| 2021 |
| 03/01 | 4,380 | 4,430 | 4,370 | 4,420 | +1.96% | 120,800 | 3026億3107万 | -3.77% |
| 02/26 | 4,450 | 4,465 | 4,335 | 4,335 | -2.8% | 208,400 | 2968億1124万 | -5.68% |
| 02/25 | 4,495 | 4,500 | 4,440 | 4,460 | -0.34% | 128,100 | 3053億6981万 | -3.09% |
| 02/24 | 4,480 | 4,520 | 4,455 | 4,475 | -0.11% | 155,900 | 3063億9684万 | -2.8% |
| 02/22 | 4,510 | 4,535 | 4,475 | 4,480 | -0.99% | 134,300 | 3067億3918万 | -2.76% |
| 02/19 | 4,610 | 4,615 | 4,515 | 4,525 | -1.84% | 127,900 | 3098億2027万 | -1.89% |
| 02/18 | 4,660 | 4,665 | 4,600 | 4,610 | +0.44% | 163,600 | 3156億4010万 | -0.13% |
| 02/17 | 4,610 | 4,630 | 4,585 | 4,590 | -1.08% | 170,400 | 3142億7073万 | -0.54% |
| 02/16 | 4,620 | 4,680 | 4,595 | 4,640 | +1.09% | 178,800 | 3176億9416万 | +0.54% |
| 02/15 | 4,725 | 4,725 | 4,535 | 4,590 | -3.06% | 291,500 | 3142億7073万 | -0.48% |
| 02/12 | 15:00 2020年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 15:00 2024年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 02/12 | 4,735 | 4,765 | 4,710 | 4,735 | -0.63% | 145,000 | 3241億9867万 | +2.73% |
| 02/10 | 4,745 | 4,785 | 4,715 | 4,765 | +0.32% | 92,900 | 3262億5273万 | +3.65% |
| 02/09 | 4,785 | 4,785 | 4,715 | 4,750 | -0.73% | 120,600 | 3252億2570万 | +3.6% |
| 02/08 | 4,645 | 4,785 | 4,645 | 4,785 | +3.57% | 185,500 | 3276億2210万 | +4.59% |
| 02/05 | 4,605 | 4,635 | 4,575 | 4,620 | +0.43% | 134,700 | 3163億2478万 | +1.2% |
| 02/04 | 4,610 | 4,620 | 4,575 | 4,600 | -0.65% | 162,300 | 3149億5541万 | +0.79% |
| 02/03 | 4,580 | 4,650 | 4,575 | 4,630 | +1.09% | 132,400 | 3170億947万 | +1.42% |
| 02/02 | 4,575 | 4,610 | 4,550 | 4,580 | +0.44% | 135,400 | 3135億8604万 | +0.35% |
| 02/01 | 4,610 | 4,635 | 4,560 | 4,560 | -0.87% | 93,400 | 3122億1667万 | -0.13% |
| 01/29 | 4,690 | 4,725 | 4,595 | 4,600 | -2.34% | 130,900 | 3149億5541万 | +0.72% |
| 01/28 | 4,700 | 4,745 | 4,665 | 4,710 | +0.53% | 195,600 | 3224億8695万 | +3.18% |
| 01/27 | 4,665 | 4,710 | 4,655 | 4,685 | +1.3% | 132,100 | 3207億7524万 | +2.76% |
| 01/26 | 4,570 | 4,635 | 4,560 | 4,625 | +0.98% | 112,300 | 3166億6713万 | +1.49% |
| 01/25 | 4,510 | 4,590 | 4,495 | 4,580 | +2.12% | 109,500 | 3135億8604万 | +0.55% |
| 01/22 | 4,455 | 4,500 | 4,445 | 4,485 | -0.22% | 85,700 | 3070億8153万 | -1.52% |
| 01/21 | 4,490 | 4,565 | 4,470 | 4,495 | +0.22% | 110,700 | 3077億6621万 | -1.36% |
| 01/20 | 4,480 | 4,500 | 4,460 | 4,485 | -0.44% | 120,800 | 3070億8153万 | -1.67% |
| 01/19 | 4,550 | 4,560 | 4,505 | 4,505 | -0.99% | 108,100 | 3084億5090万 | -1.31% |
| 01/18 | 4,600 | 4,600 | 4,545 | 4,550 | -1.3% | 69,700 | 3115億3198万 | -0.35% |
| 01/15 | 4,615 | 4,640 | 4,590 | 4,610 | -0.11% | 102,200 | 3156億4010万 | +0.96% |
| 01/14 | 4,570 | 4,630 | 4,570 | 4,615 | +0.54% | 119,600 | 3159億8244万 | +1.23% |
| 01/13 | 4,565 | 4,600 | 4,540 | 4,590 | +0.11% | 92,900 | 3142億7073万 | +0.86% |
