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
01/221,4151,4381,3671,376-2.41%259,100699億7735万+0.15%
01/211,3601,4171,3571,410+5.78%413,000717億644万+2.03%
01/181,3321,3401,3001,333+0.91%527,600677億9056万-4.17%
01/171,3701,3771,3171,321-2.58%310,900671億8029万-6.05%
01/161,4301,4311,3521,356-4.98%287,900689億6024万-4.84%
01/151,3331,4521,3241,427+4.93%480,700725億7099万-1.11%
01/111,3501,3741,3341,360+0.37%480,600691億6366万-6.72%
01/101,3931,4041,3451,355-3.49%532,700689億938万-8.14%
01/091,3401,4241,3381,404+6.61%640,100714億131万-6.02%
01/081,3311,3531,3101,317-1.05%373,200669億7687万-12.67%
01/071,2701,3421,2701,331+11.1%774,000676億8885万-12.61%
01/041,2601,2651,1901,198-8.69%519,600609億2505万-22.11%
2018
12/281,2911,3141,2671,312+0.69%403,900667億2259万-15.95%
12/271,2971,3181,2861,303+6.19%733,000662億6489万-17.74%
12/261,2801,3051,2081,227-4.74%682,200623億9986万-23.69%
12/251,2701,3191,2511,288-3.09%573,000655億206万-21.13%
12/211,3561,3691,3161,329-1.99%390,000675億8714万-19.75%
12/201,4121,4121,3411,356-5.37%572,600689億6024万-19.19%
12/191,4361,4571,4231,433-0.07%213,200728億7612万-15.8%
12/181,4451,4661,4331,434-2.12%238,700729億2698万-16.87%
12/171,4791,5001,4581,465-0.88%244,900745億350万-16.33%
12/141,5191,5261,4721,478-2.95%313,600751億6463万-16.83%
12/131,4971,5391,4811,523+1.74%382,000774億5313万-15.39%
12/121,4921,5231,4541,497-1.84%649,300761億3089万-17.52%
12/111,5761,5801,5111,525-2.99%442,800775億5484万-16.67%
12/101,6021,6131,5631,572-4.09%574,400799億4506万-14.66%
12/071,7011,7151,6211,639-3.87%593,300833億5239万-11.5%
12/061,7731,7731,6921,705-4.59%345,800867億886万-8.28%
12/051,7691,8111,7541,787-1.22%212,300908億7902万-4.13%
12/041,8271,8331,7811,809-0.11%322,500919億9784万-2.95%
12/031,8161,8351,7881,811+1.68%354,400920億9956万-2.63%
11/301,8011,8011,7471,781-2.46%498,700905億7389万-4.2%
11/291,8061,8521,7961,826+3.87%487,100928億6239万-1.83%
11/281,6911,7681,6911,758+3.72%373,700894億421万-5.69%
11/2715:00 自己株式の取得状況および取得終了に関するお知らせ
11/271,6981,7081,6441,695-0.29%795,100862億30万-9.36%
11/261,7691,7691,6721,700-4.55%851,300864億5458万-9.62%
11/221,8501,8841,7481,781-5.77%1,024,600905億7389万-5.87%
11/211,8591,9901,8591,890-0.47%554,300961億1715万-0.53%
11/201,8211,9231,8211,899+2.43%513,300965億7485万-0.26%
11/191,8341,9021,8241,854+0.65%536,200942億8635万-2.78%
11/161,8881,9171,8291,842-2.69%481,500936億7608万-3.61%
11/151,9221,9221,8311,893-2.52%554,200962億6972万-1.3%
11/142,0322,0401,9361,942-4.15%586,300987億6164万+1.04%
11/132,0032,0351,9692,026-2.88%735,6001030億3352万+5.08%
11/122,0942,1062,0742,086-1.18%409,7001060億8486万+8.03%
11/092,0742,1352,0712,111+2.78%884,5001073億5625万+9.04%
11/082,0522,1572,0282,054+9.14%1,280,9001044億5748万+5.88%
11/0715:00 平成30年12月期第3四半期決算短信〔日本基準〕(連結)
11/0715:00 自己株式取得に係る事項の決定に関するお知らせ
11/071,9091,9831,8531,882-0.21%541,400957億1031万-3.34%
11/061,8481,9071,8481,886+3.51%516,200959億1373万-3.97%
