2019 |
01/22 | 2,290 | 2,290 | 2,220 | 2,253 | -1.62% | 15,500 | 613億2305万 | +3.59% |
01/21 | 2,290 | 2,315 | 2,264 | 2,290 | +1.06% | 17,500 | 623億3013万 | +5.24% |
01/18 | 2,236 | 2,280 | 2,226 | 2,266 | +1.48% | 19,800 | 616億7689万 | +3.99% |
01/17 | 2,248 | 2,248 | 2,210 | 2,233 | +0.36% | 16,600 | 607億7868万 | +2.2% |
01/16 | 2,283 | 2,283 | 2,216 | 2,225 | -2.92% | 19,300 | 605億6094万 | +1.46% |
01/15 | 2,182 | 2,292 | 2,182 | 2,292 | +4.09% | 41,500 | 623億8457万 | +4.23% |
01/11 | 2,200 | 2,227 | 2,171 | 2,202 | +0.5% | 29,600 | 599億3491万 | -0.18% |
01/10 | 2,160 | 2,208 | 2,122 | 2,191 | +0.92% | 26,500 | 596億3551万 | -1.13% |
01/09 | 2,177 | 2,200 | 2,153 | 2,171 | +0.32% | 15,800 | 590億9114万 | -2.51% |
01/08 | 2,175 | 2,187 | 2,150 | 2,164 | +0.79% | 23,900 | 589億61万 | -3.26% |
01/07 | 2,182 | 2,199 | 2,132 | 2,147 | +0.7% | 32,900 | 584億3790万 | -4.24% |
01/04 | 2,100 | 2,160 | 2,070 | 2,132 | -1.89% | 41,200 | 580億2962万 | -5.16% |
2018 |
12/28 | 2,150 | 2,186 | 2,112 | 2,173 | +0.37% | 46,600 | 591億4558万 | -3.85% |
12/27 | 2,030 | 2,170 | 2,007 | 2,165 | +9.79% | 78,700 | 589億2783万 | -4.63% |
12/26 | 2,041 | 2,042 | 1,931 | 1,972 | -3.14% | 89,300 | 536億7468万 | -13.43% |
12/25 | 2,101 | 2,118 | 2,030 | 2,036 | -3.74% | 378,400 | 554億1666万 | -11.05% |
12/21 | 2,112 | 2,140 | 2,050 | 2,115 | +0.52% | 155,200 | 575億6691万 | -7.8% |
12/20 | 2,160 | 2,169 | 2,085 | 2,104 | -1.91% | 160,400 | 572億6751万 | -8.56% |
12/19 | 2,160 | 2,195 | 2,134 | 2,145 | +1.23% | 115,300 | 583億8346万 | -7.14% |
12/18 | 2,184 | 2,203 | 2,109 | 2,119 | -2.98% | 76,900 | 576億7578万 | -8.58% |
12/17 | 2,185 | 2,227 | 2,184 | 2,184 | +1.11% | 81,000 | 594億4498万 | -6.71% |
12/14 | 2,200 | 2,202 | 2,149 | 2,160 | -2.79% | 101,100 | 587億9174万 | -8.47% |
12/13 | 2,217 | 2,232 | 2,199 | 2,222 | +0.23% | 50,500 | 604億7928万 | -6.6% |
12/12 | 2,249 | 2,249 | 2,208 | 2,217 | +0.82% | 72,300 | 603億4319万 | -7.35% |
12/11 | 2,264 | 2,264 | 2,199 | 2,199 | -3.72% | 42,200 | 598億5326万 | -8.64% |
12/10 | 2,334 | 2,357 | 2,279 | 2,284 | -3.22% | 52,100 | 621億6682万 | -5.66% |
12/07 | 2,407 | 2,414 | 2,350 | 2,360 | -2.6% | 48,200 | 642億3542万 | -2.92% |
12/06 | 2,402 | 2,429 | 2,389 | 2,423 | +0.41% | 39,000 | 659億5018万 | -0.66% |
12/05 | 2,400 | 2,466 | 2,400 | 2,413 | +1.13% | 56,700 | 656億7799万 | -1.15% |
12/04 | 2,455 | 2,466 | 2,385 | 2,386 | -2.97% | 40,400 | 649億4310万 | -2.21% |
12/03 | 2,472 | 2,482 | 2,455 | 2,459 | +0.2% | 28,800 | 669億3004万 | +0.82% |
11/30 | 2,458 | 2,464 | 2,448 | 2,454 | -0.37% | 29,500 | 667億9395万 | +0.78% |
11/29 | 2,510 | 2,513 | 2,457 | 2,463 | +1.11% | 45,100 | 670億3891万 | +1.15% |
