| 2017 |
| 07/24 | 833 | 864 | 826 | 854 | +2.21% | 83,200 | 518億1399万 | -3.28% |
| 07/21 | 846 | 849 | 833 | 836 | -1.65% | 46,000 | 506億9155万 | -5.7% |
| 07/20 | 849 | 860 | 845 | 850 | +0.47% | 47,800 | 515億4096万 | -4.44% |
| 07/19 | 853 | 871 | 843 | 846 | -1.23% | 46,200 | 512億9827万 | -5.11% |
| 07/18 | 863 | 864 | 850 | 856 | -0.98% | 82,200 | 519億3533万 | -4.25% |
| 07/14 | 871 | 873 | 864 | 865 | +0.12% | 32,800 | 524億5104万 | -3.52% |
| 07/13 | 876 | 878 | 863 | 864 | -1.31% | 50,800 | 523億9037万 | -3.73% |
| 07/12 | 888 | 892 | 873 | 875 | -1.74% | 78,600 | 530億8810万 | -2.56% |
| 07/11 | 881 | 900 | 881 | 891 | +0.17% | 71,200 | 540億2852万 | -0.95% |
| 07/10 | 897 | 900 | 887 | 889 | +0.17% | 82,200 | 539億3751万 | -1.22% |
| 07/07 | 892 | 895 | 886 | 888 | -0.5% | 53,400 | 538億4650万 | -1.39% |
| 07/06 | 883 | 898 | 883 | 892 | 0% | 31,200 | 541億1953万 | -1% |
| 07/05 | 883 | 899 | 881 | 892 | +0.17% | 26,400 | 541億1953万 | -1% |
| 07/04 | 893 | 894 | 888 | 891 | +0.11% | 25,000 | 540億2852万 | -1.27% |
| 07/03 | 885 | 897 | 878 | 890 | +0.4% | 36,600 | 539億6785万 | -1.39% |
| 06/30 | 892 | 893 | 881 | 886 | -1.06% | 37,000 | 537億5550万 | -1.88% |
| 06/29 | 889 | 906 | 889 | 896 | +1.59% | 39,400 | 543億3188万 | -0.94% |
| 06/28 | 884 | 894 | 881 | 882 | -0.9% | 36,800 | 534億8247万 | -2.6% |
| 06/27 | 888 | 892 | 867 | 890 | -0.45% | 34,200 | 539億6785万 | -1.82% |
| 06/26 | 895 | 902 | 889 | 894 | -0.11% | 30,800 | 542億1054万 | -1.49% |
| 06/23 | 899 | 901 | 889 | 895 | -0.45% | 67,400 | 542億7121万 | -1.49% |
| 06/22 | 905 | 906 | 895 | 899 | -0.83% | 51,400 | 545億1390万 | -1.16% |
| 06/21 | 920 | 921 | 905 | 906 | -2.16% | 34,800 | 549億6894万 | -0.33% |
| 06/20 | 917 | 938 | 917 | 926 | +0.65% | 36,600 | 561億8238万 | +1.87% |
| 06/19 | 921 | 931 | 918 | 920 | -0.92% | 22,400 | 558億1835万 | +1.21% |
| 06/16 | 913 | 932 | 913 | 929 | +1.75% | 36,000 | 563億3406万 | +2.26% |
| 06/15 | 913 | 926 | 911 | 913 | -0.05% | 33,200 | 553億6331万 | +0.61% |
| 06/14 | 923 | 926 | 907 | 913 | -0.76% | 37,600 | 553億9364万 | +0.66% |
| 06/13 | 898 | 945 | 898 | 920 | +2.45% | 22,200 | 558億1835万 | +1.43% |
| 06/12 | 897 | 906 | 897 | 898 | +0.06% | 11,000 | 544億8356万 | -0.99% |
| 06/09 | 890 | 911 | 883 | 898 | +1.13% | 39,600 | 544億5322万 | -1.16% |
| 06/08 | 910 | 914 | 886 | 888 | -1.83% | 37,000 | 538億4650万 | -2.26% |
| 06/07 | 905 | 910 | 902 | 904 | +0.17% | 24,400 | 548億4759万 | -0.33% |
| 06/06 | 914 | 914 | 901 | 903 | -0.11% | 18,200 | 547億5659万 | -0.39% |
| 06/05 | 900 | 907 | 890 | 904 | -0.28% | 60,000 | 548億1726万 | -0.06% |
