IR情報

2019/07/25~2019/12/27

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
12/273,1703,1703,1303,130-0.95%1,60068億8600万+0.68%
12/263,1603,1603,1603,160-0.63%30069億5200万+1.77%
12/253,1753,1803,1203,180-1.24%2,70069億9600万+2.61%
12/243,2453,2553,1953,220-0.31%2,40070億8400万+4.11%
12/233,1303,2303,1303,230+3.53%2,50071億600万+4.7%
12/203,1403,1403,0903,120-0.16%1,20068億6400万+1.43%
12/193,1203,1253,1203,125+0.81%50068億7500万+1.76%
12/183,1053,1153,1003,100+0.65%40068億2000万+1.08%
12/173,1003,1003,0603,080-1.44%90067億7600万+0.56%
12/163,1203,1252,9963,125+0.81%2,20068億7500万+2.09%
12/133,0903,1003,0703,100+0.98%2,30068億2000万+1.37%
12/123,0903,0903,0703,070-0.97%40067億5400万+0.56%
12/113,1003,1203,1003,1000%80068億2000万+1.77%
12/103,1003,1003,1003,100-0.16%10068億2000万+2.07%
12/093,1053,1053,1053,105+0.16%40068億3100万+2.51%
12/063,0853,1003,0853,100+0.49%40068億2000万+2.62%
12/053,0953,1003,0853,0850%40067億8700万+2.46%
12/043,0903,0903,0853,085-0.32%20067億8700万+2.76%
12/033,0803,1003,0803,095+0.49%40068億900万+3.34%
12/023,0753,0803,0753,080+0.82%60067億7600万+3.18%
11/293,0553,0553,0553,055+0.16%10067億2100万+2.62%
11/283,0753,0753,0503,050-0.81%20067億1000万+2.69%
11/273,0753,0753,0753,0750%80067億6500万+3.78%
11/263,0803,0803,0653,075-0.16%70067億6500万+4.13%
11/253,0303,0803,0303,080+1.82%1,70067億7600万+4.66%
11/223,0203,0253,0203,025+0.17%70066億5500万+3.21%
11/213,0153,0203,0103,020-0.17%30066億4400万+3.35%
11/203,0203,0353,0203,025+0.17%70066億5500万+3.81%
11/193,0103,0203,0003,020+0.67%70066億4400万+3.96%
11/183,0203,0203,0003,000+0.13%50066億+3.56%
11/153,0153,0152,9892,996-1.29%1,20065億9120万+3.63%
11/143,0353,0353,0353,035+1.17%20066億7700万+5.16%
11/133,0553,0553,0003,000-0.83%1,90066億+4.31%
11/123,0553,0552,9853,025-0.82%1,10066億5500万+5.47%
11/112,9803,0502,9803,050+2.45%1,70067億1000万+6.61%
11/0815:00 2020年3月期第2四半期決算短信〔日本基準〕(連結)
11/082,9002,9772,8802,977+2.69%1,30065億4940万+4.35%
11/072,8992,8992,8992,899+0.83%10063億7780万+1.9%
11/062,8762,8942,8552,875-0.59%60063億2500万+1.16%
11/052,8942,8942,8882,892-0.07%40063億6240万+1.83%
11/012,8942,8942,8942,894+1.54%10063億6680万+1.94%
10/312,8602,8602,8502,850-0.42%40062億7000万+0.46%
10/302,9032,9032,8602,862-1.68%70062億9640万+0.88%
10/292,8512,9112,8512,911+2.14%50064億420万+2.64%
10/282,8742,8742,8502,850-0.84%30062億7000万+0.53%
10/252,9342,9342,8742,874-0.35%1,40063億2280万+1.41%
10/242,8842,8842,8682,884-0.21%1,00063億4480万+1.84%
10/232,8442,8952,8442,890+2.41%1,80063億5800万+2.16%
10/212,8192,8342,8002,822+0.14%1,60062億840万-0.11%
10/182,8002,8182,8002,818+1.37%50061億9960万-0.28%
