2024 |
04/26 | 611 | 615 | 611 | 615 | +1.15% | 19,950 | - | +4.77% |
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 | 605 | 609 | 605 | 608 | +0.66% | 5,190 | - | +3.75% |
04/24 | 605 | 605 | 604 | 604 | +0.17% | 3,450 | - | +3.25% |
04/23 | 595 | 603 | 595 | 603 | +2.55% | 4,510 | - | +3.25% |
04/22 | 588 | 590 | 586 | 588 | +1.03% | 6,260 | - | +0.86% |
04/19 | 579 | 583 | 577 | 582 | +0.17% | 2,650 | - | 0% |
04/18 | 580 | 582 | 580 | 581 | -0.68% | 1,040 | - | 0% |
04/17 | 587 | 587 | 584 | 585 | -0.51% | 3,760 | - | +0.69% |
04/16 | 588 | 591 | 587 | 588 | -0.17% | 4,720 | - | +1.38% |
04/15 | 590 | 590 | 586 | 589 | +1.73% | 5,270 | - | +1.73% |
04/12 | 584 | 584 | 579 | 579 | -1.03% | 6,050 | - | +0.17% |
04/11 | 584 | 586 | 583 | 585 | +0.52% | 5,920 | - | +1.39% |
04/10 | 580 | 582 | 579 | 582 | -0.34% | 5,590 | - | +1.04% |
04/09 | 585 | 585 | 583 | 584 | -0.17% | 2,410 | - | +1.57% |
04/08 | 585 | 586 | 583 | 585 | +0.86% | 5,670 | - | +1.92% |
04/05 | 582 | 582 | 577 | 580 | -0.51% | 12,590 | - | +1.05% |
04/04 | 577 | 584 | 577 | 583 | +1.92% | 17,510 | - | +1.75% |
04/03 | 576 | 576 | 570 | 572 | -1.72% | 10,800 | - | -0.17% |
04/02 | 585 | 585 | 582 | 582 | -0.85% | 9,140 | - | +1.57% |
04/01 | 580 | 590 | 580 | 587 | -0.34% | 6,350 | - | +2.62% |
03/29 | 578 | 589 | 578 | 589 | +2.08% | 3,280 | - | +3.15% |
03/28 | 577 | 577 | 575 | 577 | -0.17% | 2,380 | - | +1.23% |
03/27 | 583 | 583 | 576 | 578 | -1.37% | 5,650 | - | +1.4% |
03/26 | 589 | 589 | 585 | 586 | +0.34% | 4,380 | - | +2.81% |
03/25 | 586 | 586 | 584 | 584 | 0% | 3,340 | - | +2.64% |
03/22 | 587 | 588 | 582 | 584 | -1.02% | 5,430 | - | +2.64% |
03/21 | 580 | 590 | 580 | 590 | +2.97% | 22,480 | - | +3.69% |
03/19 | 571 | 573 | 570 | 573 | +0.53% | 3,190 | - | +0.88% |
03/18 | 571 | 573 | 569 | 570 | +0.71% | 8,190 | - | +0.18% |
03/15 | 567 | 567 | 565 | 566 | -0.53% | 710 | - | -0.53% |
03/14 | 568 | 569 | 568 | 569 | -0.18% | 780 | - | -0.18% |
03/13 | 575 | 575 | 569 | 570 | +0.71% | 3,140 | - | -0.18% |
03/12 | 563 | 567 | 563 | 566 | +1.07% | 2,370 | - | -1.05% |
03/11 | 561 | 562 | 559 | 560 | +0.18% | 5,830 | - | -2.27% |
03/08 | 554 | 560 | 554 | 559 | +0.9% | 3,730 | - | -2.61% |
03/07 | 557 | 559 | 552 | 554 | -1.25% | 16,080 | - | -3.65% |
03/06 | 560 | 563 | 560 | 561 | -1.41% | 4,640 | - | -2.6% |
03/05 | 569 | 570 | 569 | 569 | +0.35% | 2,650 | - | -1.39% |
03/04 | 560 | 567 | 560 | 567 | -0.35% | 5,130 | - | -2.07% |
03/01 | 570 | 570 | 567 | 569 | +0.35% | 5,370 | - | -1.9% |
02/29 | 568 | 570 | 567 | 567 | 0% | 1,330 | - | -2.41% |
02/28 | 570 | 570 | 567 | 567 | -0.53% | 990 | - | -2.58% |
02/27 | 560 | 570 | 560 | 570 | +1.79% | 3,860 | - | -2.23% |
02/26 | 559 | 561 | 557 | 560 | -1.23% | 20,020 | - | -4.11% |
02/22 | 568 | 570 | 567 | 567 | -1.39% | 5,870 | - | -3.08% |
02/21 | 580 | 580 | 573 | 575 | +0.52% | 6,400 | - | -1.88% |
02/20 | 569 | 572 | 566 | 572 | +0.88% | 18,460 | - | -2.39% |
02/19 | 568 | 568 | 567 | 567 | -0.18% | 1,520 | - | -3.41% |
02/16 | 569 | 570 | 566 | 568 | -1.39% | 18,080 | - | -3.4% |
02/15 | 581 | 581 | 575 | 576 | -1.37% | 8,710 | - | -2.21% |
