2018 |
12/25 | 1,243 | 1,267 | 1,222 | 1,248 | -4.51% | 252,700 | 240億9942万 | -16.35% |
12/21 | 1,354 | 1,358 | 1,294 | 1,307 | -4.32% | 214,800 | 252億3873万 | -13.1% |
12/20 | 1,416 | 1,428 | 1,364 | 1,366 | -5.53% | 150,800 | 263億7805万 | -9.78% |
12/19 | 1,448 | 1,462 | 1,432 | 1,446 | +0.7% | 93,000 | 279億2289万 | -5.06% |
12/18 | 1,466 | 1,466 | 1,429 | 1,436 | -3.49% | 123,000 | 277億2978万 | -6.39% |
12/17 | 1,500 | 1,510 | 1,487 | 1,488 | -1.06% | 111,900 | 287億3392万 | -3.81% |
12/14 | 1,540 | 1,544 | 1,503 | 1,504 | -2.97% | 79,700 | 290億4289万 | -3.34% |
12/13 | 1,509 | 1,552 | 1,509 | 1,550 | +3.4% | 113,000 | 299億3117万 | -0.96% |
12/12 | 1,467 | 1,503 | 1,463 | 1,499 | +1.7% | 79,000 | 289億4634万 | -4.58% |
12/11 | 1,487 | 1,494 | 1,468 | 1,474 | -0.54% | 113,900 | 284億6358万 | -6.71% |
12/10 | 1,520 | 1,523 | 1,478 | 1,482 | -3.77% | 112,800 | 286億1806万 | -6.79% |
12/07 | 1,507 | 1,544 | 1,507 | 1,540 | +1.72% | 124,900 | 297億3807万 | -3.75% |
12/06 | 1,507 | 1,523 | 1,501 | 1,514 | +0.4% | 150,900 | 292億3600万 | -5.79% |
12/05 | 1,510 | 1,532 | 1,502 | 1,508 | -1.44% | 119,000 | 291億2013万 | -6.68% |
12/04 | 1,563 | 1,564 | 1,530 | 1,530 | -2.17% | 126,100 | 295億4496万 | -5.67% |
12/03 | 1,565 | 1,579 | 1,549 | 1,564 | +0.26% | 81,700 | 302億152万 | -3.81% |
11/30 | 1,564 | 1,575 | 1,558 | 1,560 | 0% | 78,900 | 301億2428万 | -4.24% |
11/29 | 1,580 | 1,580 | 1,560 | 1,560 | -0.32% | 90,300 | 301億2428万 | -4.41% |
11/28 | 1,559 | 1,569 | 1,549 | 1,565 | +1.1% | 63,100 | 302億2083万 | -4.46% |
11/27 | 1,551 | 1,558 | 1,536 | 1,548 | +0.58% | 87,800 | 298億9255万 | -5.78% |
11/26 | 1,509 | 1,540 | 1,507 | 1,539 | +1.99% | 109,400 | 297億1876万 | -6.78% |
11/22 | 1,528 | 1,528 | 1,494 | 1,509 | -0.13% | 127,800 | 291億3944万 | -9.1% |
11/21 | 1,495 | 1,514 | 1,481 | 1,511 | -0.4% | 112,400 | 291億7806万 | -9.52% |
11/20 | 1,530 | 1,530 | 1,500 | 1,517 | -1.3% | 133,700 | 292億9393万 | -9.76% |
11/19 | 1,534 | 1,550 | 1,529 | 1,537 | +0.2% | 106,600 | 296億8014万 | -9.11% |
11/16 | 1,565 | 1,567 | 1,526 | 1,534 | -2.23% | 189,100 | 296億2220万 | -9.71% |
11/15 | 1,581 | 1,596 | 1,560 | 1,569 | -1.13% | 148,100 | 302億9807万 | -8.19% |
11/14 | 1,611 | 1,625 | 1,552 | 1,587 | -8.32% | 311,900 | 306億4566万 | -7.57% |
11/13 | 15:00 平成31年3月期第2四半期決算短信〔日本基準〕(連結) |
11/13 | 1,740 | 1,744 | 1,694 | 1,731 | -1.54% | 189,500 | 334億2636万 | +0.23% |
11/12 | 1,744 | 1,763 | 1,723 | 1,758 | +2.09% | 112,400 | 339億4774万 | +1.56% |
11/09 | 1,725 | 1,737 | 1,719 | 1,722 | -0.23% | 102,900 | 332億5257万 | -0.63% |
11/08 | 1,725 | 1,736 | 1,711 | 1,726 | +1.65% | 120,300 | 333億2981万 | -0.69% |
11/07 | 1,698 | 1,720 | 1,686 | 1,698 | -0.7% | 134,200 | 327億8912万 | -2.53% |
