IR情報

2018/10/05~2019/03/12

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
03/124,8104,8104,8104,810-0.31%1,000935億640万-0.31%
03/114,8054,8254,8054,825-0.52%1,000937億9800万-0.04%
03/084,8004,8504,8004,850+0.1%1,000942億8400万+0.48%
03/064,8454,8454,8454,845-0.62%200941億8680万+0.44%
03/054,9504,9504,8754,875-1.52%600947億7000万+1.12%
03/044,9254,9504,9254,950+1.12%1,200962億2800万+2.78%
03/014,8004,8954,7954,895+1.98%2,400951億5880万+1.85%
02/284,8004,8004,7954,800+1.37%600933億1200万+0.06%
02/274,7504,8004,7354,735-0.32%800920億4840万-1.17%
02/264,7504,7504,7504,750-0.21%800923億4000万-0.77%
02/254,9254,9704,7554,760-2.76%5,400925億3440万-0.46%
02/224,8504,8954,8504,895+0.41%2,000951億5880万+2.45%
02/214,8754,8754,8754,8750%200947億7000万+2.24%
02/204,8504,8754,8504,875+0.52%1,400947億7000万+2.44%
02/194,8904,9004,8504,8500%1,800942億8400万+2.15%
02/184,9354,9354,8254,850+1.36%2,800942億8400万+2.32%
02/154,7504,7854,7504,785+0.63%600930億2040万+1.12%
02/144,7554,7554,7554,7550%600924億3720万+0.53%
02/134,6804,7554,6804,7550%3,600924億3720万+0.7%
02/124,7504,7554,7404,755+0.11%800924億3720万+0.89%
02/084,8304,8304,7504,750-0.11%800923億4000万+1.17%
02/074,9954,9954,7504,755-2.96%5,800924億3720万+1.62%
02/064,9004,9004,9004,900+0.82%800952億5600万+4.99%
02/054,8654,8954,8604,860-0.1%800944億7840万+4.49%
02/044,8904,8904,8654,8650%600945億7560万+4.87%
02/014,8504,8654,8504,865+0.93%1,000945億7560万+5.05%
01/304,7954,8254,7054,820+0.94%1,800937億80万+4.19%
01/294,7754,7754,7004,7750%600928億2600万+3.31%
01/284,7704,7754,7704,775+0.63%400928億2600万+3.33%
01/254,7454,7454,7454,745+1.06%200922億4280万+2.66%
01/244,6954,6954,6954,695+0.43%600912億7080万+1.56%
01/234,6554,6754,6554,675+0.54%400908億8200万+1.1%
01/224,6504,6504,6504,6500%600903億9600万+0.45%
01/214,6304,6504,6304,650+0.54%1,200903億9600万+0.37%
01/184,7004,7004,6054,625-0.54%2,600899億1000万-0.26%
01/164,6504,6504,6504,6500%200903億9600万+0.11%
01/154,6504,6504,6504,6500%600903億9600万-0.04%
01/114,6504,6504,6504,650+1.09%200903億9600万-0.19%
01/104,7454,7704,5504,600-0.76%3,400894億2400万-1.46%
01/094,6354,6354,6354,635-0.32%200901億440万-0.88%
01/084,6104,6504,6104,650-2.11%800903億9600万-0.75%
01/074,7804,7804,7504,750+4.28%1,400923億4000万+1.34%
2018
12/284,7004,7004,5554,555+0.66%1,600885億4920万-2.86%
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)
12/274,4504,7004,4504,525+5.23%1,800879億6600万-3.7%
12/264,3604,5854,2104,300-1.38%3,800835億9200万-8.7%
12/254,4354,4354,2104,360-2.13%3,200847億5840万-7.82%
12/214,5004,5454,4554,455-0.78%4,400866億520万-6.17%
12/204,4954,5604,4004,490-1.64%5,600872億8560万-5.75%
12/194,6454,6454,5154,565-1.93%2,400887億4360万-4.48%
