2024 |
11/08 | 285 | 291 | 283 | 289 | -0.69% | 40,439,890 | - | -3.67% |
11/07 | 284 | 296 | 283 | 291 | +0.69% | 48,644,220 | - | -3.32% |
11/06 | 301 | 302 | 287 | 289 | -4.93% | 68,960,270 | - | -4.3% |
11/05 | 309 | 311 | 303 | 304 | -2.88% | 25,736,440 | - | +0.33% |
11/01 | 311 | 314 | 307 | 313 | +5.39% | 42,533,580 | - | +3.64% |
10/31 | 295 | 301 | 295 | 297 | +1.37% | 42,965,780 | - | -1.66% |
10/30 | 296 | 297 | 292 | 293 | -2.33% | 39,501,180 | - | -3.3% |
10/29 | 306 | 308 | 300 | 300 | -1.32% | 38,537,300 | - | -1.64% |
10/28 | 318 | 319 | 302 | 304 | -3.8% | 66,260,600 | - | -0.65% |
10/25 | 314 | 319 | 314 | 316 | +1.28% | 45,592,320 | - | +2.93% |
10/24 | 318 | 320 | 309 | 312 | -0.32% | 57,145,130 | - | +0.97% |
10/23 | 309 | 315 | 306 | 313 | +1.62% | 50,776,790 | - | +0.64% |
10/22 | 300 | 312 | 299 | 308 | +3.01% | 44,254,400 | - | -1.6% |
10/21 | 300 | 303 | 297 | 299 | 0% | 38,501,920 | - | -4.78% |
10/18 | 297 | 301 | 296 | 299 | 0% | 36,883,870 | - | -5.68% |
10/17 | 294 | 300 | 294 | 299 | +1.01% | 33,014,310 | - | -6.56% |
10/16 | 300 | 301 | 294 | 296 | +3.86% | 44,502,970 | - | -8.07% |
10/15 | 284 | 286 | 281 | 285 | -1.72% | 55,914,910 | - | -12.04% |
10/11 | 293 | 293 | 289 | 290 | -1.02% | 47,021,360 | - | -11.31% |
10/10 | 290 | 295 | 290 | 293 | -0.68% | 35,609,420 | - | -10.94% |
10/09 | 294 | 298 | 292 | 295 | -1.99% | 50,303,770 | - | -10.61% |
10/08 | 300 | 302 | 298 | 301 | +2.73% | 48,651,260 | - | -9.06% |
10/07 | 292 | 295 | 291 | 293 | -4.25% | 58,671,590 | - | -11.75% |
10/04 | 308 | 308 | 304 | 306 | -0.65% | 42,246,350 | - | -8.11% |
10/03 | 303 | 308 | 303 | 308 | -3.75% | 48,969,000 | - | -7.78% |
10/02 | 317 | 322 | 314 | 320 | +4.58% | 47,062,310 | - | -4.19% |
10/01 | 313 | 313 | 306 | 306 | -4.08% | 53,241,560 | - | -8.66% |
09/30 | 316 | 321 | 311 | 319 | +9.25% | 61,123,250 | - | -5.06% |
09/27 | 16:00 2025年2月期中間決算短信(2024年2月21日~2024年8月20日) |
09/27 | 303 | 306 | 291 | 292 | -6.41% | 58,644,880 | - | -13.1% |
09/26 | 319 | 319 | 310 | 312 | -4.59% | 46,236,760 | - | -7.42% |
09/25 | 327 | 328 | 324 | 327 | +0.31% | 35,707,700 | - | -3.25% |
09/24 | 320 | 327 | 318 | 326 | -1.21% | 44,809,920 | - | -3.83% |
09/20 | 329 | 332 | 326 | 330 | -3.23% | 48,363,700 | - | -2.65% |
09/19 | 340 | 344 | 336 | 341 | -4.21% | 50,482,050 | - | +0.29% |
09/18 | 352 | 361 | 350 | 356 | -1.11% | 35,340,130 | - | +4.4% |
09/17 | 352 | 367 | 351 | 360 | +2.27% | 38,431,530 | - | +5.57% |
09/13 | 348 | 355 | 346 | 352 | +1.44% | 37,870,940 | - | +2.62% |
09/12 | 350 | 356 | 346 | 347 | -6.72% | 52,046,730 | - | +0.87% |
09/11 | 365 | 380 | 364 | 372 | +2.76% | 55,794,970 | - | +7.51% |
09/10 | 358 | 365 | 354 | 362 | +0.28% | 42,123,590 | - | +4.32% |
09/09 | 378 | 380 | 360 | 361 | +1.4% | 57,685,960 | - | +2.56% |
09/06 | 348 | 360 | 347 | 356 | +1.14% | 40,702,660 | - | +0.56% |
09/05 | 357 | 358 | 344 | 352 | +2.03% | 54,740,510 | - | -0.56% |
09/04 | 340 | 348 | 336 | 345 | +8.83% | 60,287,440 | - | -2.54% |
09/03 | 318 | 320 | 314 | 317 | -0.31% | 31,472,260 | - | -10.45% |
09/02 | 311 | 322 | 311 | 318 | -0.31% | 37,497,310 | - | -10.67% |
08/30 | 322 | 324 | 319 | 319 | -1.24% | 30,450,650 | - | -10.89% |
08/29 | 329 | 331 | 323 | 323 | -0.31% | 29,177,290 | - | -10.28% |
08/28 | 326 | 328 | 324 | 324 | -0.31% | 23,765,650 | - | -10.25% |
