-2.41%8001104億1920万-2.46%
06/2211,64011,64011,64011,640+1.22%1001131億4080万-0.23%
06/2111,50011,50011,50011,5000%2001117億8000万-1.44%
06/2011,55011,70011,50011,500-2.54%1,3001117億8000万-1.54%
06/1911,85011,85011,79011,800+1.2%4001146億9600万+0.87%
06/1811,80011,80011,65011,660-1.19%6001133億3520万-0.32%