IR情報

2019/08/01~2019/12/26

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
12/262,9853,0152,9783,000+0.4%155,2003225億2686万-1.7%
12/253,0153,0152,9742,988-0.73%140,8003212億3675万-2.06%
12/243,0153,0302,9933,010-0.5%200,1003236億195万-1.31%
12/233,0403,0503,0103,025-1.14%142,4003252億1458万-0.82%
12/203,0503,0603,0303,060+0.33%115,4003289億7739万+0.36%
12/193,0653,0753,0453,050+0.16%144,9003279億230万+0.1%
12/183,0703,0703,0153,045-0.98%210,6003273億6476万0%
12/173,1153,1153,0603,075-0.49%197,5003305億9003万+1.02%
12/163,1103,1103,0803,090-1.44%200,1003322億266万+1.54%
12/133,1353,1453,1103,135+1.62%302,2003370億4057万+3.13%
12/123,1053,1153,0703,085-0.16%172,0003316億6512万+1.65%
12/113,1003,1153,0753,090-0.48%136,8003322億266万+2.01%
12/103,1003,1153,0753,1050%150,6003338億1530万+2.71%
12/093,1253,1253,0903,105+0.49%252,4003338億1530万+2.95%
12/063,0853,1103,0503,090+0.49%205,8003322億266万+2.76%
12/053,0453,0853,0303,075+1.82%251,9003305億9003万+2.57%
12/042,9863,0202,9713,0200%250,5003246億7704万+1.04%
12/033,0003,0202,9913,020-0.98%171,2003246億7704万+1.44%
12/023,0603,0653,0403,050+1.33%237,3003279億230万+2.9%
11/293,0203,0202,9863,010-0.82%339,1003236億195万+2.03%
11/283,0203,0553,0203,035+0.17%233,4003262億8967万+3.34%
11/273,0153,0453,0103,030+0.33%211,2003257億5213万+3.66%
11/263,0703,0753,0203,020-0.82%482,5003246億7704万+3.85%
11/253,0553,0653,0353,045+0.5%282,5003273億6476万+5.25%
11/222,9873,0452,9873,030+1.81%388,0003257億5213万+5.28%
11/213,0303,0302,9342,976-0.07%524,3003199億4664万+3.95%
11/202,9752,9952,9582,978-0.9%242,9003201億6166万+4.49%
11/192,9973,0252,9753,005-0.17%184,6003230億6440万+6.03%
11/183,0053,0352,9723,0100%236,4003236億195万+6.89%
11/152,9833,0252,9683,010+0.97%206,2003236億195万+7.58%
11/143,0053,0352,9652,981-1.29%388,7003204億8419万+7.23%
11/133,0403,0503,0103,020-1.15%457,8003246億7704万+9.38%
11/123,0403,0603,0203,055+0.99%320,4003284億3985万+11.46%
11/113,0353,0453,0053,025+0.93%317,0003252億1458万+11.17%
11/082,9703,0102,9642,997+1.77%624,2003222億433万+10.88%
11/072,9422,9672,9172,945+0.17%440,7003166億1386万+9.56%
11/062,9372,9572,9112,940+0.44%491,6003160億7632万+9.99%
11/052,8852,9582,8852,927+1.74%705,7003146億7870万+10.08%
11/012,8452,8822,8442,877-0.1%344,8003093億326万+8.69%
10/312,8412,8812,8282,880+1.52%686,8003096億2578万+9.26%
10/3013:00 2020年3月期第2四半期決算短信〔日本基準〕(連結)
10/302,7312,8632,7112,837+4.49%1,443,6003050億290万+8.08%
10/292,7142,7242,7032,715+0.89%348,1002918億8681万+3.78%
10/282,7152,7192,6872,691-0.63%412,6002893億659万+2.95%
10/252,7052,7102,6932,708+0.37%251,7002911億3424万+3.68%
10/242,7042,7152,6942,698+0.48%235,3002900億5915万+3.37%
10/232,6792,6872,6442,685+1.86%255,2002886億6154万+2.95%
10/212,6642,6652,6322,636-1.09%200,2002833億9360万+1.23%
10/182,6812,6882,6552,665+0.26%259,0002865億1136万+2.42%
10/172,6762,6772,6482,658-0.11%322,3002857億5879万+2.35%
10/162,6832,6832,6462,661+0.95%402,8002860億8132万+2.78%
