| 2016 |
| 03/11 | 662 | 682 | 660 | 677 | -0.73% | 98,200 | 410億7502万 | +3.36% |
| 03/10 | 677 | 697 | 677 | 682 | +0.74% | 63,400 | 413億7838万 | +3.81% |
| 03/09 | 661 | 679 | 656 | 677 | +1.96% | 61,200 | 410億7502万 | +2.42% |
| 03/08 | 649 | 670 | 649 | 664 | +0.91% | 50,200 | 402億8628万 | -0.15% |
| 03/07 | 674 | 677 | 650 | 658 | -2.95% | 83,200 | 399億2225万 | -1.79% |
| 03/04 | 635 | 685 | 633 | 678 | +6.52% | 56,800 | 411億3569万 | +0.59% |
| 03/03 | 628 | 652 | 624 | 637 | 0% | 41,800 | 386億1780万 | -5.84% |
| 03/02 | 629 | 643 | 625 | 637 | +3.83% | 39,200 | 386億1780万 | -6.4% |
| 03/01 | 612 | 622 | 602 | 613 | -0.33% | 38,200 | 371億9201万 | -10.25% |
| 02/29 | 623 | 629 | 614 | 615 | +0.65% | 61,400 | 373億1335万 | -10.61% |
| 02/26 | 597 | 612 | 597 | 611 | +2.69% | 53,800 | 370億7066万 | -11.83% |
| 02/25 | 603 | 608 | 595 | 595 | -1.24% | 91,600 | 360億9991万 | -14.39% |
| 02/24 | 610 | 633 | 601 | 603 | -0.74% | 96,400 | 365億5495万 | -13.81% |
| 02/23 | 613 | 626 | 607 | 607 | -0.9% | 37,200 | 368億2797万 | -13.78% |
| 02/22 | 613 | 616 | 604 | 613 | -1.53% | 47,000 | 371億6167万 | -13.49% |
| 02/19 | 626 | 628 | 610 | 622 | -0.48% | 85,600 | 377億3805万 | -12.76% |
| 02/18 | 623 | 632 | 617 | 625 | +2.71% | 156,200 | 379億2007万 | -12.83% |
| 02/17 | 618 | 619 | 600 | 609 | -1.54% | 81,800 | 369億1898万 | -15.72% |
| 02/16 | 658 | 658 | 609 | 618 | -6.15% | 149,200 | 374億9537万 | -14.99% |
| 02/15 | 658 | 689 | 650 | 659 | -3.52% | 107,000 | 399億5259万 | -10.16% |
| 02/12 | 16:30 平成27年12月期決算短信[日本基準](連結) |
| 02/12 | 711 | 718 | 683 | 683 | -5.01% | 46,000 | 414億872万 | -7.52% |
| 02/10 | 741 | 744 | 709 | 719 | -3.04% | 32,800 | 435億9291万 | -3.3% |
| 02/09 | 757 | 764 | 740 | 741 | -5.24% | 77,800 | 449億5804万 | -0.67% |
| 02/08 | 743 | 787 | 727 | 782 | +5.32% | 26,000 | 474億4559万 | +4.27% |
| 02/05 | 735 | 753 | 734 | 743 | -0.67% | 23,400 | 450億4905万 | -1.39% |
| 02/04 | 760 | 763 | 742 | 748 | -1.97% | 24,000 | 453億5241万 | -1.39% |
| 02/03 | 763 | 778 | 755 | 763 | -2.99% | 42,800 | 462億6249万 | +0.07% |
| 02/02 | 768 | 797 | 766 | 786 | +0.77% | 42,800 | 476億8828万 | +2.61% |
| 02/01 | 765 | 785 | 757 | 780 | +1.96% | 41,200 | 473億2425万 | +1.56% |
| 01/29 | 745 | 766 | 732 | 765 | +4.51% | 26,400 | 464億1417万 | -0.78% |
| 01/28 | 739 | 741 | 731 | 732 | -1.01% | 14,800 | 444億1199万 | -5.55% |
| 01/27 | 737 | 756 | 733 | 740 | +4.6% | 28,800 | 448億6703万 | -5.19% |
| 01/26 | 725 | 725 | 704 | 707 | -4.72% | 32,000 | 428億9519万 | -9.94% |