02/14 | 588 | 590 | 584 | 584 | 0% | 2,210 | - | -1.02% |
02/13 | 584 | 586 | 582 | 584 | 0% | 1,730 | - | -1.02% |
02/09 | 585 | 586 | 584 | 584 | 0% | 1,650 | - | -1.18% |
02/08 | 586 | 586 | 583 | 584 | +0.17% | 2,430 | - | -1.18% |
02/07 | 586 | 588 | 582 | 583 | -1.19% | 4,120 | - | -1.52% |
02/06 | 586 | 590 | 586 | 590 | +0.17% | 890 | - | -0.51% |
02/05 | 592 | 592 | 586 | 589 | +0.17% | 2,360 | - | -0.67% |
02/02 | 584 | 588 | 584 | 588 | 0% | 5,030 | - | -1.01% |
02/01 | 594 | 594 | 587 | 588 | -0.84% | 11,220 | - | -1.01% |
01/31 | 593 | 595 | 593 | 593 | +2.07% | 4,890 | - | -0.34% |
01/30 | 585 | 585 | 580 | 581 | -2.02% | 8,300 | - | -2.35% |
01/29 | 596 | 596 | 591 | 593 | -1% | 10,220 | - | -0.5% |
01/26 | 601 | 601 | 598 | 599 | -0.83% | 3,240 | - | +0.34% |
01/25 | 598 | 604 | 598 | 604 | +1.17% | 6,120 | - | +1.17% |
01/24 | 597 | 598 | 596 | 597 | +0.67% | 6,020 | - | 0% |
01/23 | 593 | 594 | 591 | 593 | +0.17% | 10,330 | - | -0.84% |
01/22 | 588 | 593 | 588 | 592 | -0.17% | 1,820 | - | -1.17% |
01/19 | 586 | 593 | 586 | 593 | +1.72% | 2,310 | - | -1.17% |
01/18 | 586 | 588 | 583 | 583 | -0.34% | 3,820 | - | -3.16% |
01/17 | 583 | 586 | 583 | 585 | -0.68% | 2,480 | - | -2.99% |
01/16 | 584 | 589 | 584 | 589 | +0.86% | 1,930 | - | -2.64% |
01/15 | 583 | 585 | 582 | 584 | -1.35% | 4,580 | - | -3.79% |
01/12 | 592 | 593 | 591 | 592 | -1.33% | 17,920 | - | -2.79% |
01/11 | 593 | 600 | 593 | 600 | +1.18% | 4,260 | - | -1.64% |
01/10 | 588 | 593 | 588 | 593 | +1.37% | 17,780 | - | -2.95% |
01/09 | 586 | 586 | 584 | 585 | -2.99% | 18,260 | - | -4.57% |
01/05 | 599 | 603 | 599 | 603 | +1.34% | 4,030 | - | -1.79% |
01/04 | 594 | 595 | 592 | 595 | -1.49% | 3,060 | - | -3.25% |
2023 |
12/29 | 606 | 606 | 602 | 604 | -0.17% | 3,300 | - | -2.11% |
12/28 | 603 | 605 | 601 | 605 | -0.66% | 2,040 | - | -2.1% |
12/27 | 606 | 611 | 600 | 609 | +1.67% | 78,260 | - | -1.77% |
12/26 | 599 | 599 | 595 | 599 | +0.5% | 3,720 | - | -3.54% |
12/25 | 597 | 600 | 594 | 596 | -0.33% | 5,500 | - | -4.33% |
12/22 | 598 | 600 | 596 | 598 | -0.66% | 5,450 | - | -4.32% |
12/21 | 605 | 605 | 600 | 602 | -1.47% | 15,340 | - | -3.99% |
12/20 | 613 | 613 | 609 | 611 | -0.16% | 1,200 | - | -2.86% |
12/19 | 609 | 614 | 608 | 612 | +0.82% | 10,500 | - | -3.16% |
12/18 | 611 | 614 | 607 | 607 | +0.5% | 3,790 | - | -4.11% |
12/15 | 607 | 610 | 602 | 604 | -0.17% | 35,600 | - | -4.88% |
12/14 | 609 | 609 | 601 | 605 | -3.51% | 19,720 | - | -5.02% |
12/13 | 624 | 629 | 624 | 627 | +0.32% | 2,460 | - | -1.88% |
12/12 | 628 | 628 | 624 | 625 | -0.79% | 10,750 | - | -2.34% |
12/11 | 624 | 630 | 624 | 630 | +0.8% | 3,690 | - | -1.72% |
12/08 | 627 | 627 | 619 | 625 | -0.64% | 7,730 | - | -2.65% |
12/07 | 630 | 631 | 628 | 629 | -0.79% | 1,470 | - | -2.02% |
12/06 | 634 | 636 | 634 | 634 | +0.63% | 2,040 | - | -1.4% |
12/05 | 631 | 631 | 630 | 630 | +0.8% | 3,000 | - | -2.02% |
12/04 | 629 | 629 | 625 | 625 | -0.95% | 3,870 | - | -2.95% |
12/01 | 635 | 635 | 630 | 631 | +0.32% | 6,210 | - | -2.02% |
11/30 | 625 | 630 | 625 | 629 | +0.96% | 4,120 | - | -2.48% |