10/172,8222,8222,7802,780-1.14%4,20061億1600万-1.63%
10/162,8162,8162,7592,812-0.28%80061億8640万-0.57%
10/152,7902,8202,7902,820+0.71%20062億400万-0.28%
10/112,8092,8092,7902,800-0.32%50061億6000万-0.99%
10/102,7992,8092,7992,809-1.44%60061億7980万-0.71%
10/092,8502,8502,8472,850-0.7%40062億7000万+0.67%
10/082,7762,8702,7762,870+3.39%30063億1400万+1.41%
10/072,8012,8012,7762,776-0.89%20061億720万-1.87%
10/022,8002,8012,7792,801-1.72%40061億6220万-1.02%
10/012,8502,8502,8502,8500%20062億7000万+0.71%
09/302,8002,8502,8002,850+2.08%20062億7000万+0.74%
09/272,8252,8252,7922,792-1.17%50061億4240万-1.27%
09/262,8252,8302,8252,8250%40062億1500万-0.21%
09/252,8202,8252,8082,825-0.91%80062億1500万-0.21%
09/242,8212,8512,8212,851+0.21%30062億7220万+0.67%
09/202,8162,8452,8152,845-0.11%1,80062億5900万+0.42%
09/192,8482,8482,8482,8480%20062億6560万+0.49%
09/182,8322,8482,8322,848-1.18%70062億6560万+0.46%
09/172,8822,8822,8822,882+1.77%10063億4040万+1.59%
09/132,8322,8322,8322,8320%10062億3040万-0.21%
09/122,8332,8332,8322,832+1.51%40062億3040万-0.42%
09/112,7912,8002,7662,790-0.04%9,40061億3800万-2.14%
09/102,8262,8352,7902,791-2.51%90061億4020万-2.38%
09/092,8222,8632,8132,863+1.89%1,20062億9860万-0.17%
09/062,8012,8152,7572,810-0.46%2,20061億8200万-2.26%
09/052,8062,8232,7852,823+0.61%2,60062億1060万-2.15%
09/032,8062,8062,8062,806-0.67%30061億7320万-3.04%
09/022,8202,8252,8202,825-0.6%2,60062億1500万-2.75%
08/282,8422,8422,8422,8420%10062億5240万-2.47%
08/272,8422,8422,8422,8420%10062億5240万-2.74%
08/262,8422,8422,8422,8420%60062億5240万-3%
08/232,8062,8422,8062,842+1.65%60062億5240万-3.27%
08/222,7962,7962,7962,796+0.14%90061億5120万-5.12%
08/212,7812,7922,7812,792-1.38%50061億4240万-5.55%
08/202,7892,8312,7892,8310%1,80062億2820万-4.58%
08/192,8282,8312,8112,831-1.05%80062億2820万-4.81%
08/162,8612,8612,8612,861+1.2%20062億9420万-3.99%
08/152,8372,8372,8272,827-1.02%1,10062億1940万-5.26%
08/142,8062,8562,8062,8560%50062億8320万-4.51%
08/132,8492,8612,8122,856-1.07%4,30062億8320万-4.64%
08/0915:00 2020年3月期第1四半期決算短信〔日本基準〕(連結)
08/092,8752,8872,8252,887+0.24%3,90063億5140万-3.8%
08/072,9212,9212,8802,880+0.21%80063億3600万-4.19%
08/062,8802,8802,8702,874-1.37%70063億2280万-4.49%
08/052,9682,9692,9142,914-2.21%90064億1080万-3.35%
08/022,9802,9802,9802,980-1.49%20065億5600万-1.26%
08/012,9733,0852,9663,025+1.75%1,20066億5500万+0.23%
07/313,0003,0002,9342,973-1.56%1,70065億4060万-1.43%
07/303,0253,0253,0203,020-0.66%70066億4400万+0.17%
07/293,1053,1053,0403,040-0.33%20066億8800万+0.96%
07/263,0953,1153,0503,050-0.49%1,10067億1000万+1.5%
07/253,0653,0653,0653,0650%3,50067億4300万+2.17%