11/051,7801,8371,7571,822+0.72%205,800926億5897万-7.79%
11/021,7971,8121,7231,809-0.55%590,800919億9784万-9.19%
11/011,8321,8561,8021,819-1.03%376,400925億640万-9.37%
10/311,8141,8461,7721,838+3.61%400,600934億7266万-9.14%
10/301,7501,7841,7051,774+2.37%432,400902億1790万-12.91%
10/291,7671,7781,7201,733-2.8%597,700881億3282万-15.63%
10/261,8361,8481,7711,783-1.22%309,200906億7560万-13.95%
10/251,8521,8601,8041,805-5.5%338,000917億9442万-13.51%
10/241,9381,9481,8751,910-0.31%289,300971億3426万-9%
10/231,9601,9601,9091,916-2.79%299,900974億3940万-9.02%
10/221,9461,9971,9281,971+0.46%318,9001002億3646万-6.68%
10/191,9501,9781,9211,962-0.96%311,300997億7876万-7.32%
10/182,0112,0281,9721,981-1.34%217,8001007億4501万-6.73%
10/171,9622,0131,9502,008+2.34%378,7001021億1812万-5.73%
10/161,9501,9741,9411,962+0.2%270,900997億7876万-8.15%
10/151,9972,0001,9571,958-2.44%221,000995億7533万-8.85%
10/121,9832,0141,9802,007+0.4%162,6001020億6726万-7.21%
10/111,9882,0311,9731,999-4.22%505,9001016億6042万-8.05%
10/102,1102,1102,0542,087-1.09%261,0001061億3571万-4.44%
10/092,1612,1692,1082,110-4.22%419,4001073億539万-3.78%
10/052,2002,2152,1792,203-0.72%129,1001120億3497万0%
10/042,2752,2982,1782,219-0.98%341,5001128億4866万+0.45%
10/032,2622,2782,2322,241-1.97%171,4001139億6748万+1.27%
10/022,2422,2942,2242,286+3.53%330,7001162億5598万+3.21%
10/012,2152,2432,1922,208-0.41%155,8001122億8924万-0.18%
09/282,2152,2252,1842,217+1.42%379,7001127億4694万+0.18%
09/272,1952,2302,1662,186-1.35%180,1001111億7042万-1.13%
09/262,1642,2232,1562,216+1.74%255,6001126億9609万+0.32%
09/252,1902,2232,1602,178-0.86%303,4001107億6357万-1.22%
09/212,2062,2192,1782,197+0.73%246,8001117億2983万-0.27%
09/202,1742,1952,1472,181+1.11%319,0001109億1614万-0.82%
09/192,1382,1962,1322,157+2.32%350,8001096億9561万-1.87%
09/182,0802,1222,0502,108+0.86%280,1001072億368万-4.27%
09/142,0682,1332,0602,090+1.55%414,1001062億8828万-5.39%
09/132,1042,1162,0562,058-2.42%321,1001046億6090万-7.3%
09/122,1472,1682,1012,109-1.36%209,4001072億5454万-5.81%
09/112,1402,1442,1112,138+0.23%178,7001087億2935万-5.19%
09/102,1462,1612,1242,133-0.37%354,0001084億7507万-5.79%
09/072,1052,1432,0362,141-6.18%782,2001088億8192万-5.68%
09/062,3192,3492,2632,282-1.72%402,4001160億5256万+0.31%
09/052,3002,3372,2852,322+1.57%289,3001180億8679万+2.02%
09/042,2822,3182,2652,286+1.51%182,4001162億5598万+0.44%
09/032,3152,3152,2412,252-2.6%347,0001145億2689万-1.1%
08/312,3252,3412,3052,312-1.66%268,7001175億7823万+1.49%
08/302,3702,3702,2962,351-0.38%340,3001195億6160万+3.43%
08/292,3322,3782,3282,360+1.72%221,4001200億1930万+3.96%
08/282,2902,3392,2902,320+1.75%340,2001179億8508万+2.38%
08/272,2342,2862,2162,280+2.56%255,2001159億5085万+0.71%
08/2416:00 株式給付信託(BBT)への追加拠出に関するお知らせ
08/2416:00 第三者割当による自己株式の処分に関するお知らせ
08/242,2002,2292,1702,223+0.18%196,2001130億5208万-1.85%
08/232,1922,2552,1882,219+1.84%300,4001128億4866万-2.25%
08/222,1002,1882,0852,179+2.3%481,5001108億1443万-4.26%