11/28 | 2,310 | 2,445 | 2,310 | 2,436 | +6.61% | 57,200 | 663億402万 | 0% |
11/27 | 2,320 | 2,335 | 2,274 | 2,285 | -0.87% | 30,300 | 621億9404万 | -6.2% |
11/26 | 2,400 | 2,408 | 2,305 | 2,305 | -5.18% | 42,800 | 627億3841万 | -5.8% |
11/22 | 2,437 | 2,497 | 2,413 | 2,431 | +0.87% | 78,500 | 661億6793万 | -1.02% |
11/21 | 2,365 | 2,423 | 2,333 | 2,410 | +2.03% | 72,100 | 655億9634万 | -2.07% |
11/20 | 2,267 | 2,367 | 2,260 | 2,362 | +5.4% | 56,600 | 642億8986万 | -4.26% |
11/19 | 2,186 | 2,242 | 2,169 | 2,241 | +3.32% | 29,700 | 609億9643万 | -9.38% |
11/16 | 2,298 | 2,298 | 2,159 | 2,169 | -5.16% | 70,200 | 590億3670万 | -12.72% |
11/15 | 2,310 | 2,324 | 2,255 | 2,287 | -1.63% | 70,300 | 622億4848万 | -8.59% |
11/14 | 2,366 | 2,400 | 2,322 | 2,325 | -1.69% | 92,800 | 632億8278万 | -7.59% |
11/13 | 2,350 | 2,399 | 2,343 | 2,365 | -11.52% | 113,300 | 643億7151万 | -6.63% |
11/12 | (IR情報)15:30 平成30年12月期第3四半期決算短信〔日本基準〕(連結) |
11/12 | 2,695 | 2,723 | 2,660 | 2,673 | +0.07% | 29,300 | 727億5478万 | +4.82% |
11/09 | 2,643 | 2,699 | 2,635 | 2,671 | +1.14% | 33,700 | 727億34万 | +4.42% |
11/08 | 2,633 | 2,660 | 2,617 | 2,641 | +3.41% | 26,700 | 718億8379万 | +2.64% |
11/07 | 2,545 | 2,608 | 2,542 | 2,554 | -0.66% | 19,300 | 695億1579万 | -1.39% |
11/06 | 2,559 | 2,589 | 2,546 | 2,571 | +0.19% | 13,100 | 699億7850万 | -1.46% |
11/05 | 2,527 | 2,584 | 2,527 | 2,566 | +1.58% | 38,100 | 698億4241万 | -2.4% |
11/02 | 2,566 | 2,578 | 2,481 | 2,526 | -1.56% | 34,200 | 687億5367万 | -4.54% |
11/01 | 2,495 | 2,599 | 2,473 | 2,566 | +3.63% | 49,000 | 698億4241万 | -3.75% |
10/31 | 2,418 | 2,500 | 2,417 | 2,476 | +3.77% | 42,000 | 673億9275万 | -7.78% |
10/30 | 2,317 | 2,403 | 2,294 | 2,386 | +1.27% | 72,500 | 649億4310万 | -11.76% |
10/29 | 2,372 | 2,428 | 2,352 | 2,356 | +0.17% | 42,800 | 641億2655万 | -13.48% |
10/26 | 2,465 | 2,465 | 2,328 | 2,352 | -3.96% | 45,600 | 640億1767万 | -14.19% |
10/25 | 2,440 | 2,499 | 2,430 | 2,449 | -2.04% | 42,300 | 666億5786万 | -11.2% |
10/24 | 2,441 | 2,508 | 2,439 | 2,500 | +2.46% | 27,300 | 680億4600万 | -9.75% |
10/23 | 2,497 | 2,515 | 2,436 | 2,440 | -4.2% | 44,400 | 664億1289万 | -12.17% |
10/22 | 2,506 | 2,564 | 2,481 | 2,547 | +0.75% | 26,500 | 693億2526万 | -8.58% |
10/19 | 2,547 | 2,547 | 2,506 | 2,528 | -1.02% | 25,700 | 688億811万 | -9.33% |
10/18 | 2,588 | 2,607 | 2,551 | 2,554 | -1.01% | 26,100 | 695億1579万 | -8.52% |
10/17 | 2,540 | 2,616 | 2,540 | 2,580 | +2.71% | 35,800 | 702億2347万 | -7.66% |
10/16 | 2,510 | 2,543 | 2,486 | 2,512 | -0.79% | 35,200 | 683億7262万 | -10.13% |
10/15 | 2,573 | 2,586 | 2,528 | 2,532 | -2.76% | 39,300 | 689億1698万 | -9.64% |
10/12 | 2,610 | 2,657 | 2,586 | 2,604 | -0.42% | 40,800 | 708億7671万 | -7.2% |