11/06 | 1,732 | 1,732 | 1,709 | 1,710 | -1.33% | 129,900 | 330億2084万 | -2.17% |
11/05 | 1,730 | 1,743 | 1,714 | 1,733 | -0.12% | 86,100 | 334億6498万 | -1.31% |
11/02 | 1,714 | 1,740 | 1,708 | 1,735 | +0.87% | 94,900 | 335億360万 | -1.64% |
11/01 | 1,715 | 1,733 | 1,701 | 1,720 | +0.12% | 72,200 | 332億1394万 | -2.82% |
10/31 | 1,698 | 1,719 | 1,679 | 1,718 | +2.57% | 95,100 | 331億7532万 | -3.32% |
10/30 | 15:00 株式併合による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
10/30 | 1,622 | 1,681 | 1,622 | 1,675 | +2.51% | 139,900 | 323億4498万 | -6.06% |
10/29 | 1,631 | 1,661 | 1,630 | 1,634 | +0.86% | 108,000 | 315億5325万 | -8.82% |
10/26 | 1,648 | 1,648 | 1,606 | 1,620 | -1.28% | 86,800 | 312億8290万 | -10.05% |
10/25 | 1,678 | 1,678 | 1,635 | 1,641 | -3.81% | 127,300 | 316億8842万 | -9.29% |
10/24 | 1,700 | 1,712 | 1,682 | 1,706 | +0.71% | 125,600 | 329億4360万 | -6.06% |
10/23 | 1,734 | 1,735 | 1,693 | 1,694 | -3.2% | 103,900 | 327億1187万 | -6.82% |
10/22 | 1,742 | 1,756 | 1,723 | 1,750 | -0.17% | 76,300 | 337億9326万 | -3.85% |
10/19 | 1,741 | 1,759 | 1,731 | 1,753 | -0.34% | 57,900 | 338億5119万 | -3.63% |
10/18 | 1,790 | 1,792 | 1,754 | 1,759 | -2.11% | 86,600 | 339億6705万 | -3.3% |
10/17 | 1,790 | 1,806 | 1,782 | 1,797 | +1.58% | 142,800 | 347億85万 | -1.21% |
10/16 | 1,748 | 1,772 | 1,739 | 1,769 | +1.2% | 122,400 | 341億6016万 | -2.75% |
10/15 | 1,777 | 1,777 | 1,744 | 1,748 | -1.47% | 115,700 | 337億5464万 | -3.96% |
10/12 | 1,755 | 1,783 | 1,745 | 1,774 | +0.11% | 163,900 | 342億5671万 | -2.69% |
10/11 | 1,776 | 1,790 | 1,751 | 1,772 | -3.22% | 183,400 | 342億1809万 | -3.01% |
10/10 | 1,823 | 1,841 | 1,808 | 1,831 | +0.44% | 139,000 | 353億5740万 | +0.05% |
10/09 | 1,818 | 1,831 | 1,806 | 1,823 | +0.16% | 138,300 | 352億292万 | -0.49% |
10/05 | 1,810 | 1,834 | 1,802 | 1,820 | -0.93% | 152,100 | 351億4499万 | -0.87% |
10/04 | 1,824 | 1,846 | 1,822 | 1,837 | +0.71% | 76,400 | 354億7327万 | -0.11% |
10/03 | 1,847 | 1,853 | 1,821 | 1,824 | -1.94% | 124,800 | 352億2223万 | -0.98% |
10/02 | 1,915 | 1,915 | 1,860 | 1,860 | -2.62% | 133,400 | 359億1741万 | +0.76% |
10/01 | 1,920 | 1,928 | 1,902 | 1,910 | -0.52% | 146,200 | 368億8293万 | +3.35% |
10/01 | 株式併合 10→1 |
09/28 | 1,900 | 1,938 | 1,895 | 1,920 | +1.53% | 145,500 | 370億7603万 | +3.9% |
09/27 | 1,880 | 1,907 | 1,879 | 1,891 | +0.05% | 133,300 | 365億1603万 | +2.33% |
09/26 | 1,911 | 1,911 | 1,853 | 1,890 | +0.53% | 190,800 | 364億9672万 | +2.27% |
09/25 | 1,860 | 1,900 | 1,850 | 1,880 | -0.53% | 197,980 | 363億361万 | +1.62% |
09/21 | 1,870 | 1,910 | 1,860 | 1,890 | +1.61% | 228,360 | 364億9672万 | +2.05% |
09/20 | 1,830 | 1,870 | 1,810 | 1,860 | +1.64% | 219,640 | 359億1741万 | +0.32% |
09/19 | 1,820 | 1,840 | 1,800 | 1,830 | +1.67% | 134,140 | 353億3809万 | -1.45% |