12/184,7754,7754,6454,655-2%1,800904億9320万-2.92%
12/174,7654,7654,7504,750+0.64%800923億4000万-1.25%
12/144,7004,7954,7004,720-0.63%1,400917億5680万-2.1%
12/134,7504,7504,7504,750-0.94%200923億4000万-1.82%
12/124,7504,7954,7054,795+0.63%1,600932億1480万-1.17%
12/114,7904,7904,7654,765+0.95%2,000926億3160万-2.18%
12/104,8204,8204,6604,720-1.77%2,800917億5680万-3.28%
12/074,8254,8254,7504,805+1.16%1,400934億920万-1.84%
12/064,7904,7904,7004,7500%3,000923億4000万-3.16%
12/054,8254,8254,7504,750-1.45%2,200923億4000万-3.32%
12/044,8204,8204,7604,820-0.52%1,800937億80万-2.05%
12/034,8254,8454,8254,845+0.41%1,200941億8680万-1.66%
11/304,8104,8704,7404,825-0.92%3,000937億9800万-2.07%
11/294,8654,8704,8604,870+1.46%1,000946億7280万-1.24%
11/284,8504,8504,8004,800-1.03%600933億1200万-2.77%
11/274,8654,8654,8504,850+2.86%400942億8400万-1.96%
11/264,8654,8654,7154,715-1.77%400916億5960万-4.84%
11/224,7904,8004,7904,800+0.21%1,600933億1200万-3.56%
11/214,7404,7904,6404,790-0.21%1,800931億1760万-3.97%
11/204,8504,8504,7804,8000%3,200933億1200万-3.96%
11/194,8154,8154,8004,800-0.21%800933億1200万-4.12%
11/164,8304,8954,8104,810-0.93%1,600935億640万-4.03%
11/154,8554,9704,8504,855-0.41%1,200943億8120万-3.27%
11/144,9304,9504,8654,875-1.91%3,200947億7000万-2.99%
11/135,0005,0004,9704,970-0.8%2,600966億1680万-1.23%
11/125,0105,0205,0105,010-0.6%800973億9440万-0.54%
11/095,0555,0555,0405,040-1.95%600979億7760万-0.02%
11/085,1005,1405,0755,140+0.78%1,400999億2160万+1.88%
11/075,0855,1005,0855,100-3.13%400991億4400万+1.05%
11/065,2655,2655,2655,265+5.19%1,4001023億5160万+4.15%
11/055,2705,2705,0055,005-1.38%2,400972億9720万-1.03%
11/025,2905,2905,0405,0750%2,000986億5800万+0.12%
11/015,1755,1755,0755,075+2.53%1,800986億5800万+0.04%
10/314,9504,9504,9504,9500%600962億2800万-2.48%
10/304,9554,9554,9504,950-0.1%800962億2800万-2.58%
10/294,9904,9954,8804,955+2.38%2,000963億2520万-2.67%
10/265,0005,0004,8404,840-1.73%2,000940億8960万-4.97%
10/255,0105,0104,9254,925-2.28%3,200957億4200万-3.41%
10/245,0405,0405,0405,0400%200979億7760万-1.23%
10/235,0605,1005,0405,040-0.4%1,000979億7760万-1.14%
10/225,2505,2505,0455,060-3.89%600983億6640万-0.67%
10/195,0005,2654,9755,265+4.05%2,4001023億5160万+3.42%
10/185,0705,0705,0405,060+0.3%2,600983億6640万-0.41%
10/175,0505,0505,0455,045+0.9%1,000980億7480万-0.61%
10/165,0255,0255,0005,000+0.91%400972億-1.44%
10/154,9754,9754,9504,955-0.4%1,000963億2520万-2.35%
10/125,0005,0004,9604,975-0.5%800967億1400万-1.99%
10/115,0005,0004,9705,000-0.99%1,800972億-1.48%
10/105,0505,0505,0505,050-0.88%1,200981億7200万-0.61%
10/095,1255,1255,0955,095-0.59%800990億4680万+0.24%
10/055,1655,1655,1255,125-0.39%1,000996億3000万+0.85%
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