10/152,6302,6502,6062,636+1.82%440,6002833億9360万+2.13%
10/112,5972,5992,5752,589+1.25%201,3002783億4068万+0.58%
10/102,5702,5742,5422,557+0.04%210,7002749億39万-0.39%
10/092,5482,5632,5332,556-0.08%339,3002747億9288万-0.2%
10/082,5422,5722,5362,558+1.91%504,3002750億790万+0.04%
10/072,5312,5322,4922,510-0.79%243,0002698億4747万-1.65%
10/042,5222,5372,5202,530-0.39%449,4002719億9765万-0.75%
10/032,5452,5452,5172,540-1.36%482,1002730億7274万-0.2%
10/022,5862,5892,5692,575-1.49%340,9002768億3555万+1.34%
10/012,5902,6302,5902,614+1.28%234,0002810億2840万+3.12%
09/302,5972,6202,5692,581-0.27%345,0002774億8061万+2.06%
09/272,6152,6152,5612,588-1.78%212,5002782億3317万+2.54%
09/262,6412,6682,6282,635+1.23%389,6002832億8609万+4.69%
09/252,5642,6172,5532,603+0.5%609,4002798億4580万+3.75%
09/242,6102,6332,5882,590-1.63%523,3002784億4819万+3.52%
09/202,6522,6552,6242,633-0.6%429,8002830億7107万+5.53%
09/192,6732,6982,6472,649-0.26%331,3002847億9121万+6.56%
09/182,6562,6572,6212,6560%300,5002855億4378万+7.14%
09/172,6952,7002,6422,656+0.42%412,1002855億4378万+7.4%
09/132,6302,6642,6162,645+2.32%705,5002843億6118万+7.26%
09/122,6142,6192,5822,585-0.12%438,3002779億1064万+5.04%
09/112,5452,5912,5422,588+2.05%517,7002782億3317万+5.29%
09/102,4972,5392,4812,536+3.17%399,6002726億4270万+3.26%
09/092,4622,4622,4442,458+0.04%233,6002642億5700万0%
09/062,4712,4992,4562,457+0.33%495,6002641億4949万-0.28%
09/052,4442,4762,4402,449+1.32%358,1002632億8942万-1.01%
09/042,4052,4232,4022,417-0.25%267,0002598億4914万-2.7%
09/032,4192,4342,4152,423-1.06%254,8002604億9419万-2.92%
09/022,4422,4572,4352,449+0.29%165,9002632億8942万-2.27%
08/302,4302,4462,4252,442+0.58%460,0002625億3686万-2.83%
08/292,4372,4472,4152,428-0.04%255,5002610億3174万-3.77%
08/282,4402,4522,4272,429-0.7%281,1002611億3924万-4.07%
08/272,4452,4542,4352,446+1.16%341,3002629億6690万-3.74%
08/262,4022,4402,4012,418-1.91%363,4002599億5665万-5.06%
08/232,4502,4782,4252,465+0.78%301,1002650億957万-3.48%
08/222,4372,4522,4292,446+0.95%307,8002629億6690万-4.38%
08/212,4092,4342,4002,423-0.57%212,2002604億9419万-5.61%
08/202,4382,4422,4072,437+0.66%375,9002619億9932万-5.43%
08/192,4552,4612,4192,421+0.33%244,3002602億7917万-6.38%
08/162,4002,4202,3942,413+0.42%350,3002594億1910万-7.09%
08/152,4002,4172,3932,403-3.07%600,9002583億4401万-7.86%
08/142,5122,5122,4722,479-0.84%527,6002665億1469万-5.42%
08/132,5012,5112,4822,500-0.04%503,0002687億7238万-5.02%
08/092,5342,5402,4952,501-0.04%377,2002688億7989万-5.34%
08/082,5122,5302,4902,502-0.71%328,1002689億8740万-5.66%
08/072,5422,5492,5062,520-1.1%514,3002709億2256万-5.33%
08/062,5432,5502,5042,548-1.09%385,0002739億3281万-4.64%
08/052,6132,6172,5432,576-1.42%320,8002769億4306万-3.88%
08/0214:10 連結子会社間の合併に関するお知らせ(開示事項の経過報告)
08/022,6422,6472,5882,613-3.72%400,6002809億2089万-2.65%
08/012,7002,7492,6842,714+0.59%419,7002917億7930万+1%
07/2913:00 2020年3月期第1四半期決算短信〔日本基準〕(連結)