IR情報

2018/08/20~2019/01/18

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
01/181,0551,0861,0501,073+1.9%36,50082億3056万+6.45%
01/171,0511,0621,0491,053+0.29%25,30080億7715万+4.36%
01/161,0601,0631,0481,050-0.47%44,90080億5414万+3.75%
01/151,0471,0591,0371,055+0.29%30,60080億9249万+3.84%
01/111,0261,0561,0261,052+1.74%47,50080億6948万+2.94%
01/101,0361,0461,0171,034-0.29%49,40079億3141万+0.78%
01/091,0141,0491,0051,037+3.18%73,00079億5442万+0.48%
01/089901,0129901,005+1.31%29,20077億896万-3.09%
01/079861,016986992+2.16%43,90076億924万-4.89%
01/04949971937971-0.21%31,50074億4816万-7.52%
2018
12/289589839589730%36,40074億6350万-8.03%
12/27975975948973+4.62%46,30074億6350万-8.64%
12/26900931859930+4.73%124,70071億3367万-13.25%
12/25940941882888-9.66%190,00068億1150万-17.85%
12/219791,023977983+0.61%122,30075億4021万-9.98%
12/2016:00 配当予想の修正(増配)に関するお知らせ
12/201,0071,019976977-2.01%124,30074億9418万-11.18%
12/199831,010977997-0.6%100,90076億4760万-10.1%
12/181,0111,0231,0011,003-1.67%95,10076億9362万-10.21%
12/171,0031,0251,0031,020+0.79%55,90078億2402万-9.33%
12/141,0161,0191,0081,012-0.78%35,90077億6266万-10.6%
12/131,0251,0351,0121,020-0.1%32,70078億2402万-10.37%
12/121,0101,0281,0051,021+2%34,40078億3169万-10.83%
12/111,0251,0259981,001-1.48%48,60076億7828万-13.03%
12/101,0631,0631,0151,016-5.22%64,80077億9334万-12.34%
12/071,1011,1011,0671,072-2.46%47,00082億2289万-7.98%
12/061,1271,1271,0951,099-1.79%53,90084億3000万-5.99%
12/051,1451,1451,1181,119-3.37%58,20085億8341万-4.44%
12/041,1881,1881,1531,158-2.61%32,30088億8256万-1.11%
12/031,1721,1991,1701,189+1.54%29,20091億2035万+1.8%
11/301,1631,1751,1561,171+0.17%16,80089億8228万+0.6%
11/291,1661,1781,1651,1690%23,30089億6694万+0.6%
11/281,1551,1721,1511,169+1.04%27,70089億6694万+0.52%
11/271,1801,1821,1511,157-1.36%49,70088億7489万-0.6%
11/261,1681,1841,1661,173+0.77%36,80089億9762万+0.6%
11/221,1501,1731,1431,164+1.13%38,10089億2859万-0.34%
11/211,1271,1541,1271,151+0.61%27,60088億2887万-1.54%
11/201,1531,1601,1381,144-1.46%28,80087億7518万-2.39%
11/191,1421,1671,1401,161+0.69%25,70089億558万-1.11%
11/161,1931,1941,1511,153-2.86%42,10088億4421万-1.87%
11/151,1821,1921,1811,187-0.5%26,50091億501万+0.85%
11/141,1941,2041,1871,193-0.08%41,90091億5104万+1.36%
11/131,1901,1981,1801,194-0.75%36,80091億5871万+1.27%
11/121,2051,2201,1891,203+0.17%38,60092億2774万+1.86%
11/091,1641,2081,1641,201+2.47%87,40092億1240万+1.52%
11/081,2021,2051,1701,172-0.68%83,90089億8995万-1.18%
11/0716:00 平成30年12月期第3四半期決算短信〔日本基準〕(連結)
11/071,1741,1881,1681,180+0.51%66,20090億5132万-0.92%
11/061,1981,2081,1741,174-2%36,20090億529万-1.84%
11/051,1741,2101,1721,198+1.18%80,60091億8939万-0.33%
11/021,1641,1881,1641,184+1.02%61,90090億8200万-1.91%
