IR情報

2018/08/22~2019/01/22

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
01/221,3501,3811,3321,372+1.63%30,600375億499万+7.86%
01/211,3551,3981,3441,350-0.66%36,600369億360万+5.97%
01/181,2731,3741,2731,359+6.67%46,900371億4962万+6.34%
01/171,2511,2771,2451,274+3.24%20,100348億2606万-0.62%
01/161,2551,2581,2271,234-2.14%24,800337億3262万-4.42%
01/151,2371,2801,2281,261+1.04%17,900344億7069万-3.3%
01/111,2661,2991,2481,248-1.73%14,100341億1532万-5.24%
01/101,2701,2941,2411,270-0.63%13,300347億1672万-4.51%
01/091,2661,2991,2661,278+0.71%14,900349億3540万-4.91%
01/081,2501,2951,2301,269+1.2%32,000346億8938万-6.48%
01/071,2701,2881,2481,254+3.72%33,800342億7934万-8.47%
01/041,2091,2231,1791,209-5.03%87,300330億4922万-12.64%
2018
12/281,2671,2921,2611,273+0.63%37,500347億9872万-9.01%
12/271,2251,2841,2071,265+9.24%56,600345億8004万-10.47%
12/261,1301,2091,1301,158+6.04%108,500316億5508万-19.02%
12/251,1971,1971,0861,092-9.53%60,500298億5091万-24.85%
12/211,2691,2711,1811,207-6.72%91,200329億9455万-18.17%
12/201,2691,3411,2591,294+1.89%92,000353億7278万-13.39%
12/191,2201,2741,2061,270+5.66%67,200347億1672万-16.06%
12/181,2491,2491,2021,202-5.28%52,000328億5787万-22.15%
12/171,3391,3391,2661,269-4.94%45,700346億8938万-19.33%
12/141,3251,3561,3101,335+0.3%65,600364億9356万-16.3%
12/131,3701,3701,3231,331-2.99%74,600363億8421万-17.48%
12/121,3671,3891,3551,372+0.59%36,000375億499万-15.72%
12/111,3931,4101,3641,364-3.26%55,300372億8630万-16.98%
12/101,4141,4261,3871,410-2.29%41,900385億4376万-15.01%
12/071,4481,4761,4051,443-1.16%67,500394億4584万-13.8%
12/061,5071,5291,4411,460-3.12%55,300399億1056万-13.46%
12/051,5111,5281,4931,507-2.84%57,800411億9535万-11.25%
12/041,5831,5931,5401,551-2.64%47,000423億9813万-9.19%
12/031,6101,6101,5801,593+0.57%38,700435億4624万-6.73%
11/301,6061,6091,5541,584-1.61%38,500433億22万-7.42%
11/291,6221,6391,5891,610+0.37%36,700440億1096万-6.12%
11/281,5891,6221,5751,604+0.94%23,400438億4694万-6.8%
11/271,6381,6561,5841,589-1.85%27,500434億3690万-8.04%
11/261,5811,6201,5501,619+2.66%27,100442億5698万-6.95%
11/221,6001,6301,5641,577-2.47%58,600431億887万-9.83%
11/211,6391,6611,6121,617-4.32%48,300442億231万-8.02%
11/201,6931,7041,6391,690-2.48%58,100461億9784万-4.3%
11/191,6511,7541,6511,733+4.97%33,700473億7328万-2.09%
11/161,7151,7211,6441,651-2.08%50,400451億3173万-6.72%
11/151,7691,7901,6661,686-4.64%81,400460億8849万-5.17%
11/141,9631,9741,7591,768-12.65%143,300483億3004万-0.73%
11/131,8502,0351,8322,024+4.49%100,900553億2806万+13.45%
11/121,8662,0181,8261,937+6.08%274,300529億4983万+9%
11/0915:30 平成31年3月期第2四半期決算短信〔日本基準〕(連結)
11/091,7791,8651,7771,826+3.11%145,200499億1553万+2.99%
11/081,7161,7731,7161,771+2.85%40,700484億1205万-0.28%
11/071,7741,7911,7161,722-1.15%31,000470億7259万-3.42%
11/061,7901,7901,7341,742-1.47%24,800476億1931万-2.79%