| 06/02 | 907 | 914 | 904 | 906 | +0.61% | 49,400 | 549億6894万 | +0.44% |
| 06/01 | 904 | 910 | 899 | 901 | +0.56% | 51,000 | 546億3524万 | +0.06% |
| 05/31 | 901 | 901 | 895 | 896 | -0.61% | 40,200 | 543億3188万 | -0.28% |
| 05/30 | 910 | 910 | 900 | 901 | -1.21% | 48,800 | 546億6558万 | +0.56% |
| 05/29 | 910 | 923 | 910 | 912 | +0.22% | 18,800 | 553億3297万 | +2.13% |
| 05/26 | 909 | 914 | 904 | 910 | -0.93% | 14,200 | 552億1163万 | +2.36% |
| 05/25 | 901 | 922 | 901 | 919 | +0.93% | 23,400 | 557億2734万 | +3.67% |
| 05/24 | 930 | 930 | 903 | 910 | -1.57% | 18,600 | 552億1163万 | +3.06% |
| 05/23 | 910 | 930 | 910 | 925 | +1.48% | 58,000 | 560億9137万 | +5.06% |
| 05/22 | 901 | 913 | 900 | 911 | +0.44% | 27,800 | 552億7230万 | +3.88% |
| 05/19 | 886 | 912 | 886 | 907 | +0.33% | 62,000 | 550億2961万 | +3.54% |
| 05/18 | 901 | 916 | 895 | 904 | -0.99% | 17,000 | 548億4759万 | +3.43% |
| 05/17 | 906 | 913 | 899 | 913 | -0.6% | 27,800 | 553億9364万 | +4.58% |
| 05/16 | 900 | 919 | 898 | 919 | +2% | 22,600 | 557億2734万 | +5.45% |
| 05/15 | 882 | 901 | 882 | 901 | -0.17% | 28,400 | 546億3524万 | +3.51% |
| 05/12 | 909 | 920 | 866 | 902 | -0.77% | 36,600 | 547億2625万 | +3.8% |
| 05/11 | 16:30 平成29年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/11 | 906 | 915 | 905 | 909 | -0.6% | 24,800 | 551億5095万 | +4.72% |
| 05/10 | 914 | 922 | 908 | 915 | -1.67% | 33,800 | 554億8465万 | +5.48% |
| 05/09 | 913 | 933 | 904 | 930 | +0.87% | 29,200 | 564億2507万 | +7.39% |
| 05/08 | 895 | 929 | 888 | 922 | +3.48% | 67,800 | 559億3969万 | +6.71% |
| 05/02 | 14:00 ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 05/02 | 890 | 899 | 885 | 891 | +1.95% | 42,600 | 540億5886万 | +3.24% |
| 05/01 | 862 | 876 | 854 | 874 | +1.1% | 21,000 | 530億2743万 | +1.16% |
| 04/28 | 861 | 869 | 857 | 865 | +0.41% | 27,000 | 524億5104万 | -0.06% |
| 04/27 | 860 | 866 | 856 | 861 | +0.06% | 29,800 | 522億3869万 | -0.58% |
| 04/26 | 852 | 867 | 852 | 861 | +1% | 33,200 | 522億836万 | -0.86% |
| 04/25 | 840 | 857 | 840 | 852 | +1.49% | 34,200 | 516億9264万 | -2.07% |
| 04/24 | 857 | 857 | 825 | 840 | +0.12% | 37,200 | 509億3424万 | -3.84% |
| 04/21 | 829 | 841 | 829 | 839 | +1.15% | 25,400 | 508億7357万 | -4.28% |
| 04/20 | 825 | 838 | 818 | 829 | +0.61% | 58,400 | 502億9718万 | -5.69% |
| 04/19 | 831 | 835 | 824 | 824 | -0.84% | 36,200 | 499億9382万 | -6.58% |
| 04/18 | 846 | 846 | 826 | 831 | -0.95% | 23,600 | 504億1853万 | -6.1% |
| 04/17 | 834 | 843 | 826 | 839 | +0.42% | 22,800 | 509億391万 | -5.62% |