08/27 | 330 | 332 | 324 | 325 | -1.22% | 22,188,570 | - | -10.22% |
08/26 | 329 | 333 | 327 | 329 | +1.86% | 30,687,740 | - | -9.12% |
08/23 | 327 | 330 | 323 | 323 | -1.22% | 33,351,490 | - | -10.77% |
08/22 | 330 | 333 | 323 | 327 | -1.21% | 40,270,410 | - | -9.92% |
08/21 | 337 | 338 | 330 | 331 | +0.61% | 37,908,230 | - | -8.56% |
08/20 | 333 | 336 | 326 | 329 | -4.08% | 56,965,860 | - | -9.12% |
08/19 | 335 | 343 | 329 | 343 | +4.26% | 57,141,840 | - | -4.99% |
08/16 | 339 | 341 | 329 | 329 | -8.1% | 58,000,610 | - | -8.36% |
08/15 | 364 | 364 | 354 | 358 | -1.1% | 41,920,090 | - | 0% |
08/14 | 360 | 370 | 357 | 362 | -1.36% | 47,574,640 | - | +1.69% |
08/13 | 379 | 379 | 367 | 367 | -6.38% | 41,805,630 | - | +3.67% |
08/09 | 382 | 408 | 378 | 392 | -1.51% | 44,831,050 | - | +11.05% |
08/08 | 405 | 414 | 386 | 398 | +1.27% | 37,789,750 | - | +13.71% |
08/07 | 428 | 428 | 374 | 393 | -2.72% | 72,552,400 | - | +13.26% |
08/06 | 428 | 440 | 404 | 404 | -16.53% | 76,778,080 | - | +17.44% |
08/05 | 452 | 484 | 440 | 484 | +19.8% | 79,424,840 | - | +41.52% |
08/02 | 392 | 405 | 390 | 404 | +11.6% | 47,505,000 | - | +20.24% |
08/01 | 351 | 369 | 351 | 362 | +4.93% | 39,743,800 | - | +8.38% |
07/31 | 366 | 366 | 343 | 345 | -3.09% | 78,659,670 | - | +3.6% |
07/30 | 360 | 364 | 356 | 356 | 0% | 21,245,620 | - | +6.91% |
07/29 | 361 | 361 | 352 | 356 | -4.56% | 38,335,940 | - | +6.91% |
07/26 | 369 | 374 | 364 | 373 | +1.08% | 42,932,690 | - | +12.01% |
07/25 | 363 | 370 | 361 | 369 | +6.34% | 76,341,340 | - | +10.81% |
07/24 | 343 | 347 | 338 | 347 | +2.36% | 36,794,710 | - | +4.52% |
07/23 | 333 | 340 | 333 | 339 | 0% | 21,647,250 | - | +1.8% |
07/22 | 333 | 340 | 333 | 339 | +2.42% | 31,859,570 | - | +1.5% |
07/19 | 331 | 335 | 328 | 331 | +0.3% | 30,489,810 | - | -1.19% |
07/18 | 330 | 330 | 325 | 330 | +4.76% | 37,998,400 | - | -1.79% |
07/17 | 309 | 316 | 309 | 315 | +0.64% | 26,272,180 | - | -6.53% |
07/16 | 311 | 313 | 308 | 313 | 0% | 27,137,680 | - | -7.4% |
07/12 | 308 | 314 | 307 | 313 | +4.68% | 47,950,950 | - | -7.94% |
07/11 | 296 | 301 | 296 | 299 | -1.64% | 32,007,280 | - | -12.57% |
07/10 | 310 | 311 | 304 | 304 | -1.3% | 42,860,280 | - | -11.63% |
07/09 | 318 | 318 | 306 | 308 | -3.75% | 53,251,350 | - | -11.24% |
07/08 | 320 | 321 | 316 | 320 | 0% | 30,945,510 | - | -8.05% |
07/05 | 319 | 322 | 316 | 320 | +0.31% | 30,709,530 | - | -8.57% |
07/04 | 322 | 324 | 318 | 319 | -1.54% | 28,424,810 | - | -9.12% |
07/03 | 331 | 331 | 322 | 324 | -2.7% | 40,747,690 | - | -8.47% |
07/02 | 343 | 344 | 332 | 333 | -2.35% | 40,011,540 | - | -6.2% |
07/01 | 337 | 342 | 335 | 341 | -0.29% | 27,310,830 | - | -4.21% |
06/28 | 342 | 343 | 338 | 342 | -1.16% | 32,010,090 | - | -4.2% |
06/27 | 345 | 348 | 344 | 346 | +1.76% | 22,986,390 | - | -3.08% |
06/26 | 345 | 348 | 338 | 340 | -2.58% | 49,093,820 | - | -5.03% |
06/25 | 356 | 357 | 348 | 349 | -1.97% | 30,636,190 | - | -2.51% |
06/24 | 362 | 364 | 354 | 356 | -1.11% | 31,983,670 | - | -0.84% |
06/21 | 359 | 361 | 356 | 360 | +0.28% | 25,866,820 | - | +0.28% |
06/20 | 364 | 366 | 359 | 359 | -0.55% | 18,754,640 | - | +0.28% |
06/19 | 359 | 363 | 356 | 361 | -0.55% | 23,214,330 | - | +0.84% |
06/18 | 362 | 365 | 362 | 363 | -1.89% | 20,395,810 | - | +1.11% |
06/17 | 363 | 373 | 363 | 370 | +3.93% | 28,970,150 | - | +3.06% |
06/14 | 360 | 361 | 352 | 356 | -0.56% | 28,166,060 | - | -0.84% |