2022 |
04/06 | 550 | 553 | 545 | 545 | -1.27% | 91,000 | 535億4897万 | +1.49% |
04/05 | 560 | 562 | 552 | 552 | -1.43% | 115,300 | 542億3676万 | +2.79% |
04/04 | 555 | 560 | 553 | 560 | +0.72% | 77,100 | 550億2280万 | +4.48% |
04/01 | 550 | 559 | 545 | 556 | +0.72% | 106,400 | 546億2978万 | +3.93% |
03/31 | 550 | 557 | 550 | 552 | -1.08% | 119,100 | 542億3676万 | +3.37% |
03/30 | 555 | 558 | 550 | 558 | 0% | 109,000 | 548億2629万 | +4.69% |
03/29 | 554 | 558 | 549 | 558 | +0.9% | 114,700 | 548億2629万 | +4.89% |
03/28 | 548 | 554 | 546 | 553 | +1.47% | 91,500 | 543億3501万 | +4.14% |
03/25 | 545 | 548 | 542 | 545 | +0.55% | 94,900 | 535億4897万 | +2.64% |
03/24 | 544 | 544 | 534 | 542 | -0.55% | 108,800 | 532億5421万 | +2.26% |
03/23 | 539 | 545 | 536 | 545 | +1.68% | 101,600 | 535億4897万 | +2.83% |
03/22 | 536 | 540 | 534 | 536 | +0.75% | 104,900 | 526億6468万 | +1.32% |
03/18 | 537 | 539 | 532 | 532 | -1.48% | 189,100 | 522億7166万 | +0.57% |
03/17 | 539 | 540 | 534 | 540 | +1.69% | 95,200 | 530億5770万 | +1.89% |
03/16 | 527 | 534 | 523 | 531 | +1.34% | 83,900 | 521億7340万 | +0.38% |
03/15 | 522 | 527 | 521 | 524 | +0.38% | 87,800 | 514億8562万 | -0.95% |
03/14 | 524 | 527 | 519 | 522 | +0.38% | 79,300 | 512億8911万 | -1.51% |
03/11 | 521 | 527 | 517 | 520 | -2.07% | 123,300 | 510億9260万 | -1.89% |
03/10 | 529 | 531 | 525 | 531 | +2.91% | 104,700 | 521億7340万 | +0.19% |
03/09 | 515 | 522 | 513 | 516 | +0.19% | 64,500 | 506億9958万 | -2.64% |
03/08 | 522 | 525 | 510 | 515 | -1.34% | 89,200 | 506億132万 | -3.01% |
03/07 | 526 | 529 | 519 | 522 | -0.76% | 99,500 | 512億8911万 | -1.69% |
03/04 | 528 | 533 | 526 | 526 | -1.13% | 49,300 | 516億8213万 | -0.94% |
03/03 | 525 | 533 | 525 | 532 | +1.72% | 65,900 | 522億7166万 | +0.19% |
03/02 | 531 | 531 | 523 | 523 | -2.79% | 83,800 | 513億8736万 | -1.69% |
03/01 | 541 | 542 | 534 | 538 | +0.56% | 86,200 | 528億6119万 | +0.94% |
02/28 | 532 | 539 | 531 | 535 | +0.56% | 102,600 | 525億6642万 | +0.56% |
02/25 | 538 | 538 | 528 | 532 | -0.19% | 84,400 | 522億7166万 | +0.19% |
02/24 | 526 | 533 | 524 | 533 | +1.33% | 83,700 | 523億6991万 | +0.38% |
02/22 | 530 | 530 | 526 | 526 | -1.13% | 67,700 | 516億8213万 | -0.94% |
02/21 | 528 | 533 | 527 | 532 | -0.75% | 42,400 | 522億7166万 | 0% |
02/18 | 527 | 536 | 527 | 536 | +0.94% | 36,800 | 526億6468万 | +0.75% |
02/17 | 533 | 536 | 531 | 531 | -0.93% | 41,200 | 521億7340万 | -0.38% |
02/16 | 535 | 538 | 532 | 536 | +0.94% | 49,300 | 526億6468万 | +0.37% |
