IR情報

2020/01/09~2020/06/08

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
2020
06/08644645641641+1.75%1,90049億1006万+5.08%
06/056306376286300%5,30048億2580万+3.45%
06/04627634627630+0.64%3,20048億2580万+3.79%
06/03611636611626+0.81%10,70047億9516万+3.47%
06/02614623614621+0.65%6,50047億5686万+2.99%
06/01616620613617+1.48%2,10047億2622万+2.49%
05/29628628608608-2.72%4,00046億5728万+1.33%
05/28626626614625+0.16%4,50047億8750万+4.34%
05/27605624605624+3.14%7,30047億7984万+4.52%
05/26606611604605-0.17%1,30046億3430万+1.51%
05/25610611604606+0.17%2,80046億4196万+1.68%
05/22605605602605+0.33%1,00046億3430万+1.34%
05/216036056006030%3,40046億1898万+1.01%
05/20600605599603-0.99%1,90046億1898万+1.01%
05/19598610598609+2.18%3,50046億6494万+2.01%
05/18591599590596+1.02%2,50045億6536万-0.17%
05/1515:30 2020年6月期第3四半期決算短信〔日本基準〕(連結)
05/15577590571590-2.8%23,70045億1940万-1.01%
05/14606607599607+1.17%1,80046億4962万+1.85%
05/13600601597600-1.32%5,80045億9600万+0.84%
05/12607609604608+0.33%2,50046億5728万+2.18%
05/11600607600606-0.33%2,80046億4196万+2.19%
05/08602608601608+1.33%1,20046億5728万+2.7%
05/07599600599600+0.33%20045億9600万+1.52%
05/01587598587598+0.5%1,20045億8068万+1.18%
04/30599600584595-0.5%3,70045億5770万+0.85%
04/28596598594598+2.05%1,80045億8068万+1.18%
04/27585586585586+0.17%20044億8876万-0.34%
04/24604604585585+0.52%1,50044億8110万+0.34%
04/23579582579582+1.04%40044億5812万+0.34%
04/22570579570576+1.05%1,60044億1216万-0.17%
04/21580587570570-1.72%7,20043億6620万-0.52%
04/20592594579580-1.69%2,50044億4280万+1.93%
04/17598607590590-1.34%2,10045億1940万+4.42%
04/16617617598598-2.13%2,70045億8068万+6.79%
04/15620620609611-1.45%7,80046億8026万+9.5%
04/14609620609620+2.82%1,70047億4920万+11.91%
04/13608608600603+0.33%2,20046億1898万+9.64%
04/106016016016010%10046億366万+9.67%
04/09612612601601-1.8%2,70046億366万+9.67%
04/08582612582612+4.97%9,70046億8792万+11.88%
04/07591591581583-1.19%5,80044億6578万+6.97%
04/06576597573590+1.2%8,50045億1940万+8.46%
04/03580594580583+0.52%4,30044億6578万+7.76%
04/02580580578580+0.69%8,00044億4280万+7.21%
04/01582584570576-1.03%19,10044億1216万+6.27%
03/31580589580582+0.69%11,40044億5812万+6.99%
03/30581582577578-1.7%9,20044億2748万+5.67%
03/27611611586588-0.51%11,00045億408万+6.91%
03/26590591576591-2.64%9,70045億2706万+7.07%
03/25547617543607+17.41%33,40046億4962万+9.57%
03/24490517490517+7.71%2,90039億6022万-7.01%
03/23490500480480-4%4,80036億7680万-14.59%
03/19499503492500+0.6%3,80038億3000万-12.43%
03/18496499492497+3.11%5,40038億702万-14.01%
03/17445482445482-0.62%6,90036億9212万-17.75%
03/16484496480485+5.43%3,60037億1510万-18.49%
03/13479479426460-4.37%19,70035億2360万-23.97%
03/12520528475481-9.76%24,60036億8446万-21.79%
03/11527535523533+2.5%4,00040億8278万-14.58%
03/10499528495520+0.19%23,80039億8320万-17.33%
03/09550566518519-7.82%21,00039億7554万-18.52%
03/06580583563563-3.92%9,50043億1258万-12.44%
03/05582586581586-0.34%3,30044億8876万-9.71%
03/04573592565588+4.26%9,20045億408万-10.23%
03/03570581564564+1.26%15,80043億2024万-14.67%
03/02542567523557+8.79%11,40042億6662万-16.62%
02/28560567511512-11.57%32,60039億2192万-24.26%
02/27610610573579-3.66%28,50044億3514万-15.72%
02/26608614601601-3.69%9,10046億366万-13.53%
02/25635646624624-5.17%13,10047億7984万-11.24%
02/21651659651658+1.08%2,20050億4028万-7.19%
02/20651659649651-0.61%1,60049億8666万-8.82%
02/19641658641655+2.18%5,50050億1730万-9.03%
02/18643643629641-0.31%11,00049億1006万-11.59%
02/17656660642643-4.74%17,50049億2538万-11.92%
02/1416:00 2020年6月期第2四半期決算短信〔日本基準〕(連結)
02/14682687669675-2.17%10,20051億7050万-8.04%
02/13696696685690-0.86%3,70052億8540万-6.38%
02/12700701695696-0.14%3,60053億3136万-5.82%
02/10707707688697-1.41%7,40053億3902万-5.94%
02/07721721702707-1.94%5,40054億1562万-4.97%
02/06711721706721+2.12%9,10055億2286万-3.22%
02/057127207067060%6,80054億796万-5.36%
02/04677706677706+4.28%7,20054億796万-5.49%
02/03660689660677-3.15%19,10051億8582万-9.61%
01/31686702686699+1.9%8,80053億5434万-7.17%
01/30712716683686-4.32%13,20052億5476万-9.38%
01/29730730708717-0.97%7,80054億9222万-5.78%
01/28716725706724-0.96%9,40055億4584万-5.11%
01/27738742731731-3.43%11,80055億9946万-4.57%
01/24761765736757+0.26%12,20057億9862万-1.56%
01/23779779750755-2.71%27,50057億8330万-2.2%
01/22769780755776+0.78%11,70059億4416万0%
01/21792798770770-4.35%21,30058億9820万-1.41%
01/20789806788805+2.03%11,10061億6630万+2.68%
01/17776791775789+1.15%7,60060億4374万+0.51%
01/16790796773780-1.14%7,70059億7480万-0.64%
01/15795803784789-0.5%13,30060億4374万+0.51%
01/14760800756793+4.48%33,60060億7438万+1.28%
01/10752773745759+1.2%14,90058億1394万-2.82%
01/09744758744750+1.35%10,10057億4500万-3.72%