| 01/25 | 748 | 748 | 733 | 742 | +1.3% | 33,800 | 450億1871万 | -6.08% |
| 01/22 | 695 | 736 | 682 | 733 | +9% | 54,200 | 444億4232万 | -7.75% |
| 01/21 | 690 | 702 | 670 | 672 | -2.61% | 33,400 | 407億7166万 | -15.79% |
| 01/20 | 716 | 721 | 690 | 690 | -3.56% | 74,600 | 418億6376万 | -14.18% |
| 01/19 | 725 | 741 | 712 | 716 | -1.24% | 47,000 | 434億1090万 | -11.67% |
| 01/18 | 707 | 732 | 704 | 725 | -1.63% | 69,200 | 439億5695万 | -11.1% |
| 01/15 | 732 | 753 | 725 | 737 | +2.72% | 83,400 | 446億8501万 | -10.18% |
| 01/14 | 746 | 746 | 708 | 717 | -4.21% | 129,400 | 435億191万 | -12.99% |
| 01/13 | 725 | 759 | 720 | 749 | +3.31% | 45,200 | 454億1308万 | -9.82% |
| 01/12 | 758 | 765 | 723 | 725 | -5.29% | 85,000 | 439億5695万 | -13.13% |
| 01/08 | 783 | 818 | 759 | 765 | -3.16% | 55,400 | 464億1417万 | -8.93% |
| 01/07 | 800 | 805 | 769 | 790 | -1.8% | 48,400 | 479億3097万 | -6.4% |
| 01/06 | 805 | 821 | 793 | 805 | -0.62% | 41,600 | 488億1072万 | -4.91% |
| 01/05 | 839 | 839 | 807 | 810 | -2.59% | 55,200 | 491億1408万 | -4.54% |
| 01/04 | 848 | 856 | 831 | 831 | -3.93% | 62,600 | 504億1853万 | -2.24% |
| 2015 |
| 12/30 | 875 | 875 | 855 | 865 | +0.23% | 19,000 | 524億8138万 | +1.65% |
| 12/29 | 850 | 870 | 846 | 863 | +1.05% | 26,200 | 523億6004万 | +1.53% |
| 12/28 | 838 | 864 | 828 | 854 | +1.3% | 55,400 | 518億1399万 | +0.47% |
| 12/25 | 854 | 854 | 838 | 843 | -1.29% | 20,000 | 511億4659万 | -0.82% |
| 12/24 | 856 | 859 | 849 | 854 | -0.12% | 15,800 | 518億1399万 | +0.35% |
| 12/22 | 852 | 858 | 850 | 855 | -0.12% | 17,600 | 518億7466万 | +0.47% |
| 12/21 | 845 | 860 | 841 | 856 | -0.41% | 37,200 | 519億3533万 | +0.47% |
| 12/18 | 867 | 867 | 848 | 860 | +0.12% | 35,000 | 521億4768万 | +1% |
| 12/17 | 860 | 865 | 841 | 859 | +1.06% | 43,600 | 520億8701万 | +0.88% |
| 12/16 | 815 | 850 | 815 | 850 | +2.85% | 62,600 | 515億4096万 | +0.06% |
| 12/15 | 827 | 836 | 821 | 826 | -0.84% | 19,800 | 501億1517万 | -2.59% |
| 12/14 | 818 | 834 | 778 | 833 | -0.3% | 36,400 | 505億3987万 | -1.65% |
| 12/11 | 831 | 871 | 826 | 836 | +1.21% | 66,000 | 506億9155万 | -1.12% |
| 12/10 | 828 | 840 | 820 | 826 | -1.49% | 30,400 | 500億8483万 | -1.96% |
| 12/09 | 840 | 857 | 835 | 838 | -1.64% | 28,800 | 508億4323万 | -0.24% |
| 12/08 | 841 | 855 | 805 | 852 | +0.24% | 54,200 | 516億9264万 | +1.79% |
| 12/07 | 857 | 860 | 846 | 850 | -0.76% | 26,600 | 515億7130万 | +1.92% |
| 12/04 | 846 | 863 | 844 | 857 | -0.29% | 35,400 | 519億6567万 | +3.07% |
| 12/03 | 852 | 867 | 852 | 859 | -0.46% | 19,600 | 521億1735万 | +3.74% |
