IR情報

2019/08/23~2020/01/23

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
2020
01/23616620616619+0.16%10,100178億2366万-0.32%
01/226186246186180%11,300177億9487万-0.48%
01/21619621616618-0.48%8,100177億9487万-0.32%
01/20621623620621+0.65%9,500178億8125万+0.16%
01/17615619615617+0.16%19,600177億6607万-0.48%
01/166136196026160%32,500177億3728万-0.65%
01/15621621615616-1.12%13,200177億3728万-0.48%
01/14622625618623+0.32%21,700179億3884万+0.81%
01/10626628618621-0.96%8,600178億8125万+0.65%
01/09626629625627+1.13%8,400180億5402万+1.79%
01/08625626619620-1.43%15,100178億5246万+0.98%
01/07627633627629+0.48%18,500181億1161万+2.61%
01/06615626610626+0.48%44,200180億2522万+2.45%
2019
12/30626628618623-1.89%70,600179億3884万+2.13%
12/27624635623635+1.6%71,000182億8437万+4.44%
12/26616625616625+0.97%46,800179億9643万+3.14%
12/25621623618619-0.48%19,500178億2366万+2.31%
12/24620624617622+0.16%17,300179億1005万+3.15%
12/236196226166210%21,000178億8125万+3.16%
12/206216236176210%14,100178億8125万+3.33%
12/19623623617621-0.16%11,200178億8125万+3.5%
12/18624624616622+0.48%30,700179億1005万+4.01%
12/17618620613619+0.81%31,000178億2366万+3.69%
12/16620620608614-0.16%23,400176億7969万+3.02%
12/13618618612615+1.15%27,700177億849万+3.19%
12/12611611603608+0.16%12,000175億693万+2.36%
12/11613614606607-0.98%12,800174億7813万+2.36%
12/10621622613613-0.81%24,400176億5090万+3.72%
12/09621624610618+1.64%55,100177億9487万+4.75%
12/06609615606608+1%47,500175億693万+3.58%
12/05598604593602+1.86%45,700173億3416万+3.08%
12/045915925855910%23,800170億1742万+1.55%
12/03595595587591-0.51%29,000170億1742万+2.07%
12/02594594589594+0.85%15,800171億381万+2.95%
11/29589590588589-0.17%24,800169億5983万+2.61%
11/28590590586590+0.17%16,800169億8863万+3.15%
11/27586590585589+0.86%17,900169億5983万+3.33%
11/26592592584584-1.18%14,800168億1586万+3%
11/25586591586591+1.2%14,100170億1742万+4.6%
11/22590590581584-0.17%11,200168億1586万+3.91%
11/21586586575585+0.69%16,500168億4466万+4.46%
11/20597599581581-2.84%21,300167億2948万+4.12%
11/19594600594598+0.84%14,500172億1898万+7.55%
11/185935935905930%11,800170億7501万+7.23%
11/15572593571593+3.67%18,800170億7501万+7.82%
11/14589589572572-3.05%20,000164億7033万+4.57%
11/13595595590590-1.34%21,200169億8863万+8.26%
11/12607608598598-1.16%22,800172億1898万+10.33%
11/11594605590605+5.4%68,600174億2054万+12.45%
11/0815:40 2020年3月期第2四半期決算短信〔日本基準〕(連結)
11/08579579570574-0.35%39,300165億2792万+7.29%
11/075805815725760%43,400165億8551万+8.07%
11/06575588570576+0.88%64,200165億8551万+8.47%
11/05571589547571+5.55%215,000164億4154万+7.94%
11/01542542538541-0.37%18,100155億7771万+2.66%
10/31544544537543-0.18%28,800156億3530万+3.04%
10/30532544532544+2.26%36,900156億6409万+3.23%
10/29529534529532-0.19%30,500153億1856万+1.14%
10/28533533530533+0.76%20,900153億4735万+1.33%
10/255295305265290%26,000152億3218万+0.57%
10/24530531528529-0.19%24,600152億3218万+0.57%
10/23531531527530+0.19%13,400152億6097万+0.95%
10/215305315275290%12,900152億3218万+0.76%
10/18526531525529+0.57%22,200152億3218万+0.76%
10/17531532525526-1.5%18,300151億4579万+0.38%
10/16533534529534+0.95%20,400153億7615万+2.1%
10/15527530522529+1.93%23,200152億3218万+1.34%
10/115215215155190%18,500149億4423万-0.38%
10/10529530517519-1.33%19,400149億4423万-0.19%
10/09515526515526+1.74%22,100151億4579万+1.15%
10/0814:00 公正取引委員会による立ち入り検査について
10/08513520505517+0.39%54,600148億8664万-0.39%
10/075185185115150%16,200148億2906万-0.58%
10/04515516511515-0.58%26,000148億2906万-0.58%
10/03519519512518-0.96%17,900149億1544万+0.19%
10/02520524518523+0.19%18,700150億5941万+1.16%
10/01520523519522+0.38%14,700150億3062万+1.16%
09/30527527517520-1.33%30,000149億7303万+0.97%
09/27529529518527-1.5%32,000151億7459万+2.33%
09/26537540532535-0.19%43,300154億494万+4.09%
09/25536537532536+0.37%23,700154億3374万+4.28%
09/24529534529534+0.95%16,100153億7615万+4.09%
09/20530530527529+0.38%14,000152億3218万+3.32%
09/19528528524527+0.76%19,600151億7459万+3.13%
09/18532532522523-0.76%15,200150億5941万+2.35%
09/17524527521527+0.76%21,700151億7459万+3.33%
09/13522523512523+0.19%63,000150億5941万+2.75%
09/12520522518522+0.58%25,600150億3062万+2.55%
09/11513519512519+1.17%33,100149億4423万+1.96%
09/10507515506513+1.18%20,100147億7147万+0.79%
09/09505507503507+0.8%14,700145億9870万-0.39%
09/06508508500503-0.4%12,600144億8352万-1.37%
09/05503505502505+1%21,100145億4111万-1.17%
09/04503504500500-0.79%8,200143億9714万-2.53%
09/03503506503504-0.4%8,800145億1232万-2.14%
09/02505507505506-0.2%8,700145億6991万-2.13%
08/30510510502507+1%31,400145億9870万-2.12%
08/295045075005020%15,800144億5473万-3.46%
08/28505505500502+0.2%18,500144億5473万-3.65%
08/27508510501501+0.2%9,600144億2594万-4.02%
08/26502504500500-2.15%19,700143億9714万-4.4%
08/23508511505511+0.59%7,500147億1388万-2.48%
08/2215:00 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