| 2014 |
| 04/25 | 247 | 251 | 246 | 248 | -0.8% | 98,200 | 116億268万 | -1.59% |
| 04/24 | 254 | 254 | 247 | 250 | -0.4% | 44,300 | 116億9625万 | -0.4% |
| 04/23 | 256 | 256 | 246 | 251 | -0.4% | 108,400 | 117億4303万 | 0% |
| 04/22 | 258 | 261 | 251 | 252 | -2.33% | 187,000 | 117億8982万 | +0.8% |
| 04/21 | 260 | 268 | 258 | 258 | -1.53% | 263,300 | 120億7053万 | +3.61% |
| 04/18 | 250 | 265 | 250 | 262 | +6.5% | 637,500 | 122億5767万 | +5.65% |
| 04/17 | 237 | 246 | 237 | 246 | +3.8% | 97,200 | 115億911万 | -0.81% |
| 04/16 | 230 | 239 | 229 | 237 | +3.04% | 143,800 | 110億8804万 | -4.05% |
| 04/15 | 231 | 235 | 228 | 230 | -1.29% | 170,900 | 107億6055万 | -7.26% |
| 04/14 | 238 | 239 | 231 | 233 | -2.1% | 92,400 | 109億90万 | -6.05% |
| 04/11 | 231 | 241 | 227 | 238 | -5.18% | 236,300 | 111億3483万 | -4.03% |
| 04/10 | 259 | 260 | 247 | 251 | -3.09% | 245,100 | 117億4303万 | +1.21% |
| 04/09 | 260 | 265 | 252 | 259 | -1.15% | 169,200 | 121億1731万 | +4.86% |
| 04/08 | 266 | 269 | 261 | 262 | +1.55% | 417,500 | 122億5767万 | +6.5% |
| 04/07 | 260 | 263 | 255 | 258 | 0% | 254,300 | 120億7053万 | +5.31% |
| 04/04 | 262 | 262 | 257 | 258 | -2.27% | 128,400 | 120億7053万 | +5.74% |
| 04/03 | 262 | 270 | 260 | 264 | +1.93% | 283,100 | 123億5124万 | +8.64% |
| 04/02 | 263 | 266 | 259 | 259 | -1.89% | 141,500 | 121億1731万 | +7.02% |
| 04/01 | 267 | 267 | 257 | 264 | +1.54% | 285,700 | 123億5124万 | +9.54% |
| 03/31 | 272 | 274 | 258 | 260 | -0.76% | 457,700 | 121億6410万 | +8.33% |
| 03/28 | 251 | 263 | 246 | 262 | +6.07% | 282,700 | 122億5767万 | +9.62% |
| 03/27 | 253 | 253 | 237 | 247 | -3.14% | 139,700 | 115億5589万 | +3.78% |
| 03/26 | 245 | 265 | 245 | 255 | +2% | 399,600 | 119億3017万 | +7.14% |
| 03/25 | 234 | 250 | 234 | 250 | +6.84% | 256,800 | 116億9625万 | +5.49% |
| 03/24 | 231 | 238 | 231 | 234 | +0.43% | 70,500 | 109億4769万 | -1.27% |
| 03/20 | 243 | 248 | 230 | 233 | -5.67% | 180,000 | 109億90万 | -1.27% |
| 03/19 | 239 | 249 | 230 | 247 | +4.22% | 236,200 | 115億5589万 | +4.66% |
| 03/18 | 233 | 240 | 232 | 237 | +1.72% | 72,300 | 110億8804万 | +0.42% |
| 03/17 | 234 | 236 | 230 | 233 | 0% | 39,800 | 109億90万 | -1.27% |
| 03/14 | 235 | 238 | 230 | 233 | -3.32% | 119,900 | 109億90万 | -1.27% |
| 03/13 | 240 | 243 | 238 | 241 | +0.42% | 72,100 | 112億7518万 | +2.55% |
| 03/12 | 241 | 243 | 237 | 240 | -0.41% | 62,300 | 112億2840万 | +2.13% |
| 03/11 | 242 | 243 | 240 | 241 | -0.41% | 42,100 | 112億7518万 | +3.43% |
| 03/10 | 238 | 243 | 238 | 242 | +1.68% | 51,800 | 113億2197万 | +3.86% |
