2024 |
07/26 | 455 | 455 | 454 | 454 | -0.66% | 10,700 | - | -10.98% |
07/25 | 459 | 459 | 455 | 457 | -1.08% | 22,900 | - | -10.92% |
07/24 | 474 | 474 | 462 | 462 | -2.53% | 8,200 | - | -10.29% |
07/23 | 470 | 525 | 469 | 474 | -1.66% | 37,500 | - | -8.32% |
07/22 | 482 | 484 | 479 | 482 | -1.63% | 11,300 | - | -7.13% |
07/19 | 487 | 490 | 487 | 490 | -0.2% | 22,200 | - | -5.95% |
07/18 | 490 | 491 | 486 | 491 | -1.01% | 9,000 | - | -5.94% |
07/17 | 498 | 498 | 494 | 496 | -2.55% | 12,800 | - | -5.16% |
07/16 | 509 | 509 | 505 | 509 | -0.78% | 2,000 | - | -3.05% |
07/12 | 511 | 515 | 511 | 513 | -1.91% | 6,200 | - | -2.29% |
07/11 | 523 | 523 | 523 | 523 | -0.95% | 600 | - | -0.57% |
07/10 | 521 | 528 | 521 | 528 | 0% | 1,800 | - | +0.19% |
07/09 | 524 | 532 | 524 | 528 | -0.56% | 4,400 | - | 0% |
07/08 | 539 | 539 | 506 | 531 | +0.19% | 6,100 | - | +0.38% |
07/05 | 532 | 533 | 530 | 530 | -1.3% | 15,800 | - | +0.19% |
07/04 | 536 | 546 | 536 | 537 | +0.75% | 4,000 | - | +1.13% |
07/03 | 526 | 534 | 526 | 533 | +0.38% | 5,300 | - | +0.19% |
07/02 | 532 | 533 | 531 | 531 | -0.38% | 2,100 | - | -0.38% |
07/01 | 530 | 533 | 530 | 533 | +0.57% | 2,900 | - | -0.19% |
06/28 | 526 | 530 | 515 | 530 | +0.57% | 6,500 | - | -0.93% |
06/27 | 527 | 527 | 526 | 527 | +1.15% | 7,700 | - | -1.5% |
06/26 | 526 | 526 | 520 | 521 | -0.57% | 4,900 | - | -2.8% |
06/25 | 525 | 525 | 522 | 524 | -0.19% | 4,500 | - | -2.6% |
06/24 | 529 | 529 | 524 | 525 | -0.57% | 6,500 | - | -2.42% |
06/21 | 524 | 528 | 524 | 528 | +1.93% | 1,800 | - | -2.04% |
06/20 | 517 | 518 | 517 | 518 | +0.78% | 600 | - | -3.9% |
06/19 | 515 | 517 | 513 | 514 | -0.58% | 5,500 | - | -4.81% |
06/18 | 516 | 517 | 516 | 517 | +0.39% | 3,200 | - | -4.26% |
06/17 | 522 | 522 | 515 | 515 | -1.72% | 3,100 | - | -4.81% |
06/14 | 526 | 526 | 521 | 524 | +0.38% | 3,500 | - | -3.14% |
06/13 | 525 | 527 | 520 | 522 | -0.57% | 19,200 | - | -3.51% |
06/12 | 519 | 525 | 517 | 525 | -0.38% | 3,100 | - | -2.96% |
06/11 | 530 | 534 | 527 | 527 | -0.19% | 6,800 | - | -2.41% |
06/10 | 553 | 553 | 525 | 528 | -2.58% | 6,000 | - | -2.22% |
06/07 | 540 | 545 | 540 | 542 | 0% | 5,600 | - | +0.37% |
06/06 | 540 | 542 | 535 | 542 | 0% | 7,000 | - | +0.37% |
06/05 | 545 | 547 | 540 | 542 | -1.81% | 4,100 | - | +0.37% |
06/04 | 547 | 553 | 547 | 552 | +0.36% | 9,400 | - | +2.22% |
06/03 | 550 | 552 | 546 | 550 | -1.26% | 7,500 | - | +2.04% |
05/31 | 562 | 562 | 554 | 557 | -1.59% | 6,400 | - | +3.53% |
05/30 | 570 | 579 | 566 | 566 | -0.18% | 14,500 | - | +5.4% |
05/29 | 575 | 575 | 563 | 567 | +1.43% | 20,400 | - | +5.78% |
05/28 | 553 | 560 | 551 | 559 | +1.64% | 7,400 | - | +4.49% |
05/27 | 546 | 551 | 546 | 550 | +1.1% | 3,000 | - | +3% |
05/24 | 529 | 544 | 529 | 544 | +1.49% | 5,800 | - | +2.06% |
05/23 | 542 | 545 | 536 | 536 | -5.3% | 12,700 | - | +0.94% |
05/22 | 558 | 566 | 558 | 566 | +4.62% | 17,700 | - | +6.59% |
05/21 | 543 | 547 | 531 | 541 | -0.37% | 9,100 | - | +2.27% |
05/20 | 535 | 543 | 535 | 543 | +1.5% | 11,300 | - | +3.04% |
05/17 | 531 | 535 | 530 | 535 | +1.13% | 2,500 | - | +1.9% |
