IR情報

2018/02/23~2018/07/19

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
2018
07/19646652641644-0.16%27,600335億8070万+1.74%
07/18640654632645+1.74%62,400336億3284万+1.74%
07/17617643617634+3.09%107,100330億5926万-0.16%
07/13612618608615+0.65%54,100320億6852万-3.3%
07/12615617606611-0.16%67,600318億5995万-4.23%
07/11623624608612-1.77%55,600319億1209万-4.38%
07/10626636619623+0.32%80,200324億8567万-2.96%
07/09606622606621+2.48%54,400323億8139万-3.42%
07/06603608601606+0.66%52,700315億9923万-5.9%
07/05616616600602-2.11%56,800313億9065万-6.81%
07/04610621610615+0.33%41,400320億6852万-4.95%
07/03625630610613-1.92%62,600319億6424万-5.4%
07/02641645625625-3.1%58,800325億8996万-3.7%
06/29644647636645+0.16%30,800336億3284万-0.77%
06/28642646633644-0.16%38,800335億8070万-0.92%
06/27643648635645+0.31%39,500336億3284万-0.92%
06/26632643626643+1.26%37,900335億2855万-1.38%
06/25650653633635-2.91%85,400331億1140万-2.61%
06/22631657623654+2.67%130,400341億214万0%
06/21643650637637-1.39%54,400332億1569万-2.75%
06/20644647628646+0.47%83,000336億8499万-1.52%
06/19650661642643-1.38%58,200335億2855万-2.28%
06/18663664648652-0.91%63,900339億9785万-1.21%
06/15670670657658-0.9%44,300343億1071万-0.45%
06/14671671659664-1.19%64,200346億2358万+0.3%
06/13666674664672+1.36%52,500350億4073万+1.36%
06/12663664658663+1.07%57,500345億7143万-0.15%
06/11663666652656-1.2%59,500342億642万-1.2%
06/08654670652664+0.76%110,700346億2358万-0.15%
06/07660662658659+0.15%37,600343億6286万-0.9%
06/06653662649658+0.61%59,900343億1071万-1.05%
06/05653657649654+0.15%46,600341億214万-2.1%
06/04644654644653+1.71%112,600340億4999万-2.83%
06/01631646627642+0.94%103,100334億7641万-5.03%
05/316366396306360%98,700331億6355万-6.33%
05/30638638629636-1.24%86,000331億6355万-6.88%
05/29653653643644-0.92%45,700335億8070万-6.26%
05/28650653648650+0.15%58,600338億9356万-5.93%
05/2515:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
05/25663663648649-1.37%98,400338億4142万-6.48%
05/24667667650658-1.2%96,400343億1071万-5.73%
05/23663667654666+0.45%89,600347億2786万-4.86%
05/22670670660663-1.04%83,100345億7143万-5.56%
05/21687687667670-0.45%125,100349億3644万-4.83%
05/18677679672673-0.44%70,400350億9287万-4.67%
05/17684684673676-1.02%89,900352億4930万-4.38%
05/16691702677683-1.01%190,200356億1431万-3.53%
05/15694695683690-0.29%125,100359億7932万-2.54%
05/14686697681692+0.44%94,000360億8361万-2.26%
05/11684690677689+0.44%74,400359億2718万-2.68%
05/10684690678686+0.44%79,000357億7074万-3.11%
05/09673687669683+1.79%99,100356億1431万-3.39%
05/08668679668671+0.45%132,900349億8858万-5.23%
05/07671671657668+0.15%128,500348億3215万-5.65%
05/02669673656667+0.3%171,800347億8001万-5.92%
05/01660671632665-9.52%409,800346億7572万-6.21%
04/2715:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
04/2715:30 平成30年12月期第1四半期決算短信〔日本基準〕(連結)
04/27750754727735-2.78%140,300383億2580万+3.81%
04/26744757741756+2.16%101,700394億2082万+7.08%
04/25735742730740+0.68%62,900385億8652万+5.26%
04/24738740728735-0.27%103,400383億2580万+4.85%
04/23743749735737-0.41%62,900384億3008万+5.44%
04/20744749737740-0.27%77,900385億8652万+6.02%
04/19735746727742+1.92%113,800386億9080万+6.61%
04/18730733721728+0.14%112,100379億6079万+4.75%
04/17722729712727+0.83%164,400379億865万+4.76%
04/16717723703721+0.7%114,800375億9578万+4.04%
04/13709717702716+1.56%49,000373億3506万+3.47%
04/12717717704705-1.67%41,400367億6148万+1.88%
04/11704722702717+2.14%184,100373億8721万+3.76%
04/10697705692702+0.57%81,100366億505万+1.59%
04/09688699688698+0.58%43,100363億9647万+1.01%
04/06692697686694+0.58%60,500361億8789万+0.29%
04/05698698688690-0.72%76,600359億7932万-0.43%
04/04682697672695+3.42%100,700362億4004万0%
04/03672679668672-1.47%75,300350億4073万-3.45%
04/02699702681682-1.73%52,100355億6217万-2.29%
03/30687697683694+2.06%89,400361億8789万-0.86%
03/296886896706800%63,400354億5788万-3%
03/28672681670680+0.59%101,300354億5788万-3.27%
03/27652677649676+4%119,000352億4930万-3.98%
03/26661667638650-1.66%131,000338億9356万-7.93%
03/23673681658661-4.62%165,900344億6714万-6.64%
03/22698698688693+0.43%58,300361億3575万-2.26%
03/20683691677690+0.29%71,100359億7932万-2.54%
03/19697702686688-1.71%64,600358億7503万-2.96%
03/16701704688700+0.14%290,600365億76万-1.27%
03/15706706692699-1.13%78,200364億4861万-1.55%
03/14710714704707-0.42%122,300368億6577万-0.56%
03/137087167077100%117,300370億2220万-0.14%
03/12703716703710+2.01%74,700370億2220万-0.42%
03/09703716690696-0.71%230,400362億9218万-2.79%
03/08703708697701-0.14%83,600365億5290万-2.5%
03/07705708697702-0.85%93,100366億505万-2.77%
03/06715717707708-0.28%83,600369億1791万-2.34%
03/05710715701710-0.14%137,000370億2220万-2.47%
03/02708713705711-1.25%135,200370億7434万-2.74%
03/01728739715720-1.5%183,600375億4364万-2.04%
02/28730749730731+0.83%211,800381億1722万-0.95%
02/27730731721725-0.14%85,700378億436万-2.16%
02/26727733716726-0.14%174,900378億5650万-2.42%
02/23727734723727+0.41%253,800379億865万-2.68%