| 04/14 | 850 | 850 | 833 | 836 | -2.57% | 40,000 | 506億9155万 | -6.54% |
| 04/13 | 870 | 870 | 858 | 858 | -1.78% | 33,000 | 520億2634万 | -4.3% |
| 04/12 | 870 | 878 | 870 | 873 | +0.34% | 12,800 | 529億6676万 | -2.78% |
| 04/11 | 873 | 876 | 868 | 870 | -0.29% | 12,600 | 527億8474万 | -3.23% |
| 04/10 | 883 | 887 | 851 | 873 | -0.4% | 34,400 | 529億3642万 | -3.06% |
| 04/07 | 878 | 882 | 872 | 876 | +0.52% | 28,600 | 531億4877万 | -2.88% |
| 04/06 | 880 | 882 | 862 | 872 | -0.97% | 58,800 | 528億7575万 | -3.49% |
| 04/05 | 877 | 886 | 875 | 880 | -0.11% | 28,200 | 533億9146万 | -2.65% |
| 04/04 | 888 | 896 | 871 | 881 | -0.45% | 35,600 | 534億5213万 | -2.54% |
| 04/03 | 899 | 899 | 882 | 885 | +0.11% | 34,400 | 536億9482万 | -2.21% |
| 03/31 | 891 | 893 | 883 | 884 | -0.51% | 36,800 | 536億3415万 | -2.32% |
| 03/30 | 11:00 支配株主等に関する事項について |
| 03/30 | 898 | 904 | 888 | 889 | -2.2% | 28,000 | 539億718万 | -1.93% |
| 03/29 | 13:00 ストックオプション(新株予約権)の発行に関するお知らせ |
| 03/29 | 923 | 924 | 907 | 909 | -0.38% | 33,800 | 551億2062万 | +0.17% |
| 03/28 | 912 | 912 | 903 | 912 | +2.07% | 39,200 | 553億3297万 | +0.66% |
| 03/27 | 894 | 909 | 888 | 894 | -0.28% | 32,400 | 542億1054万 | -1.27% |
| 03/24 | 895 | 902 | 888 | 896 | -0.94% | 20,600 | 543億6222万 | -0.88% |
| 03/23 | 904 | 923 | 899 | 905 | -0.06% | 12,600 | 548億7793万 | +0.06% |
| 03/22 | 914 | 919 | 902 | 905 | -1.42% | 23,600 | 549億827万 | +0.22% |
| 03/21 | 913 | 925 | 905 | 918 | -0.97% | 18,400 | 556億9700万 | +1.55% |
| 03/17 | 906 | 927 | 900 | 927 | +2.54% | 47,400 | 562億4305万 | +2.66% |
| 03/16 | 895 | 911 | 895 | 904 | +0.33% | 44,000 | 548億4759万 | +0.22% |
| 03/15 | 919 | 919 | 898 | 901 | -1.96% | 14,600 | 546億6558万 | 0% |
| 03/14 | 935 | 935 | 907 | 919 | -1.18% | 18,000 | 557億5768万 | +2.11% |
| 03/13 | 942 | 942 | 926 | 930 | -1.69% | 39,200 | 564億2507万 | +3.56% |
| 03/10 | 914 | 948 | 914 | 946 | +4.88% | 87,600 | 573億9582万 | +5.58% |
| 03/09 | 903 | 904 | 897 | 902 | +0.11% | 13,800 | 547億2625万 | +0.89% |
| 03/08 | 901 | 905 | 893 | 901 | -0.55% | 76,600 | 546億6558万 | +0.9% |
| 03/07 | 894 | 906 | 888 | 906 | +0.83% | 50,600 | 549億6894万 | +1.57% |
| 03/06 | 896 | 902 | 894 | 899 | -0.44% | 26,000 | 545億1390万 | +0.73% |
| 03/03 | 900 | 906 | 896 | 903 | +0.39% | 32,000 | 547億5659万 | +1.18% |
| 03/02 | 903 | 905 | 897 | 899 | +0.22% | 32,800 | 545億4423万 | +0.78% |
| 03/01 | 893 | 902 | 888 | 897 | +0.45% | 16,600 | 544億2289万 | +0.56% |
| 02/28 | 905 | 905 | 893 | 893 | -0.72% | 27,800 | 541億8020万 | +0.11% |
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。