| 03/07 | 236 | 239 | 235 | 238 | +1.71% | 41,700 | 111億3483万 | +1.71% |
| 03/06 | 233 | 234 | 229 | 234 | +0.43% | 33,500 | 109億4769万 | 0% |
| 03/05 | 233 | 236 | 231 | 233 | +1.3% | 26,900 | 109億90万 | -1.27% |
| 03/04 | 227 | 231 | 226 | 230 | +1.32% | 27,900 | 107億6055万 | -2.95% |
| 03/03 | 226 | 228 | 222 | 227 | -2.16% | 70,000 | 106億2019万 | -5.02% |
| 02/28 | 239 | 239 | 230 | 232 | -2.93% | 121,900 | 108億5412万 | -4.13% |
| 02/27 | 240 | 241 | 238 | 239 | -0.42% | 34,500 | 111億8161万 | -2.05% |
| 02/26 | 242 | 243 | 238 | 240 | -0.83% | 66,600 | 112億2840万 | -2.44% |
| 02/25 | 241 | 245 | 241 | 242 | +0.41% | 61,600 | 113億2197万 | -2.02% |
| 02/24 | 239 | 245 | 236 | 241 | +2.55% | 91,200 | 112億7518万 | -3.21% |
| 02/21 | 232 | 239 | 232 | 235 | +0.43% | 45,700 | 109億9447万 | -5.62% |
| 02/20 | 240 | 242 | 230 | 234 | -2.5% | 116,800 | 109億4769万 | -6.4% |
| 02/19 | 240 | 243 | 237 | 240 | +0.84% | 73,000 | 112億2840万 | -4.38% |
| 02/18 | 231 | 240 | 231 | 238 | +3.93% | 70,400 | 111億3483万 | -5.18% |
| 02/17 | 229 | 230 | 223 | 229 | +0.88% | 64,500 | 107億1376万 | -9.13% |
| 02/14 | 233 | 236 | 221 | 227 | -2.58% | 195,900 | 106億2019万 | -9.92% |
| 02/13 | 244 | 244 | 231 | 233 | -3.32% | 129,400 | 109億90万 | -7.91% |
| 02/12 | （IR情報）11:00 平成26年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 246 | 252 | 236 | 241 | +2.55% | 433,000 | 112億7518万 | -5.12% |
| 02/10 | 236 | 238 | 230 | 235 | +2.17% | 155,900 | 109億9447万 | -7.48% |
| 02/07 | 231 | 238 | 229 | 230 | +2.22% | 68,900 | 107億6055万 | -9.45% |
| 02/06 | 217 | 228 | 217 | 225 | +3.69% | 123,800 | 105億2662万 | -11.42% |
| 02/05 | 223 | 228 | 207 | 217 | +1.88% | 250,400 | 101億5234万 | -14.57% |
| 02/04 | 211 | 232 | 210 | 213 | -8.58% | 477,000 | 99億6520万 | -16.47% |
| 02/03 | 245 | 248 | 228 | 233 | -8.63% | 422,900 | 109億90万 | -8.63% |
| 01/31 | 264 | 264 | 250 | 255 | -0.39% | 187,500 | 119億3017万 | 0% |
| 01/30 | 264 | 265 | 256 | 256 | -5.54% | 169,000 | 119億7696万 | +0.79% |
| 01/29 | 267 | 275 | 266 | 271 | +2.65% | 171,100 | 126億7873万 | +6.69% |
| 01/28 | 268 | 276 | 258 | 264 | -1.12% | 360,500 | 123億5124万 | +4.76% |
| 01/27 | 286 | 286 | 262 | 267 | -11.59% | 951,300 | 124億9159万 | +6.37% |
| 01/24 | 291 | 308 | 290 | 302 | -0.66% | 749,000 | 141億2907万 | +20.8% |
| 01/23 | 290 | 304 | 285 | 304 | +7.04% | 850,500 | 142億2264万 | +22.58% |
| 01/22 | 266 | 293 | 263 | 284 | +6.77% | 683,900 | 132億8694万 | +15.45% |
