IR情報

2018/08/16~2019/01/21

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
2019
01/219,2609,3009,2609,300+0.54%600903億9600万+0.37%
01/189,4009,4009,2109,250-0.54%1,300899億1000万-0.26%
01/169,3009,3009,3009,3000%100903億9600万+0.12%
01/159,3009,3009,3009,3000%300903億9600万-0.05%
01/119,3009,3009,3009,300+1.09%100903億9600万-0.2%
01/109,4909,5409,1009,200-0.76%1,700894億2400万-1.46%
01/099,2709,2709,2709,270-0.32%100901億440万-0.88%
01/089,2209,3009,2209,300-2.11%400903億9600万-0.75%
01/079,5609,5609,5009,500+4.28%700923億4000万+1.33%
2018
12/289,4009,4009,1109,110+0.66%800885億4920万-2.87%
12/2717:00 平成31年2月期第3四半期決算短信〔日本基準〕(連結)
12/278,9009,4008,9009,050+5.23%900879億6600万-3.7%
12/268,7209,1708,4208,600-1.38%1,900835億9200万-8.7%
12/258,8708,8708,4208,720-2.13%1,600847億5840万-7.82%
12/219,0009,0908,9108,910-0.78%2,200866億520万-6.17%
12/208,9909,1208,8008,980-1.64%2,800872億8560万-5.75%
12/199,2909,2909,0309,130-1.93%1,200887億4360万-4.48%
12/189,5509,5509,2909,310-2%900904億9320万-2.93%
12/179,5309,5309,5009,500+0.64%400923億4000万-1.24%
12/149,4009,5909,4009,440-0.63%700917億5680万-2.1%
12/139,5009,5009,5009,500-0.94%100923億4000万-1.82%
12/129,5009,5909,4109,590+0.63%800932億1480万-1.17%
12/119,5809,5809,5309,530+0.95%1,000926億3160万-2.18%
12/109,6409,6409,3209,440-1.77%1,400917億5680万-3.29%
12/079,6509,6509,5009,610+1.16%700934億920万-1.83%
12/069,5809,5809,4009,5000%1,500923億4000万-3.17%
12/059,6509,6509,5009,500-1.45%1,100923億4000万-3.33%
12/049,6409,6409,5209,640-0.52%900937億80万-2.06%
12/039,6509,6909,6509,690+0.41%600941億8680万-1.66%
11/309,6209,7409,4809,650-0.92%1,500937億9800万-2.06%
11/299,7309,7409,7209,740+1.46%500946億7280万-1.23%
11/289,7009,7009,6009,600-1.03%300933億1200万-2.78%
11/279,7309,7309,7009,700+2.86%200942億8400万-1.96%
11/269,7309,7309,4309,430-1.77%200916億5960万-4.85%
11/229,5809,6009,5809,600+0.21%800933億1200万-3.57%
11/219,4809,5809,2809,580-0.21%900931億1760万-3.97%
11/209,7009,7009,5609,6000%1,600933億1200万-3.96%
11/199,6309,6309,6009,600-0.21%400933億1200万-4.12%
11/169,6609,7909,6209,620-0.93%800935億640万-4.03%
11/159,7109,9409,7009,710-0.41%600943億8120万-3.27%
11/149,8609,9009,7309,750-1.91%1,600947億7000万-2.98%
11/1310,00010,0009,9409,940-0.8%1,300966億1680万-1.22%
11/1210,02010,04010,02010,020-0.6%400973億9440万-0.53%
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%