| 12/02 | 865 | 865 | 854 | 863 | +0.35% | 28,400 | 523億6004万 | +4.61% |
| 12/01 | 851 | 860 | 848 | 860 | +1.06% | 66,600 | 521億7802万 | +4.75% |
| 11/30 | 849 | 858 | 840 | 851 | -0.76% | 71,200 | 516億3197万 | +4.16% |
| 11/27 | 849 | 862 | 849 | 858 | +0.29% | 31,400 | 520億2634万 | +5.47% |
| 11/26 | 853 | 857 | 840 | 855 | +0.65% | 42,000 | 518億7466万 | +5.69% |
| 11/25 | 850 | 855 | 848 | 850 | -0.06% | 41,000 | 515億4096万 | +5.4% |
| 11/24 | 843 | 857 | 829 | 850 | -0.06% | 27,400 | 515億7130万 | +5.85% |
| 11/20 | 855 | 857 | 845 | 851 | -0.82% | 16,200 | 516億163万 | +6.45% |
| 11/19 | 861 | 865 | 840 | 858 | -0.35% | 33,200 | 520億2634万 | +7.59% |
| 11/18 | 875 | 875 | 851 | 861 | -1.54% | 23,600 | 522億836万 | +8.51% |
| 11/17 | 872 | 875 | 843 | 874 | +1.57% | 62,000 | 530億2743万 | +10.63% |
| 11/16 | 847 | 864 | 846 | 861 | +1.53% | 36,600 | 522億836万 | +9.62% |
| 11/13 | 845 | 850 | 836 | 848 | -0.29% | 17,600 | 514億1962万 | +8.51% |
| 11/12 | 830 | 868 | 815 | 850 | +3.47% | 65,200 | 515億7130万 | +9.54% |
| 11/11 | 810 | 845 | 810 | 822 | +1.36% | 46,800 | 498億4214万 | +6.55% |
| 11/10 | 790 | 820 | 790 | 811 | +0.06% | 35,000 | 491億7475万 | +5.53% |
| 11/09 | 16:00 平成27年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/09 | 781 | 811 | 775 | 810 | +5.33% | 43,200 | 491億4441万 | +5.88% |
| 11/06 | 769 | 773 | 762 | 769 | +0.07% | 34,800 | 466億5686万 | +0.92% |
| 11/05 | 770 | 773 | 758 | 769 | +0.33% | 67,400 | 466億2652万 | +1.12% |
| 11/04 | 774 | 783 | 766 | 766 | +0.07% | 42,600 | 464億7484万 | +1.19% |
| 11/02 | 766 | 775 | 759 | 766 | -1.42% | 22,000 | 464億4450万 | +1.39% |
| 10/30 | 776 | 793 | 772 | 777 | -1.65% | 48,600 | 471億1190万 | +3.26% |
| 10/29 | 787 | 792 | 761 | 790 | +1.28% | 33,400 | 479億64万 | +5.41% |
| 10/28 | 773 | 780 | 771 | 780 | -0.13% | 15,600 | 472億9391万 | +4.49% |
| 10/27 | 775 | 787 | 770 | 781 | +0.52% | 44,000 | 473億5459万 | +4.77% |
| 10/26 | 764 | 784 | 764 | 777 | +2.44% | 19,200 | 471億1190万 | +4.51% |
| 10/23 | 764 | 769 | 748 | 758 | +0.86% | 41,000 | 459億8946万 | +2.29% |
| 10/22 | 750 | 765 | 744 | 752 | -0.33% | 24,400 | 455億9509万 | +1.42% |
| 10/21 | 751 | 756 | 748 | 754 | -1.24% | 65,800 | 457億4677万 | +1.75% |
| 10/20 | 771 | 771 | 753 | 764 | -1.67% | 10,200 | 463億2316万 | +3.18% |
| 10/19 | 763 | 780 | 756 | 777 | +1.84% | 19,200 | 471億1190万 | +4.93% |
| 10/16 | 799 | 799 | 762 | 763 | -3.72% | 37,600 | 462億6249万 | +3.32% |
| 10/15 | 764 | 797 | 749 | 792 | +3.66% | 35,000 | 480億5232万 | +7.46% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