05/16 | 531 | 532 | 527 | 529 | +0.57% | 2,200 | - | +0.95% |
05/15 | 526 | 528 | 523 | 526 | +0.19% | 2,500 | - | +0.77% |
05/14 | 523 | 525 | 523 | 525 | +1.55% | 4,900 | - | +0.96% |
05/13 | 522 | 522 | 514 | 517 | -1.9% | 2,000 | - | -0.39% |
05/10 | 522 | 527 | 522 | 527 | +1.35% | 6,800 | - | +1.93% |
05/09 | 520 | 522 | 519 | 520 | -0.19% | 1,700 | - | +0.97% |
05/08 | 522 | 522 | 519 | 521 | -0.76% | 2,600 | - | +1.56% |
05/07 | 521 | 525 | 516 | 525 | -0.94% | 5,400 | - | +2.74% |
05/02 | 539 | 539 | 527 | 530 | -1.67% | 3,100 | - | +4.33% |
05/01 | 533 | 540 | 533 | 539 | +1.13% | 9,300 | - | +6.73% |
04/30 | 534 | 536 | 531 | 533 | +0.57% | 8,000 | - | +6.18% |
04/26 | 525 | 530 | 524 | 530 | 0% | 6,000 | - | +6% |
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 | 530 | 532 | 525 | 530 | -0.19% | 24,800 | - | +6.64% |
04/24 | 526 | 531 | 521 | 531 | -0.93% | 23,400 | - | +7.49% |
04/23 | 544 | 545 | 535 | 536 | -1.65% | 22,300 | - | +9.16% |
04/22 | 545 | 550 | 542 | 545 | +1.68% | 24,300 | - | +11.91% |
04/19 | 533 | 540 | 530 | 536 | +1.52% | 20,100 | - | +10.97% |
04/18 | 523 | 528 | 520 | 528 | +1.54% | 28,700 | - | +10.23% |
04/17 | 522 | 523 | 520 | 520 | +0.58% | 6,400 | - | +9.24% |
04/16 | 522 | 522 | 510 | 517 | -3.36% | 21,200 | - | +9.53% |
04/15 | 504 | 550 | 504 | 535 | +6.57% | 64,900 | - | +14.07% |
04/12 | 498 | 502 | 496 | 502 | +0.8% | 6,700 | - | +7.96% |
04/11 | 496 | 498 | 495 | 498 | +0.61% | 8,900 | - | +7.56% |
04/10 | 493 | 495 | 491 | 495 | +0.41% | 10,700 | - | +7.61% |
04/09 | 488 | 499 | 488 | 493 | +1.02% | 11,600 | - | +7.64% |
04/08 | 486 | 493 | 486 | 488 | +0.41% | 15,500 | - | +6.78% |
04/05 | 499 | 499 | 478 | 486 | -1.62% | 9,200 | - | +6.81% |
04/04 | 493 | 496 | 485 | 494 | +3.56% | 4,600 | - | +9.05% |
04/03 | 475 | 478 | 472 | 477 | +1.92% | 9,000 | - | +6% |
04/02 | 469 | 471 | 468 | 468 | -0.64% | 8,800 | - | +4.23% |
04/01 | 464 | 471 | 464 | 471 | +1.51% | 6,900 | - | +5.13% |
03/29 | 466 | 466 | 450 | 464 | +0.43% | 2,500 | - | +4.04% |
03/28 | 459 | 462 | 459 | 462 | +0.65% | 700 | - | +3.59% |
03/27 | 463 | 463 | 459 | 459 | -0.86% | 1,400 | - | +3.15% |
03/26 | 467 | 467 | 463 | 463 | -0.43% | 3,600 | - | +4.28% |
03/25 | 457 | 467 | 451 | 465 | +1.75% | 3,700 | - | +4.97% |
03/22 | 461 | 461 | 456 | 457 | -0.44% | 6,500 | - | +3.16% |
03/21 | 455 | 462 | 453 | 459 | +2.23% | 15,200 | - | +3.85% |
03/19 | 448 | 451 | 447 | 449 | +0.67% | 3,300 | - | +1.81% |
03/18 | 450 | 450 | 446 | 446 | +0.45% | 2,500 | - | +1.13% |
03/15 | 443 | 445 | 443 | 444 | +0.23% | 2,100 | - | +0.68% |
03/14 | 441 | 443 | 435 | 443 | +0.91% | 15,900 | - | +0.68% |
03/13 | 439 | 441 | 439 | 439 | +0.92% | 1,500 | - | -0.23% |
03/12 | 435 | 435 | 435 | 435 | 0% | 100 | - | -1.14% |
03/11 | 437 | 437 | 435 | 435 | -0.68% | 6,600 | - | -1.14% |
03/08 | 443 | 443 | 438 | 438 | -0.23% | 1,800 | - | -0.45% |
03/07 | 440 | 441 | 438 | 439 | -0.68% | 3,500 | - | -0.23% |
03/06 | 446 | 446 | 442 | 442 | -0.9% | 4,700 | - | +0.45% |
03/05 | 446 | 446 | 442 | 446 | +0.22% | 7,100 | - | +1.36% |
03/04 | 443 | 446 | 443 | 445 | +0.91% | 4,600 | - | +1.14% |