IR情報

2018/07/20~2018/12/12

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
12/121,4681,4861,4681,475+0.55%6,100114億1650万-2.96%
12/111,4941,4961,4661,467-2%10,400113億5458万-3.61%
12/101,5091,5131,4951,497-1.64%10,100115億8678万-1.77%
12/071,5421,5421,5221,522-0.2%6,100117億8028万-0.26%
12/061,5381,5401,5221,525-1.17%12,900118億350万-0.07%
12/051,5321,5541,5301,543+0.33%13,500119億4282万+0.98%
12/041,5501,5581,5381,538-1.09%9,200119億412万+0.59%
12/031,5601,5611,5491,555-0.26%7,700120億3570万+1.77%
11/301,5511,5611,5501,559+1.17%8,300120億6666万+2.03%
11/291,5481,5601,5351,541+0.26%7,800119億2734万+0.92%
11/281,5401,5481,5271,537+0.59%9,000118億9638万+0.46%
11/271,5451,5471,5171,5280%8,300118億2672万-0.26%
11/261,5381,5901,5191,528+1.13%20,600118億2672万-0.52%
11/221,5041,5121,4911,511+0.47%17,300116億9514万-1.82%
11/211,4911,5051,4911,504+0.2%5,100116億4096万-2.53%
11/201,5031,5081,4991,501-0.66%6,800116億1774万-3.04%
11/191,5141,5141,5051,511+0.13%5,700116億9514万-2.64%
11/161,5171,5221,5011,509-0.07%7,100116億7966万-3.02%
11/151,5111,5241,5011,5100%9,400116億8740万-3.27%
11/141,5061,5131,5041,5100%6,300116億8740万-3.58%
11/131,5291,5291,5101,510-1.24%12,300116億8740万-3.94%
11/121,5351,5381,5291,529-0.07%3,600118億3446万-3.17%
11/091,5311,5391,5301,530+0.39%3,100118億4220万-3.53%
11/081,5341,5501,5241,524-0.52%11,600117億9576万-4.27%
11/071,5251,5411,5201,532+0.92%10,900118億5768万-4.19%
11/061,5251,5261,5181,518-0.59%5,100117億4932万-5.48%
11/051,5391,5411,5251,527-0.84%13,500118億1898万-5.33%
11/021,5441,5481,5281,540-0.13%12,400119億1960万-5%
11/0114:00 平成31年3月期第2四半期決算短信[日本基準](連結)
11/011,5611,5731,5381,542-0.96%10,200119億3508万-5.28%
10/311,5601,5831,5281,557-1.08%7,400120億5118万-4.83%
10/301,5161,5831,5161,574+4.17%15,000121億8276万-4.2%
10/291,5321,5531,5091,511-2.39%12,300116億9514万-8.31%
10/261,5491,5681,5481,548-0.32%11,700119億8152万-6.52%
10/251,5781,5791,5531,553-3.12%9,000120億2022万-6.56%
10/241,5971,6031,5771,603+0.38%9,400124億722万-3.84%
10/231,6041,6091,5971,597-0.81%7,400123億6078万-4.37%
10/221,6041,6201,6041,6100%4,600124億6140万-3.71%
10/191,6061,6161,6061,610-0.43%3,400124億6140万-3.82%
10/181,6141,6241,6111,617-0.19%5,100125億1558万-3.52%
10/171,6281,6281,6091,620+0.62%4,800125億3880万-3.46%
10/161,6041,6201,6041,610+0.19%12,100124億6140万-4.11%
10/151,6351,6371,6061,607-1.11%9,600124億3818万-4.4%
10/121,6261,6401,6221,625-0.67%7,900125億7750万-3.45%
10/111,6531,6591,6351,636-2.5%13,700126億6264万-2.85%
10/101,6851,6851,6721,678-0.42%5,600129億8772万-0.42%
10/091,6991,7031,6791,685-0.41%4,300130億4190万+0.06%
10/051,6901,6981,6901,692-0.12%3,400130億9608万+0.48%
10/041,6841,6991,6841,694+0.24%5,300131億1156万+0.65%
10/031,7101,7111,6831,690-0.76%5,200130億8060万+0.42%