| 01/12 | 4,520 | 4,585 | 4,505 | 4,585 | +0.33% | 113,700 | 3139億2838万 | +0.84% |
| 01/08 | 4,490 | 4,570 | 4,475 | 4,570 | +1.56% | 124,200 | 3129億136万 | +0.68% |
| 01/07 | 4,480 | 4,540 | 4,480 | 4,500 | +1.01% | 120,400 | 3081億856万 | -0.66% |
| 01/06 | 4,460 | 4,490 | 4,440 | 4,455 | -0.22% | 79,500 | 3050億2747万 | -1.5% |
| 01/05 | 4,460 | 4,470 | 4,430 | 4,465 | -0.56% | 96,800 | 3057億1216万 | -1.19% |
| 01/04 | 4,545 | 4,550 | 4,430 | 4,490 | -0.99% | 117,000 | 3074億2387万 | -0.73% |
| 2020 |
| 12/30 | 4,590 | 4,590 | 4,510 | 4,535 | -1.2% | 152,600 | 3105億496万 | +0.22% |
| 12/29 | 4,620 | 4,630 | 4,555 | 4,590 | -1.08% | 144,400 | 3142億7073万 | +1.46% |
| 12/28 | 4,645 | 4,660 | 4,610 | 4,640 | +0.76% | 141,600 | 3176億9416万 | +2.63% |
| 12/25 | 4,620 | 4,630 | 4,595 | 4,605 | -0.11% | 84,800 | 3152億9776万 | +2.06% |
| 12/24 | 4,635 | 4,675 | 4,605 | 4,610 | +0.55% | 140,500 | 3156億4010万 | +2.33% |
| 12/23 | 4,555 | 4,605 | 4,555 | 4,585 | +0.77% | 402,500 | 3139億2838万 | +1.93% |
| 12/22 | 4,540 | 4,580 | 4,505 | 4,550 | -0.33% | 425,600 | 3115億3198万 | +1.29% |
| 12/21 | 4,610 | 4,635 | 4,540 | 4,565 | -1.62% | 179,800 | 3125億5901万 | +1.67% |
| 12/18 | 4,565 | 4,640 | 4,550 | 4,640 | +1.53% | 236,900 | 3176億9416万 | +3.46% |
| 12/17 | 4,485 | 4,575 | 4,465 | 4,570 | +0.33% | 233,000 | 3129億136万 | +1.99% |
| 12/16 | 4,585 | 4,595 | 4,555 | 4,555 | -0.22% | 158,900 | 3118億7433万 | +1.72% |
| 12/15 | 4,595 | 4,610 | 4,565 | 4,565 | -0.44% | 110,000 | 3125億5901万 | +2.1% |
| 12/14 | 4,590 | 4,645 | 4,580 | 4,585 | -0.11% | 103,200 | 3139億2838万 | +2.76% |
| 12/11 | 4,550 | 4,590 | 4,530 | 4,590 | +1.21% | 126,400 | 3142億7073万 | +3.08% |
| 12/10 | 4,560 | 4,575 | 4,515 | 4,535 | -0.55% | 108,200 | 3105億496万 | +1.93% |
| 12/09 | 4,450 | 4,560 | 4,445 | 4,560 | +3.28% | 173,200 | 3122億1667万 | +2.61% |
| 12/08 | 4,415 | 4,460 | 4,400 | 4,415 | -0.23% | 105,500 | 3022億8873万 | -0.52% |
| 12/07 | 4,505 | 4,525 | 4,410 | 4,425 | -1.34% | 137,900 | 3029億7341万 | -0.23% |
| 12/04 | 4,435 | 4,520 | 4,420 | 4,485 | +2.05% | 244,000 | 3070億8153万 | +1.15% |
| 12/03 | 4,350 | 4,410 | 4,325 | 4,395 | +1.5% | 333,900 | 3009億1936万 | -0.86% |
| 12/02 | 4,335 | 4,365 | 4,320 | 4,330 | -0.35% | 348,800 | 2964億6890万 | -2.35% |
| 12/01 | 4,385 | 4,395 | 4,320 | 4,345 | 0% | 179,200 | 2974億9593万 | -2.12% |
| 11/30 | 4,505 | 4,510 | 4,335 | 4,345 | -4.92% | 304,000 | 2974億9593万 | -2.23% |
| 11/27 | 4,515 | 4,570 | 4,475 | 4,570 | +0.66% | 762,500 | 3129億136万 | +2.7% |
| 11/26 | 4,550 | 4,565 | 4,515 | 4,540 | +0.67% | 180,600 | 3108億4730万 | +2.07% |
| 11/25 | 4,565 | 4,570 | 4,510 | 4,510 | +0.22% | 188,000 | 3087億9324万 | +1.46% |
| 11/24 | 4,460 | 4,540 | 4,460 | 4,500 | +1.47% | 221,400 | 3081億856万 | +1.21% |
| 11/20 | 4,415 | 4,440 | 4,405 | 4,435 | +0.45% | 99,800 | 3036億5810万 | -0.22% |
| 11/19 | 4,435 | 4,450 | 4,390 | 4,415 | -0.67% | 127,700 | 3022億8873万 | -0.76% |
