IR情報

2018/09/26~2019/02/25

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
02/251,5011,5041,4981,504+0.74%3,600116億4096万+3.37%
02/221,4901,4951,4751,493-0.13%8,600115億5582万+2.82%
02/211,4941,5101,4861,495+0.27%9,000115億7130万+3.1%
02/201,4831,4961,4771,491+0.34%6,400115億4034万+2.97%
02/191,4761,4881,4711,486+0.47%8,200115億164万+2.77%
02/181,4601,4821,4601,479+2.07%11,300114億4746万+2.35%
02/151,4491,4511,4411,4490%9,200112億1526万+0.42%
02/141,4411,4501,4411,449+0.69%3,900112億1526万+0.42%
02/131,4271,4471,4241,439+1.12%6,600111億3786万-0.28%
02/121,4161,4291,4041,423+0.49%6,400110億1402万-1.45%
02/081,4281,4301,4081,416-0.98%6,700109億5984万-2.01%
02/071,4391,4391,4261,430-0.63%3,500110億6820万-1.04%
02/061,4571,4571,4321,439-1.1%6,900111億3786万-0.48%
02/051,4431,4571,4211,455+2.03%18,100112億6170万+0.83%
02/0414:00 平成31年3月期第3四半期決算短信〔日本基準〕(連結)
02/041,4271,4501,4231,426+0.56%11,100110億3724万-0.83%
02/011,4091,4601,4071,418+0.35%19,400109億7532万-1.32%
01/311,4251,4301,4091,413-0.84%11,000109億3662万-1.53%
01/301,4441,4441,4211,425-1.04%8,700110億2950万-0.77%
01/291,4501,4501,4231,440-0.69%4,700111億4560万+0.21%
01/281,4711,4711,4411,450-0.96%6,700112億2300万+0.83%
01/251,4771,4771,4571,464-0.14%10,400113億3136万+1.81%
01/241,4421,4701,4401,466+1.38%7,100113億4684万+1.88%
01/231,4911,4921,4241,446-3.15%9,100111億9204万+0.49%
01/221,4861,4931,4751,493+1.29%9,400115億5582万+3.68%
01/211,4501,4881,4501,474+1.94%6,200114億876万+2.36%
01/181,4501,4561,4441,446-0.14%7,700111億9204万+0.28%
01/171,4441,4551,4301,448+1.26%2,400112億752万+0.21%
01/161,4541,4541,4291,430-1.65%5,400110億6820万-1.31%
01/151,4301,4611,4211,4540%4,000112億5396万+0.07%
01/111,4561,4681,4371,454+1.39%8,700112億5396万-0.27%
01/101,4491,4491,4281,434-1.31%6,100110億9916万-1.92%
01/091,4431,4561,4431,453+0.69%5,000112億4622万-0.89%
01/081,4621,4751,4401,443-1.5%10,300111億6882万-1.77%
01/071,4631,4801,4591,465+1.17%7,200113億3910万-0.54%
01/041,4201,4521,3801,448+1.83%9,800112億752万-1.83%
2018
12/281,4161,4351,4111,422-0.97%7,500110億628万-3.79%
12/271,4251,4381,4061,436+4.59%13,900111億1464万-3.04%
12/261,3511,3821,3501,373+3%9,800106億2702万-7.48%
12/251,3421,3681,3331,333-4.03%28,400103億1742万-10.48%
12/211,3761,4181,3501,389+0.07%28,900107億5086万-7.15%
12/201,4181,4281,3881,388-3.21%14,300107億4312万-7.53%
12/191,4211,4431,4201,434-0.76%9,800110億9916万-4.78%
12/181,4421,4521,4391,445-0.62%11,500111億8430万-4.24%
12/171,4551,4641,4531,454-0.62%8,000112億5396万-3.84%
12/141,4651,4811,4621,463-1.28%12,900113億2362万-3.43%
12/131,4681,4851,4681,482+0.47%8,300114億7068万-2.37%
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%