10/11 | 2,667 | 2,690 | 2,606 | 2,615 | -5.15% | 51,500 | 711億7611万 | -6.77% |
10/10 | 2,770 | 2,813 | 2,750 | 2,757 | -1.18% | 34,700 | 750億4112万 | -1.68% |
10/09 | 2,828 | 2,899 | 2,760 | 2,790 | -3.06% | 69,400 | 759億3933万 | -0.25% |
10/05 | 3,015 | 3,035 | 2,870 | 2,878 | -5.64% | 72,600 | 783億3455万 | +3.19% |
10/04 | 3,040 | 3,080 | 3,030 | 3,050 | 0% | 42,600 | 830億1612万 | +9.99% |
10/03 | 3,060 | 3,110 | 3,035 | 3,050 | +0.16% | 38,700 | 830億1612万 | +10.91% |
10/02 | 3,060 | 3,080 | 3,020 | 3,045 | -0.49% | 49,300 | 828億8002万 | +11.74% |
10/01 | 2,999 | 3,080 | 2,992 | 3,060 | +1.83% | 39,900 | 832億8830万 | +13.38% |
09/28 | 3,080 | 3,090 | 3,000 | 3,005 | -0.83% | 33,500 | 817億9129万 | +12.42% |
09/27 | 3,050 | 3,075 | 2,968 | 3,030 | 0% | 55,700 | 824億7175万 | +14.56% |
09/26 | 2,953 | 3,035 | 2,940 | 3,030 | +2.64% | 46,000 | 824億7175万 | +15.83% |
09/25 | 2,877 | 2,954 | 2,822 | 2,952 | +3% | 82,000 | 803億4871万 | +14.11% |
09/21 | 2,800 | 2,869 | 2,789 | 2,866 | +2.83% | 63,700 | 780億793万 | +11.87% |
09/20 | 2,792 | 2,805 | 2,736 | 2,787 | -0.14% | 37,900 | 758億5768万 | +9.68% |
09/19 | 2,747 | 2,791 | 2,721 | 2,791 | +1.94% | 41,000 | 759億6655万 | +10.4% |
09/18 | 2,725 | 2,739 | 2,690 | 2,738 | +0.92% | 48,200 | 745億2397万 | +8.82% |
09/14 | 2,632 | 2,728 | 2,632 | 2,713 | +3.2% | 59,100 | 738億4351万 | +8.39% |
09/13 | 2,565 | 2,656 | 2,565 | 2,629 | +1.12% | 30,700 | 715億5717万 | +5.71% |
09/12 | 2,630 | 2,641 | 2,554 | 2,600 | -0.76% | 36,500 | 707億6784万 | +5.09% |
09/11 | 2,626 | 2,637 | 2,593 | 2,620 | -0.27% | 30,700 | 713億1220万 | +6.46% |
09/10 | 2,610 | 2,645 | 2,588 | 2,627 | +1% | 31,100 | 715億273万 | +7.31% |
09/07 | 2,645 | 2,645 | 2,567 | 2,601 | -2.55% | 36,700 | 707億9505万 | +6.82% |
09/06 | 2,650 | 2,676 | 2,625 | 2,669 | +0.79% | 47,500 | 726億4590万 | +10.11% |
09/05 | 2,595 | 2,659 | 2,588 | 2,648 | +2.4% | 53,200 | 720億7432万 | +9.78% |
09/04 | 2,588 | 2,600 | 2,565 | 2,586 | -0.08% | 18,500 | 703億8678万 | +7.62% |
09/03 | 2,590 | 2,619 | 2,578 | 2,588 | +1.01% | 26,200 | 704億4121万 | +8.06% |
08/31 | 2,563 | 2,592 | 2,529 | 2,562 | -1.04% | 37,100 | 697億3354万 | +7.29% |
08/30 | 2,510 | 2,595 | 2,497 | 2,589 | +4.06% | 62,100 | 704億6843万 | +8.69% |
08/29 | 2,473 | 2,499 | 2,465 | 2,488 | +0.89% | 17,600 | 677億1937万 | +4.71% |
08/28 | 2,450 | 2,480 | 2,447 | 2,466 | +0.82% | 20,800 | 671億2057万 | +3.96% |
08/27 | 2,450 | 2,450 | 2,403 | 2,446 | +2.56% | 18,300 | 665億7620万 | +3.25% |
08/24 | 2,427 | 2,461 | 2,372 | 2,385 | -0.75% | 32,800 | 649億1588万 | +0.72% |
08/23 | 2,369 | 2,427 | 2,369 | 2,403 | +4.34% | 39,400 | 654億581万 | +1.48% |
08/22 | 2,301 | 2,344 | 2,294 | 2,303 | -0.43% | 24,800 | 626億8397万 | -2.62% |