IR情報

2020/08/19~2021/01/15

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
2021
01/151,4691,4691,4071,411-1.95%183,500717億5730万-3.49%
01/141,4541,4861,4321,439-0.9%219,300731億8126万-1.57%
01/131,4471,4591,4351,452-0.95%231,300738億4238万-0.55%
01/121,4651,4661,4431,466+0.07%155,800745億5436万+0.62%
01/081,4391,4731,4321,465+0.76%152,300745億350万+0.69%
01/071,4771,4821,4511,454+0.07%149,400739億4409万+0.07%
01/061,4661,4761,4451,453-1.49%151,300738億9324万0%
01/051,4351,4841,4281,475+1.17%164,500750億1206万+1.72%
01/041,5151,5151,4371,458-2.67%185,000741億4752万+0.83%
2020
12/301,4951,5241,4841,498-1.12%217,500761億8174万+3.96%
12/291,4601,5171,4511,515+3.77%268,700770億4629万+5.65%
12/281,4621,4831,4481,4600%181,600742億4923万+2.31%
12/251,4601,4701,4491,460+1.39%113,100742億4923万+2.67%
12/241,4411,4491,4221,440+0.91%147,600732億3211万+1.77%
12/231,4391,4401,4061,427+1.28%147,400725億7099万+1.21%
12/221,4381,4601,4081,409-2.22%238,500716億5559万+0.07%
12/211,4701,4751,4241,441-2.9%263,000732億8297万+2.64%
12/181,5031,5041,4821,484-0.93%332,900754億6976万+6%
12/171,5151,5151,4811,498-0.66%232,800761億8174万+7.61%
12/161,5181,5181,4911,508+0.8%268,000766億9030万+9.04%
12/151,4751,4971,4691,496+1.08%211,700760億8003万+8.96%
12/141,4451,4921,4451,480+3.28%186,600752億6634万+8.66%
12/111,4661,4731,4331,433-2.38%252,000728億7612万+5.99%
12/101,4591,4751,4451,468+0.55%182,700746億5607万+9.31%
12/091,4111,4681,4111,460+2.89%271,300742億4923万+9.53%
12/081,3601,4271,3551,419+3.43%222,000721億6415万+7.26%
12/071,3951,4011,3721,372-1.65%179,100697億7393万+4.33%
12/041,3881,4041,3761,395-1.13%240,100709億4361万+6.33%
12/031,4471,4471,4061,411-0.7%189,600717億5730万+7.96%
12/021,4511,4581,4151,421-1.93%283,500722億6586万+9.22%
12/011,3931,4581,3801,449+5.31%426,200736億8981万+11.81%
11/301,3721,4231,3651,376+0.07%443,200699億7735万+6.67%
11/271,3311,4101,3311,375+3.93%600,100699億2650万+6.84%
11/261,3181,3271,3051,323+0.08%239,800672億8200万+2.96%
11/251,3511,3571,3221,322-1.64%270,200672億3115万+2.96%
11/241,3541,3611,3361,344+1.28%267,000683億4997万+4.75%
11/201,2981,3341,2931,327+2.63%189,200674億8543万+3.75%
11/191,3151,3301,2831,293-2.56%260,500657億5633万+1.17%
11/181,3411,3601,3211,327-2.5%269,200674億8543万+3.75%
11/171,3261,3681,3181,361+2.64%325,100692億1452万+6.41%
11/161,3351,3431,3171,326+0.45%325,200674億3457万+3.84%
11/131,2821,3611,2721,320+2.8%688,200671億2944万+3.37%
11/121,4371,4501,2801,284-0.23%2,183,600652億9863万+0.47%
11/1115:00 2020年12月期第3四半期決算短信〔IFRS〕(連結)
11/1115:00 通期連結業績予想の修正に関するお知らせ
11/111,2801,2891,2421,287+2.96%317,300654億5120万+0.55%
11/101,2751,2771,2461,250+1.13%199,400635億6954万-2.42%
11/091,2411,2471,2211,236+0.57%135,500628億5756万-3.74%
11/061,1831,2401,1831,229+1.91%181,500625億157万-4.43%
11/051,2001,2091,1831,206+0.08%197,400613億3189万-6.44%