11/051,7721,7861,7431,768-0.95%21,200483億3004万-1.94%
11/021,7761,8331,7511,785+2.06%49,800487億9476万-1.54%
11/011,7401,7621,7271,749+0.58%44,000478億1066万-4.06%
10/311,7251,7711,7141,739-1.53%32,100475億3730万-5.33%
10/301,5531,7661,5241,766+13.35%61,400482億7537万-4.59%
10/291,6471,6641,5531,558-6.14%50,900425億8948万-16.42%
10/261,7181,7381,6431,660-1.07%45,000453億7776万-11.75%
10/251,7281,7341,6751,678-4.44%47,700458億6980万-11.54%
10/241,7931,8151,7451,756-1.95%20,900480億201万-8.21%
10/231,8691,8691,7771,791-4.84%24,400489億5877万-6.86%
10/221,8361,8871,7981,882+2.39%33,600514億4635万-2.23%
10/191,7831,8611,7561,838+2%32,200502億4356万-4.62%
10/181,8221,8251,8011,802-1.21%16,200492億5947万-6.92%
10/171,8041,8361,8041,824+2.3%21,400498億6086万-6.37%
10/161,7771,8011,7211,783+1.6%46,700487億4008万-8.89%
10/151,8261,8261,7531,755-4.15%44,800479億7468万-10.82%
10/121,7751,8601,7591,831+2.75%61,300500億5221万-7.62%
10/111,7621,7961,7561,782-3.26%49,000487億1275万-10.68%
10/101,8451,8941,8251,842-0.16%35,800503億5291万-8.27%
10/091,8211,8631,7741,845+1.1%66,100504億3492万-8.62%
10/051,8801,9001,8221,825-4.3%80,500498億8820万-10.14%
10/041,9661,9661,8711,907-1.95%46,300521億2975万-6.57%
10/031,9171,9691,9141,945-0.1%40,900531億6852万-4.98%
10/021,9922,0051,9051,947-3.13%95,400532億2319万-4.98%
10/012,0002,0251,9402,010-0.89%50,700549億4536万-1.86%
09/2815:00 取締役の辞任および人事異動に関するお知らせ
09/282,0302,0642,0022,028-0.2%36,800554億3740万-0.83%
09/272,0742,1352,0302,032-3.56%35,600555億4675万-0.2%
09/262,0512,1172,0332,107+1.79%37,500575億9695万+4%
09/252,0742,1252,0512,070-1.43%65,400565億8552万+2.88%
09/211,9992,1131,9632,100+5.16%75,700574億560万+4.84%
09/202,0012,0041,9501,997-2.59%65,300545億8999万+0.15%
09/192,1052,1202,0252,050-1.68%44,800560億3880万+3.02%
09/181,9882,0951,9632,085+4.83%76,200569億9556万+5.04%
09/141,8672,0061,8521,989+7.98%129,600543億7130万+0.91%
09/131,9131,9431,8121,842-4.66%123,900503億5291万-6.45%
09/122,0692,0721,9271,932-6.71%78,800528億1315万-2.18%
09/112,1342,1342,0522,071-1%41,300566億1285万+4.81%
09/102,0522,1272,0502,092+1.6%36,700571億8691万+6.09%
09/072,0262,0641,9552,059+0.39%67,100562億8482万+4.68%
09/062,0962,1182,0162,051-3.16%57,700560億6613万+4.22%
09/052,1392,1972,1022,118-1.26%49,000578億9764万+7.51%
09/042,0962,1682,0932,145+1.37%23,800586億3572万+9.1%
09/032,1082,1432,0342,116+0.19%51,400578億4297万+7.57%
08/312,1232,1482,1012,112-2.09%44,300577億3363万+7.1%
08/302,0982,2452,0952,157+4.35%204,200589億6375万+9.1%
08/292,0412,0982,0122,067+1.27%43,400565億351万+4.29%
08/282,0452,0521,9852,041+1.29%48,600557億9277万+2.67%
08/271,9232,0211,9172,015+4.62%50,000550億8204万+1.05%
08/241,9341,9601,8881,926+0.47%34,900526億4913万-3.75%
08/231,8211,9221,8211,917+5.45%68,900524億311万-4.72%
08/221,7791,8571,7651,818+2.89%80,200496億9684万-10.22%