10/021,7001,7101,7001,703+0.12%3,800131億8122万+1.25%
10/011,7061,7121,7011,701-1.39%4,500131億6574万+1.19%
09/281,7221,7261,7171,725+1.41%3,500133億5150万+2.74%
09/271,7151,7281,7011,701-2.41%4,700131億6574万+1.43%
09/261,7191,7431,7171,743-0.34%7,100134億9082万+4.06%
09/251,7191,7501,7081,749+2.82%12,600135億3726万+4.61%
09/211,7081,7181,7011,7010%11,200131億6574万+1.92%
09/201,6981,7101,6941,701+0.18%9,200131億6574万+2.04%
09/191,6831,7001,6831,698+1.01%6,100131億4252万+1.92%
09/181,6621,6811,6621,681+0.78%6,000130億1094万+1.02%
09/141,6601,6691,6601,668+0.54%11,100129億1032万+0.3%
09/131,6541,6591,6521,659+0.3%2,700128億4066万-0.3%
09/121,6671,6671,6461,654-0.36%5,300128億196万-0.6%
09/111,6711,6711,6601,660+0.06%4,000128億4840万-0.36%
09/101,6501,6661,6501,659+0.42%2,700128億4066万-0.54%
09/071,6561,6561,6521,652-0.48%3,000127億8648万-1.02%
09/0612:10 台風21号による暴風雨災害の影響に関するお知らせ
09/061,6571,6661,6501,660+0.18%9,500128億4840万-0.72%
09/051,6561,6601,6541,657+0.06%3,500128億2518万-1.13%
09/041,6631,6631,6511,656-0.42%5,200128億1744万-1.43%
09/031,6561,6721,6561,663+0.6%4,600128億7162万-1.25%
08/311,6611,6781,6531,653-1.08%31,000127億9422万-2.07%
08/301,6941,6941,6691,671-0.83%1,800129億3354万-1.18%
08/291,6811,6901,6811,685+0.3%2,200130億4190万-0.53%
08/281,6891,6931,6761,6800%3,000130億320万-0.94%
08/271,6701,6811,6641,680+0.78%2,700130億320万-0.94%
08/241,6681,6681,6621,667+0.54%2,400129億258万-1.71%
08/231,6601,6631,6551,658-0.48%2,100128億3292万-2.3%
08/221,6501,6711,6501,666+0.91%10,500128億9484万-1.83%
08/211,6671,6681,6511,651-0.84%3,800127億7874万-2.77%
08/201,6791,6791,6651,665-0.83%1,200128億8710万-2%
08/171,6681,6801,6661,679+1.14%2,500129億9546万-1.12%
08/161,6551,6681,6551,660+0.06%6,800128億4840万-2.18%
08/151,6681,6721,6591,659-0.54%2,200128億4066万-2.3%
08/141,6561,6701,6561,668+0.72%2,400129億1032万-1.77%
08/131,6711,6711,6531,656-0.9%5,100128億1744万-2.47%
08/101,6931,6931,6601,671-0.54%9,000129億3354万-1.71%
08/091,6981,7051,6791,680-1.12%6,100130億320万-1.18%
08/081,7001,7071,6921,699-0.47%4,700131億5026万-0.06%
08/071,6931,7071,6921,707+0.83%2,700132億1218万+0.47%
08/061,7091,7201,6931,693-1.68%2,200131億382万-0.29%
08/031,7461,7461,7221,722-1.94%2,400133億2828万+1.35%
08/021,7531,7681,7161,756+0.17%6,300135億9144万+3.35%
08/0114:00 平成31年3月期第1四半期決算短信〔日本基準〕(連結)
08/011,7471,7691,7421,753+0.34%4,500135億6822万+3.3%
07/311,7601,7601,7351,747-1.47%4,500135億2178万+3.07%
07/301,7291,7741,7281,773+1.84%8,800137億2302万+4.66%
07/271,7371,7421,7231,741+0.64%6,100134億7534万+2.9%
07/261,7281,7321,7251,730+0.17%3,200133億9020万+2.31%
07/251,7051,7391,7051,727+1.53%11,700133億6698万+2.13%
07/241,6711,7011,6711,701+1.55%12,800131億6574万+0.59%
07/231,6821,6851,6721,675-0.42%4,400129億6450万-1%
07/201,6871,6871,6751,682+0.54%3,100130億1868万-0.77%