| 01/21 | 273 | 273 | 265 | 266 | -2.92% | 274,100 | 124億3459万 | +9.02% |
| 01/20 | 266 | 288 | 265 | 274 | +4.58% | 1,099,300 | 128億856万 | +12.76% |
| 01/17 | 251 | 262 | 251 | 262 | +4.8% | 299,800 | 122億4760万 | +8.71% |
| 01/16 | 251 | 254 | 250 | 250 | -0.4% | 66,000 | 116億8665万 | +4.6% |
| 01/15 | 250 | 252 | 247 | 251 | +0.8% | 115,300 | 117億3339万 | +5.02% |
| 01/14 | 248 | 254 | 248 | 249 | -1.97% | 115,900 | 116億3990万 | +4.62% |
| 01/10 | 248 | 254 | 244 | 254 | +2.42% | 100,300 | 118億7363万 | +7.17% |
| 01/09 | 247 | 251 | 246 | 248 | -1.2% | 74,400 | 115億9315万 | +5.08% |
| 01/08 | 245 | 252 | 245 | 251 | +1.62% | 112,300 | 117億3339万 | +6.81% |
| 01/07 | 239 | 251 | 238 | 247 | +3.35% | 176,000 | 115億4641万 | +5.56% |
| 01/06 | 240 | 242 | 236 | 239 | 0% | 133,900 | 111億7243万 | +2.58% |
| 2013 |
| 12/30 | 235 | 240 | 235 | 239 | +2.14% | 117,200 | 111億8161万 | +3.02% |
| 12/27 | 231 | 234 | 230 | 234 | +1.74% | 56,200 | 109億4769万 | +0.86% |
| 12/26 | 231 | 231 | 228 | 230 | +1.77% | 63,000 | 107億6055万 | -0.43% |
| 12/25 | 223 | 230 | 223 | 226 | 0% | 163,500 | 105億7341万 | -2.16% |
| 12/24 | 232 | 232 | 221 | 226 | -2.59% | 245,000 | 105億7341万 | -2.16% |
| 12/20 | 233 | 235 | 230 | 232 | +0.43% | 109,500 | 108億3727万 | +0.43% |
| 12/19 | 237 | 240 | 231 | 231 | -2.94% | 189,600 | 107億9056万 | 0% |
| 12/18 | 237 | 243 | 235 | 238 | -1.24% | 160,000 | 111億1755万 | +3.48% |
| 12/17 | 240 | 245 | 238 | 241 | +1.69% | 226,200 | 112億5768万 | +5.24% |
| 12/16 | 245 | 250 | 235 | 237 | -2.07% | 254,200 | 110億7083万 | +3.95% |
| 12/13 | 241 | 244 | 236 | 242 | -1.22% | 247,800 | 113億440万 | +6.61% |
| 12/12 | 258 | 268 | 242 | 245 | -3.16% | 1,276,400 | 114億4453万 | +8.41% |
| 12/11 | 237 | 255 | 237 | 253 | +6.75% | 775,200 | 118億1823万 | +11.95% |
| 12/10 | 235 | 238 | 231 | 237 | +3.04% | 242,200 | 110億7083万 | +5.33% |
| 12/09 | 230 | 234 | 226 | 230 | +1.32% | 180,000 | 107億4385万 | +2.68% |
| 12/06 | 228 | 229 | 225 | 227 | -0.87% | 67,300 | 106億371万 | +1.34% |
| 12/05 | 234 | 234 | 227 | 229 | -1.29% | 89,400 | 106億9713万 | +2.23% |
| 12/04 | 235 | 236 | 230 | 232 | 0% | 105,000 | 108億3727万 | +3.57% |
| 12/03 | 239 | 242 | 231 | 232 | -2.11% | 240,200 | 108億3727万 | +3.11% |
| 12/02 | 225 | 239 | 225 | 237 | +6.28% | 283,600 | 110億7083万 | +5.33% |
| 11/29 | 224 | 225 | 221 | 223 | -0.45% | 84,100 | 104億1686万 | -0.89% |
| 11/28 | 222 | 224 | 219 | 224 | +1.36% | 65,100 | 104億6357万 | -0.88% |
| 11/27 | 224 | 224 | 220 | 221 | 0% | 62,000 | 103億2344万 | -2.21% |