02/15 | 531 | 539 | 527 | 531 | +0.19% | 89,100 | 521億7340万 | -0.75% |
02/14 | 531 | 538 | 530 | 530 | -2.03% | 99,900 | 520億7515万 | -0.93% |
02/10 | 545 | 547 | 536 | 541 | +0.56% | 130,800 | 531億5595万 | +0.93% |
02/09 | 533 | 540 | 533 | 538 | +0.94% | 90,500 | 528億6119万 | +0.19% |
02/08 | 532 | 535 | 531 | 533 | +0.57% | 36,600 | 523億6991万 | -0.93% |
02/07 | 527 | 533 | 527 | 530 | 0% | 52,900 | 520億7515万 | -1.67% |
02/04 | 529 | 532 | 526 | 530 | -0.19% | 78,300 | 520億7515万 | -1.85% |
02/03 | 533 | 536 | 529 | 531 | -0.56% | 40,700 | 521億7340万 | -2.03% |
02/02 | 524 | 535 | 522 | 534 | +1.91% | 84,200 | 524億6817万 | -1.48% |
02/01 | 529 | 535 | 524 | 524 | -0.95% | 33,400 | 514億8562万 | -3.5% |
01/31 | 525 | 532 | 523 | 529 | +0.38% | 54,700 | 519億7689万 | -2.76% |
01/28 | 526 | 535 | 525 | 527 | +1.35% | 71,000 | 517億8038万 | -3.3% |
01/27 | 535 | 535 | 520 | 520 | -2.8% | 118,500 | 510億9260万 | -4.76% |
01/26 | 537 | 540 | 533 | 535 | -0.37% | 48,100 | 525億6642万 | -2.37% |
01/25 | 539 | 540 | 529 | 537 | -1.29% | 92,000 | 527億6293万 | -2.19% |
01/24 | 522 | 544 | 520 | 544 | +3.82% | 95,600 | 534億5072万 | -1.09% |
01/21 | 523 | 525 | 517 | 524 | +0.19% | 120,900 | 514億8562万 | -4.9% |
01/20 | 526 | 534 | 523 | 523 | -0.57% | 92,900 | 513億8736万 | -5.25% |
01/19 | 530 | 533 | 525 | 526 | -0.75% | 109,500 | 516億8213万 | -5.05% |
01/18 | 544 | 544 | 530 | 530 | -2.57% | 170,300 | 520億7515万 | -4.5% |
01/17 | 545 | 548 | 541 | 544 | -0.55% | 66,300 | 534億5072万 | -2.16% |
01/14 | (IR情報)15:00 剰余金の配当(中間配当)に関するお知らせ |
01/14 | (IR情報)15:00 2022年5月期第2四半期決算短信〔日本基準〕(連結) |
01/14 | 551 | 553 | 546 | 547 | -0.73% | 93,000 | 537億4548万 | -1.8% |
01/13 | 554 | 556 | 551 | 551 | -0.72% | 36,800 | 541億3850万 | -1.25% |
01/12 | 554 | 557 | 552 | 555 | +0.73% | 57,000 | 545億3152万 | -0.54% |
01/11 | 554 | 554 | 549 | 551 | -0.36% | 57,200 | 541億3850万 | -1.25% |
01/07 | 551 | 555 | 547 | 553 | +0.36% | 103,000 | 543億3501万 | -0.72% |
01/06 | 557 | 559 | 551 | 551 | -1.25% | 97,500 | 541億3850万 | -1.08% |
01/05 | 566 | 566 | 556 | 558 | -0.71% | 64,100 | 548億2629万 | +0.36% |
01/04 | 562 | 564 | 557 | 562 | +0.36% | 61,200 | 552億1931万 | +1.26% |
2021 |
12/30 | 562 | 566 | 560 | 560 | -1.06% | 18,800 | 550億2280万 | +0.72% |
12/29 | 556 | 566 | 555 | 566 | +1.62% | 70,900 | 556億1233万 | +1.62% |
12/28 | 552 | 557 | 552 | 557 | +1.27% | 90,200 | 547億2803万 | 0% |
