2024 |
07/26 | 557 | 560 | 557 | 560 | +1.82% | 150 | - | -6.51% |
07/25 | 550 | 557 | 542 | 550 | -0.72% | 2,020 | - | -8.49% |
07/24 | 558 | 558 | 554 | 554 | -3.15% | 17,750 | - | -8.28% |
07/23 | 572 | 575 | 572 | 572 | 0% | 23,390 | - | -5.61% |
07/22 | 573 | 573 | 572 | 572 | -1.04% | 2,350 | - | -5.77% |
07/19 | 579 | 585 | 578 | 578 | -0.34% | 1,360 | - | -4.93% |
07/18 | 579 | 580 | 573 | 580 | 0% | 1,340 | - | -4.76% |
07/17 | 584 | 584 | 580 | 580 | -0.68% | 490 | - | -4.92% |
07/16 | 590 | 590 | 584 | 584 | -2.83% | 5,820 | - | -4.26% |
07/12 | 601 | 602 | 598 | 601 | -1.8% | 2,210 | - | -1.48% |
07/11 | 607 | 615 | 607 | 612 | +1.32% | 5,440 | - | +0.49% |
07/10 | 602 | 607 | 602 | 604 | 0% | 1,470 | - | -0.49% |
07/09 | 612 | 612 | 604 | 604 | -1.79% | 1,550 | - | -0.17% |
07/08 | 613 | 630 | 611 | 615 | -0.65% | 4,190 | - | +1.99% |
07/05 | 622 | 627 | 618 | 619 | -0.64% | 1,850 | - | +2.82% |
07/04 | 625 | 625 | 623 | 623 | -0.16% | 1,470 | - | +3.83% |
07/03 | 624 | 624 | 624 | 624 | +0.65% | 80 | - | +4.17% |
07/02 | 619 | 624 | 619 | 620 | +0.81% | 16,510 | - | +3.68% |
07/01 | 616 | 616 | 615 | 615 | -1.6% | 1,330 | - | +3.02% |
06/28 | 622 | 625 | 621 | 625 | +1.3% | 1,080 | - | +4.87% |
06/27 | 616 | 617 | 612 | 617 | -0.32% | 4,870 | - | +3.87% |
06/26 | 606 | 620 | 606 | 619 | -0.8% | 730 | - | +4.38% |
06/25 | 613 | 625 | 613 | 624 | +1.96% | 1,840 | - | +5.41% |
06/24 | 613 | 613 | 612 | 612 | -0.33% | 820 | - | +3.55% |
06/21 | 612 | 615 | 610 | 614 | -0.49% | 2,700 | - | +4.07% |
06/20 | 614 | 618 | 614 | 617 | 0% | 650 | - | +4.75% |
06/19 | 612 | 617 | 612 | 617 | +2.66% | 960 | - | +4.93% |
06/18 | 600 | 602 | 600 | 601 | +1.35% | 610 | - | +2.56% |
06/17 | 595 | 595 | 593 | 593 | -1.5% | 610 | - | +1.37% |
06/14 | 598 | 602 | 594 | 602 | +0.84% | 3,620 | - | +3.08% |
06/13 | 601 | 601 | 597 | 597 | -1.16% | 1,020 | - | +2.23% |
06/12 | 601 | 605 | 601 | 604 | +1.34% | 2,580 | - | +3.6% |
06/11 | 595 | 599 | 595 | 596 | +1.53% | 1,190 | - | +2.58% |
06/10 | 562 | 590 | 562 | 587 | +2.62% | 1,420 | - | +1.21% |
06/07 | 571 | 575 | 571 | 572 | +1.6% | 3,890 | - | -1.21% |
06/06 | 562 | 565 | 562 | 563 | +1.99% | 1,600 | - | -2.93% |
06/05 | 548 | 552 | 546 | 552 | -1.08% | 1,280 | - | -4.99% |
06/04 | 564 | 565 | 558 | 558 | -4.12% | 5,600 | - | -4.29% |
06/03 | 579 | 583 | 579 | 582 | +1.39% | 1,090 | - | -0.34% |
05/31 | 576 | 576 | 572 | 574 | -2.21% | 1,620 | - | -1.88% |
05/30 | 591 | 591 | 587 | 587 | -2.49% | 2,170 | - | +0.34% |
05/29 | 598 | 604 | 598 | 602 | +1.86% | 3,010 | - | +3.08% |
05/28 | 591 | 592 | 590 | 591 | +1.03% | 1,070 | - | +1.2% |
05/27 | 586 | 586 | 583 | 585 | -1.02% | 680 | - | +0.17% |
05/24 | 589 | 592 | 587 | 591 | -0.51% | 1,350 | - | +1.2% |
05/23 | 596 | 596 | 592 | 594 | +1.02% | 6,640 | - | +1.71% |
05/22 | 592 | 592 | 587 | 588 | -1.67% | 1,440 | - | +0.68% |
05/21 | 627 | 627 | 598 | 598 | +0.5% | 2,140 | - | +2.4% |
05/20 | 593 | 595 | 586 | 595 | +1.02% | 4,420 | - | +1.88% |
05/17 | 582 | 589 | 582 | 589 | +2.43% | 1,570 | - | +0.86% |