09/18 | 1,760 | 1,800 | 1,750 | 1,800 | +2.27% | 88,320 | 347億5878万 | -3.33% |
09/14 | 1,750 | 1,780 | 1,750 | 1,760 | 0% | 106,280 | 339億8636万 | -5.73% |
09/13 | 1,730 | 1,760 | 1,720 | 1,760 | +2.33% | 155,620 | 339億8636万 | -6.13% |
09/12 | 1,730 | 1,750 | 1,700 | 1,720 | -1.15% | 177,460 | 332億1394万 | -8.61% |
09/11 | 1,780 | 1,780 | 1,730 | 1,740 | -1.14% | 127,440 | 336億15万 | -7.99% |
09/10 | 1,780 | 1,800 | 1,760 | 1,760 | -2.22% | 96,590 | 339億8636万 | -7.42% |
09/07 | 1,790 | 1,810 | 1,770 | 1,800 | -0.55% | 84,890 | 347億5878万 | -5.71% |
09/06 | 1,820 | 1,840 | 1,800 | 1,810 | -0.55% | 112,200 | 349億5188万 | -5.58% |
09/05 | 1,840 | 1,840 | 1,790 | 1,820 | -2.15% | 187,120 | 351億4499万 | -5.5% |
09/04 | 1,870 | 1,870 | 1,840 | 1,860 | 0% | 106,740 | 359億1741万 | -3.83% |
09/03 | 1,880 | 1,890 | 1,850 | 1,860 | -1.06% | 169,860 | 359億1741万 | -4.12% |
08/31 | 1,920 | 1,920 | 1,880 | 1,880 | -2.08% | 91,660 | 363億361万 | -3.49% |
08/30 | 1,920 | 1,930 | 1,900 | 1,920 | +1.05% | 99,120 | 370億7603万 | -1.84% |
08/29 | 1,920 | 1,930 | 1,890 | 1,900 | -0.52% | 150,030 | 366億8982万 | -3.21% |
08/28 | 1,920 | 1,950 | 1,910 | 1,910 | 0% | 93,650 | 368億8293万 | -3.05% |
08/27 | 1,930 | 1,940 | 1,910 | 1,910 | -0.52% | 72,500 | 368億8293万 | -3.39% |
08/24 | 1,920 | 1,930 | 1,900 | 1,920 | +0.52% | 112,080 | 370億7603万 | -3.13% |
08/23 | 1,920 | 1,920 | 1,900 | 1,910 | -0.52% | 83,750 | 368億8293万 | -3.88% |
08/22 | 1,900 | 1,930 | 1,880 | 1,920 | +1.59% | 100,120 | 370億7603万 | -3.71% |
08/21 | 1,940 | 1,940 | 1,890 | 1,890 | -2.58% | 164,910 | 364億9672万 | -5.5% |
08/20 | 1,940 | 1,970 | 1,930 | 1,940 | 0% | 132,380 | 374億6224万 | -3.39% |
08/17 | 1,920 | 1,950 | 1,920 | 1,940 | +0.52% | 101,790 | 374億6224万 | -3.58% |
08/16 | 1,920 | 1,930 | 1,890 | 1,930 | -0.52% | 157,900 | 372億6914万 | -4.31% |
08/15 | 1,940 | 1,960 | 1,940 | 1,940 | -0.51% | 108,690 | 374億6224万 | -4.15% |
08/14 | 1,920 | 1,950 | 1,900 | 1,950 | +1.56% | 163,040 | 376億5535万 | -4.04% |
08/13 | 1,940 | 1,970 | 1,890 | 1,920 | -2.54% | 266,100 | 370億7603万 | -5.79% |
08/10 | 13:00 平成31年3月期第1四半期決算短信〔日本基準〕(連結) |
08/10 | 1,910 | 1,980 | 1,840 | 1,970 | +2.6% | 618,210 | 380億4155万 | -3.43% |
08/09 | 1,950 | 1,950 | 1,920 | 1,920 | -2.04% | 182,630 | 370億7603万 | -5.79% |
08/08 | 1,980 | 1,990 | 1,950 | 1,960 | -1.51% | 197,330 | 378億4845万 | -3.87% |
08/07 | 1,960 | 2,010 | 1,950 | 1,990 | +2.05% | 180,130 | 384億2776万 | -2.31% |
08/06 | 2,010 | 2,010 | 1,950 | 1,950 | -2.5% | 225,870 | 376億5535万 | -4.13% |
08/03 | 2,040 | 2,050 | 2,000 | 2,000 | -1.48% | 144,250 | 386億2087万 | -1.62% |
08/02 | 2,020 | 2,040 | 2,010 | 2,030 | +0.5% | 183,260 | 392億18万 | 0% |
08/01 | 2,030 | 2,040 | 1,990 | 2,020 | -0.49% | 123,210 | 390億708万 | -0.35% |