12/27 | 552 | 552 | 548 | 550 | 0% | 56,000 | 540億4025万 | -1.43% |
12/24 | 555 | 555 | 550 | 550 | -0.54% | 32,900 | 540億4025万 | -1.61% |
12/23 | 555 | 556 | 550 | 553 | 0% | 45,500 | 543億3501万 | -1.25% |
12/22 | 558 | 558 | 551 | 553 | -1.25% | 54,400 | 543億3501万 | -1.43% |
12/21 | 563 | 566 | 558 | 560 | +1.08% | 55,500 | 550億2280万 | -0.36% |
12/20 | 560 | 564 | 554 | 554 | -1.77% | 47,800 | 544億3327万 | -1.6% |
12/17 | 566 | 569 | 564 | 564 | -0.53% | 80,000 | 554億1582万 | 0% |
12/16 | 567 | 567 | 563 | 567 | +1.07% | 46,200 | 557億1058万 | +0.35% |
12/15 | 560 | 566 | 560 | 561 | 0% | 65,800 | 551億2105万 | -0.71% |
12/14 | 556 | 563 | 556 | 561 | 0% | 44,300 | 551億2105万 | -0.88% |
12/13 | 565 | 566 | 556 | 561 | -0.18% | 40,200 | 551億2105万 | -1.06% |
12/10 | 564 | 564 | 557 | 562 | +0.18% | 54,700 | 552億1931万 | -1.06% |
12/09 | 562 | 564 | 558 | 561 | -0.18% | 50,600 | 551億2105万 | -1.41% |
12/08 | 569 | 569 | 559 | 562 | -0.53% | 70,700 | 552億1931万 | -1.4% |
12/07 | 555 | 565 | 551 | 565 | +2.54% | 91,500 | 555億1407万 | -1.22% |
12/06 | 552 | 557 | 550 | 551 | 0% | 59,500 | 541億3850万 | -3.84% |
12/03 | 541 | 552 | 541 | 551 | +2.04% | 61,100 | 541億3850万 | -4.17% |
12/02 | 535 | 548 | 535 | 540 | +0.19% | 75,500 | 530億5770万 | -6.41% |
12/01 | 529 | 542 | 529 | 539 | +1.32% | 114,500 | 529億5944万 | -7.07% |
11/30 | 548 | 555 | 532 | 532 | -1.85% | 157,100 | 522億7166万 | -8.59% |
11/29 | 556 | 560 | 542 | 542 | -5.57% | 193,600 | 532億5421万 | -7.35% |
11/26 | 579 | 579 | 572 | 574 | -1.03% | 125,100 | 563億9837万 | -2.21% |
11/25 | 579 | 581 | 576 | 580 | +0.87% | 39,700 | 569億8790万 | -1.36% |
11/24 | 576 | 580 | 575 | 575 | -0.17% | 57,700 | 564億9662万 | -2.38% |
11/22 | 575 | 577 | 571 | 576 | +0.17% | 52,000 | 565億9488万 | -2.37% |
11/19 | 576 | 578 | 571 | 575 | +0.17% | 48,300 | 564億9662万 | -2.71% |
11/18 | 573 | 576 | 570 | 574 | 0% | 48,400 | 563億9837万 | -3.04% |
11/17 | 582 | 582 | 574 | 574 | -1.2% | 62,700 | 563億9837万 | -3.37% |
11/16 | 589 | 589 | 581 | 581 | -0.85% | 45,900 | 570億8615万 | -2.35% |
11/15 | 589 | 592 | 586 | 586 | -0.34% | 35,200 | 575億7743万 | -1.68% |
11/12 | 577 | 588 | 577 | 588 | +2.26% | 55,800 | 577億7394万 | -1.34% |
11/11 | 578 | 578 | 575 | 575 | -0.52% | 29,000 | 564億9662万 | -3.52% |
11/10 | 580 | 580 | 575 | 578 | -0.34% | 42,700 | 567億9139万 | -3.18% |
11/09 | 585 | 588 | 580 | 580 | -1.02% | 51,000 | 569億8790万 | -3.01% |