| 11/18 | 4,385 | 4,455 | 4,360 | 4,445 | +0.45% | 149,700 | 3043億4278万 | -0.25% |
| 11/17 | 4,480 | 4,480 | 4,420 | 4,425 | -1.67% | 155,200 | 3029億7341万 | -0.87% |
| 11/16 | 4,500 | 4,520 | 4,450 | 4,500 | +1.47% | 151,300 | 3081億856万 | +0.63% |
| 11/13 | 4,550 | 4,550 | 4,430 | 4,435 | -2.42% | 156,100 | 3036億5810万 | -1% |
| 11/12 | 4,550 | 4,555 | 4,465 | 4,545 | +0.78% | 201,000 | 3111億8964万 | +1.2% |
| 11/11 | 4,450 | 4,545 | 4,435 | 4,510 | +2.97% | 283,200 | 3087億9324万 | +0.27% |
| 11/10 | 4,390 | 4,405 | 4,350 | 4,380 | +1.04% | 297,700 | 2998億9233万 | -2.82% |
| 11/09 | 4,395 | 4,400 | 4,305 | 4,335 | -0.57% | 216,100 | 2968億1124万 | -4.16% |
| 11/06 | 4,465 | 4,465 | 4,345 | 4,360 | -2.68% | 376,000 | 2985億2296万 | -3.9% |
| 11/05 | 15:00 2020年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/05 | 4,450 | 4,485 | 4,420 | 4,480 | +1.59% | 178,200 | 3067億3918万 | -1.58% |
| 11/04 | 4,470 | 4,480 | 4,395 | 4,410 | -0.34% | 106,400 | 3019億4638万 | -3.29% |
| 11/02 | 4,335 | 4,440 | 4,335 | 4,425 | +2.08% | 153,400 | 3029億7341万 | -3.26% |
| 10/30 | 4,360 | 4,380 | 4,320 | 4,335 | -1.48% | 162,800 | 2968億1124万 | -5.41% |
| 10/29 | 4,385 | 4,420 | 4,385 | 4,400 | -1.01% | 121,100 | 3012億6170万 | -4.24% |
| 10/28 | 4,415 | 4,450 | 4,400 | 4,445 | +0.11% | 120,100 | 3043億4278万 | -3.47% |
| 10/27 | 4,395 | 4,440 | 4,370 | 4,440 | -0.22% | 154,100 | 3040億44万 | -3.77% |
| 10/26 | 4,480 | 4,515 | 4,445 | 4,450 | -0.56% | 104,700 | 3046億8513万 | -3.72% |
| 10/23 | 4,500 | 4,525 | 4,470 | 4,475 | -0.33% | 106,500 | 3063億9684万 | -3.24% |
| 10/22 | 4,505 | 4,515 | 4,475 | 4,490 | -0.33% | 134,900 | 3074億2387万 | -2.96% |
| 10/21 | 4,475 | 4,540 | 4,475 | 4,505 | +0.56% | 150,000 | 3084億5090万 | -2.74% |
| 10/20 | 4,515 | 4,570 | 4,480 | 4,480 | -0.88% | 142,600 | 3067億3918万 | -3.39% |
| 10/19 | 4,515 | 4,560 | 4,500 | 4,520 | +0.56% | 102,000 | 3094億7793万 | -2.65% |
| 10/16 | 4,530 | 4,530 | 4,495 | 4,495 | -0.88% | 101,800 | 3077億6621万 | -3.19% |
| 10/15 | 4,560 | 4,590 | 4,530 | 4,535 | -1.2% | 75,300 | 3105億496万 | -2.35% |
| 10/14 | 4,615 | 4,650 | 4,580 | 4,590 | -0.76% | 84,900 | 3142億7073万 | -1.12% |
| 10/13 | 4,700 | 4,700 | 4,610 | 4,625 | -0.43% | 101,300 | 3166億6713万 | -0.3% |
| 10/12 | 4,675 | 4,700 | 4,615 | 4,645 | -0.96% | 143,500 | 3180億3650万 | +0.19% |
| 10/09 | 4,700 | 4,720 | 4,665 | 4,690 | -0.53% | 103,400 | 3211億1758万 | +1.27% |
| 10/08 | 4,730 | 4,740 | 4,705 | 4,715 | +0.11% | 110,600 | 3228億2930万 | +1.97% |
| 10/07 | 4,745 | 4,745 | 4,690 | 4,710 | -0.74% | 174,100 | 3224億8695万 | +2.06% |
| 10/06 | 4,770 | 4,805 | 4,725 | 4,745 | -0.73% | 111,100 | 3248億8335万 | +2.97% |
| 10/05 | 4,710 | 4,800 | 4,710 | 4,780 | +1.92% | 139,000 | 3272億7975万 | +3.94% |
| 10/02 | 4,700 | 4,770 | 4,670 | 4,690 | -0.53% | 215,700 | 3211億1758万 | +2.16% |