11/011,1421,1781,1421,172+1.82%47,60089億8995万-3.3%
10/311,1041,1551,1001,151+4.73%68,20088億2887万-5.58%
10/301,0731,1161,0731,099+0.37%66,10084億3000万-10.36%
10/291,0931,1071,0931,095+0.18%92,90083億9932万-11.34%
10/261,1041,1131,0551,093-0.82%146,60083億8398万-12.07%
10/251,1231,1561,1001,102-8.55%122,00084億5301万-11.84%
10/241,1841,2191,1771,205+1.77%59,70092億4308万-4.06%
10/231,2121,2121,1841,184-3.03%37,40090億8200万-5.81%
10/221,2051,2281,1941,221+0.99%24,80093億6581万-2.94%
10/191,1941,2161,1881,209+0.17%31,20092億7377万-3.74%
10/181,2211,2231,2001,207-0.98%44,30092億5842万-3.9%
10/171,1921,2251,1921,219+2.27%37,10093億5047万-3.02%
10/161,1741,1971,1731,192+1.27%28,10091億4337万-5.17%
10/151,1941,1981,1751,177-2.16%36,90090億2831万-6.51%
10/121,1891,2081,1841,203+0.42%39,90092億2774万-4.68%
10/111,2111,2231,1951,198-4.16%69,70091億8939万-5.22%
10/101,2391,2581,2391,250+1.13%29,90095億8826万-1.19%
10/091,2481,2481,2301,236-0.96%38,00094億8087万-2.37%
10/051,2821,2821,2431,248-3.03%55,20095億7292万-1.58%
10/041,2921,3131,2741,287+0.31%39,10098億7207万+1.34%
10/031,3051,3061,2821,283-1.91%39,00098億4139万+1.1%
10/021,3251,3331,3071,308-1.13%32,200100億3316万+2.99%
10/011,3281,3391,3211,323-0.08%25,400101億4822万+4.42%
09/281,3201,3341,3161,324+0.46%35,500101億5589万+4.83%
09/271,3301,3361,3161,318-1.35%32,200101億986万+4.69%
09/261,3491,3521,3151,336-0.15%34,300102億4793万+6.54%
09/251,3351,3391,3041,338+0.98%67,800102億6328万+7.13%
09/211,2891,3341,2891,325+3.03%88,500101億6356万+6.51%
09/201,2851,2961,2681,286+0.78%41,00098億6440万+3.96%
09/191,2751,2811,2521,276+1.59%57,40097億8770万+3.4%
09/181,2271,2671,2201,256+2.36%53,10096億3428万+1.95%
09/141,1931,2331,1931,227+2.85%39,50094億1184万-0.32%
09/131,1901,2151,1841,193+0.51%27,10091億5104万-3.17%
09/121,2021,2201,1771,187-1.9%44,20091億501万-3.89%
09/111,2171,2231,2021,210-0.41%26,70092億8144万-2.34%
09/101,2221,2401,2141,215-1.46%48,00093億1979万-2.25%
09/071,2381,2431,2211,233-0.72%33,10094億5786万-1.12%
09/061,2501,2551,2371,242-0.72%35,20095億2690万-0.88%
09/051,2421,2731,2421,2510%62,40095億9593万-0.64%
09/041,2331,2661,2331,251+1.46%35,80095億9593万-1.11%
09/031,2701,2701,2291,233-3.07%49,30094億5786万-2.91%
08/311,2731,2801,2631,272-0.63%32,80097億5701万-0.39%
08/301,2911,2961,2751,280-0.7%28,70098億1838万-0.23%
08/291,2871,3041,2841,289+1.18%35,10098億8742万+0.08%
08/281,2951,3001,2601,274-1.47%45,70097億7236万-1.55%
08/271,2691,3081,2621,293+3.77%105,40099億1810万-0.46%
08/241,2351,2491,2231,246+1.63%66,80095億5758万-4.37%
08/231,2161,2361,2161,226+0.82%41,30094億417万-6.41%
08/221,1651,2181,1651,216+2.1%57,70093億2746万-7.67%
08/211,2051,2091,1801,191-1.65%70,70091億3570万-10.11%
08/201,2051,2281,2051,211+0.25%64,10092億8911万-9.08%