05/16 | 576 | 576 | 575 | 575 | -0.52% | 2,260 | - | -1.54% |
05/15 | 578 | 578 | 578 | 578 | -0.34% | 870 | - | -1.2% |
05/14 | 582 | 582 | 580 | 580 | +1.75% | 230 | - | -0.85% |
05/13 | 572 | 572 | 569 | 570 | -2.06% | 2,370 | - | -2.56% |
05/10 | 581 | 582 | 581 | 582 | +1.04% | 630 | - | -0.68% |
05/09 | 575 | 576 | 573 | 576 | +1.41% | 730 | - | -1.71% |
05/08 | 600 | 600 | 566 | 568 | 0% | 940 | - | -2.91% |
05/07 | 567 | 569 | 567 | 568 | 0% | 1,940 | - | -2.91% |
05/02 | 582 | 582 | 568 | 568 | -3.07% | 3,550 | - | -2.91% |
05/01 | 600 | 600 | 583 | 586 | -1.51% | 940 | - | +0.34% |
04/30 | 594 | 597 | 593 | 595 | +0.17% | 1,200 | - | +1.88% |
04/26 | 595 | 596 | 591 | 594 | +1.19% | 3,110 | - | +2.06% |
04/25 | 17:00 令和5年12月期決算短信(令和5年1月1日~令和5年12月31日) |
04/25 | 585 | 587 | 585 | 587 | -1.01% | 80 | - | +1.03% |
04/24 | 593 | 594 | 588 | 593 | +1.54% | 5,130 | - | +2.24% |
04/23 | 584 | 584 | 583 | 584 | +1.57% | 4,420 | - | +0.86% |
04/22 | 574 | 579 | 574 | 575 | -2.38% | 4,140 | - | -0.52% |
04/19 | 580 | 592 | 579 | 589 | +1.38% | 6,820 | - | +2.08% |
04/18 | 583 | 585 | 579 | 581 | -2.02% | 1,430 | - | +1.04% |
04/17 | 597 | 597 | 591 | 593 | -0.5% | 1,800 | - | +3.49% |
04/16 | 594 | 597 | 592 | 596 | -0.17% | 1,140 | - | +4.38% |
04/15 | 596 | 597 | 590 | 597 | +0.67% | 7,900 | - | +4.92% |
04/12 | 591 | 593 | 589 | 593 | -0.5% | 2,200 | - | +4.59% |
04/11 | 596 | 596 | 593 | 596 | +1.36% | 1,320 | - | +5.3% |
04/10 | 587 | 589 | 586 | 588 | -1.01% | 1,090 | - | +4.26% |
04/09 | 593 | 594 | 593 | 594 | +1.71% | 520 | - | +5.51% |
04/08 | 584 | 585 | 580 | 584 | -0.34% | 1,340 | - | +4.1% |
04/05 | 588 | 588 | 585 | 586 | -0.17% | 49,390 | - | +4.64% |
04/04 | 587 | 589 | 587 | 587 | +0.51% | 2,800 | - | +5.2% |
04/03 | 587 | 587 | 584 | 584 | +1.21% | 3,010 | - | +5.04% |
04/02 | 574 | 577 | 574 | 577 | +1.41% | 1,710 | - | +4.15% |
04/01 | 562 | 569 | 561 | 569 | +0.53% | 1,940 | - | +2.89% |
03/29 | 573 | 573 | 554 | 566 | +1.43% | 3,310 | - | +2.54% |
03/28 | 559 | 559 | 558 | 558 | 0% | 120 | - | +1.27% |
03/27 | 563 | 563 | 558 | 558 | -1.59% | 230 | - | +1.45% |
03/26 | 564 | 568 | 564 | 567 | +0.53% | 870 | - | +3.28% |
03/25 | 570 | 570 | 564 | 564 | +0.18% | 180 | - | +2.92% |
03/22 | 565 | 566 | 563 | 563 | -0.71% | 770 | - | +2.93% |
03/21 | 566 | 567 | 565 | 567 | +0.18% | 2,890 | - | +3.85% |
03/19 | 562 | 568 | 562 | 566 | +1.43% | 2,420 | - | +3.85% |
03/18 | 554 | 558 | 554 | 558 | +1.27% | 470 | - | +2.76% |
03/15 | 552 | 555 | 551 | 551 | +3.18% | 990 | - | +1.66% |
03/12 | 531 | 534 | 528 | 534 | +0.75% | 910 | - | -1.29% |
03/11 | 533 | 535 | 529 | 530 | -2.03% | 3,780 | - | -2.03% |
03/08 | 543 | 544 | 541 | 541 | -1.46% | 470 | - | -0.18% |
03/07 | 550 | 550 | 549 | 549 | -0.36% | 2,150 | - | +1.29% |
03/06 | 552 | 552 | 548 | 551 | -0.9% | 270 | - | +1.66% |
03/05 | 556 | 556 | 556 | 556 | -0.36% | 410 | - | +2.58% |
03/04 | 560 | 560 | 557 | 558 | +1.45% | 1,750 | - | +2.95% |
03/01 | 549 | 550 | 549 | 550 | 0% | 310 | - | +1.48% |
02/29 | 549 | 550 | 549 | 550 | -0.36% | 220 | - | +1.66% |