11/041,2231,2281,2041,205-1.23%154,900612億8104万-6.88%
11/021,2421,2571,2161,220-0.41%158,000620億4387万-6.08%
10/301,2481,2571,2191,225-4.07%135,100622億9815万-5.91%
10/291,2631,2821,2611,277-0.85%69,100649億4264万-2.07%
10/281,2491,2901,2471,288+1.98%126,000655億206万-1.38%
10/271,2771,2781,2421,263-2.7%190,200642億3067万-3.37%
10/261,2901,3061,2821,298+0.31%87,200660億1061万-0.76%
10/231,3051,3081,2711,294-0.15%168,900658億719万-0.92%
10/221,3271,3271,2941,296-1.89%83,800659億890万-0.69%
10/211,3061,3281,3051,321+2.4%112,800671億8029万+1.38%
10/201,2911,2981,2831,290-0.85%87,100656億377万-0.69%
10/191,2631,3041,2621,301+3.58%133,400661億6318万+0.31%
10/161,2921,2951,2561,256-3.31%172,900638億7468万-2.94%
10/151,3081,3161,2901,299-0.99%87,500660億6147万+0.46%
10/141,3181,3241,3091,312-0.68%61,600667億2259万+1.86%
10/131,3271,3271,3071,321+0.38%41,400671億8029万+2.88%
10/121,3281,3301,2991,316-0.68%103,100669億2601万+2.81%
10/091,3501,3501,3231,325-1.85%128,100673億8372万+3.76%
10/081,3351,3591,3301,350+2.04%202,700686億5511万+6.13%
10/071,3061,3331,2951,323+0.61%164,000672億8200万+4.67%
10/061,3191,3251,3051,315-0.6%101,900668億7516万+4.61%
10/051,3251,3381,3061,323+1.61%135,200672億8200万+5.76%
10/021,3301,3471,2941,302-0.38%261,500662億1404万+4.66%
09/301,3341,3491,3001,307-1.13%176,300664億6831万+5.49%
09/291,3331,3451,3161,322-0.38%171,400672億3115万+7.31%
09/281,2901,3291,2841,327+3.03%204,600674億8543万+8.5%
09/251,3111,3301,2821,288-0.08%251,400655億206万+6.01%
09/241,3061,3061,2711,289-2.27%248,500655億5291万+6.53%
09/231,2961,3291,2901,319-0.08%238,300670億7858万+9.28%
09/181,2901,3201,2831,320+3.04%289,100671億2944万+9.82%
09/171,2781,2841,2621,281+2.15%217,800651億4607万+6.93%
09/161,2701,2951,2541,254-0.87%174,300637億7297万+4.85%
09/151,2421,2651,2261,265+1.61%292,900643億3238万+5.95%
09/141,2371,2451,2261,245+1.63%255,500633億1526万+4.36%
09/111,2391,2391,2061,225-0.81%227,900622億9815万+2.94%
09/101,2311,2491,2261,235+0.82%244,700628億671万+4.04%
09/091,2091,2311,2021,225-0.08%194,400622億9815万+3.55%
09/081,2031,2261,2021,226+2.42%171,900623億4901万+3.9%
09/071,1971,2161,1881,197-0.25%169,200608億7419万+1.7%
09/041,1901,2051,1741,200-1.15%276,600610億2676万+2.39%
09/031,2681,2731,2061,214-2.8%342,200617億3874万+4.03%
09/021,2031,2581,1841,249+5.22%513,200635億1869万+7.49%
09/011,1561,2191,1521,187+2.5%700,400603億6564万+2.77%
08/311,1751,1831,1551,158+0.78%127,100588億9082万+0.61%
08/281,1661,1841,1341,149-1.12%239,200584億3312万-0.17%
08/271,1701,1771,1561,162-0.09%144,000590億9425万+1.48%
08/261,1541,1661,1481,163+0.52%179,900591億4510万+2.2%
08/251,1581,1661,1451,157+2.3%222,700588億3997万+2.3%
08/241,1291,1481,1211,131+1.16%193,700575億1772万+0.53%
08/211,1451,1451,1161,118-0.89%153,100568億5660万-0.09%
08/201,1461,1611,1191,128-2.84%384,400573億6515万+1.26%
08/191,1991,1991,1601,161-3.65%293,700590億4339万+4.78%