2019 |
03/14 | 421 | 423 | 418 | 423 | 0% | 2,200 | 8億3331万 | -5.58% |
03/13 | 417 | 426 | 417 | 423 | +1.2% | 2,500 | 8億3331万 | -6.21% |
03/12 | 415 | 418 | 415 | 418 | +0.72% | 3,000 | 8億2346万 | -7.73% |
03/11 | 415 | 416 | 415 | 415 | 0% | 2,000 | 8億1755万 | -8.99% |
03/08 | 415 | 416 | 414 | 415 | -0.24% | 3,800 | 8億1755万 | -9.59% |
03/07 | 417 | 420 | 415 | 416 | -0.24% | 3,100 | 8億1952万 | -9.96% |
03/06 | 413 | 420 | 413 | 417 | +0.97% | 3,000 | 8億2149万 | -10.32% |
03/05 | 419 | 421 | 413 | 413 | 0% | 3,500 | 8億1361万 | -11.56% |
03/04 | 424 | 424 | 412 | 413 | -2.36% | 7,700 | 8億1361万 | -12.13% |
03/01 | 412 | 423 | 410 | 423 | +2.67% | 9,700 | 8億3331万 | -10.57% |
02/28 | 412 | 424 | 411 | 412 | +0.24% | 9,200 | 8億1164万 | -13.26% |
02/27 | 406 | 413 | 404 | 411 | +2.49% | 10,900 | 8億967万 | -14.02% |
02/26 | 396 | 410 | 388 | 401 | -9.68% | 55,400 | 7億8997万 | -16.63% |
02/25 | 482 | 487 | 428 | 444 | -7.88% | 42,300 | 8億7468万 | -8.26% |
02/22 | 485 | 487 | 475 | 482 | -1.23% | 18,300 | 9億4954万 | -0.82% |
02/21 | 489 | 489 | 480 | 488 | 0% | 12,200 | 9億6136万 | +0.21% |
02/20 | 487 | 488 | 486 | 488 | +0.21% | 3,600 | 9億6136万 | +0.21% |
02/19 | 489 | 490 | 485 | 487 | +0.21% | 4,900 | 9億5939万 | 0% |
02/18 | 485 | 490 | 484 | 486 | +0.21% | 5,000 | 9億5742万 | -0.21% |
02/15 | 485 | 486 | 485 | 485 | -0.41% | 3,000 | 9億5545万 | -0.41% |
02/14 | 486 | 487 | 485 | 487 | 0% | 2,900 | 9億5939万 | 0% |
02/13 | 489 | 489 | 486 | 487 | -0.2% | 1,300 | 9億5939万 | 0% |
02/12 | 488 | 490 | 487 | 488 | -0.2% | 5,200 | 9億6136万 | +0.21% |
02/08 | 488 | 489 | 486 | 489 | 0% | 2,800 | 9億6333万 | +0.62% |
02/07 | 488 | 490 | 486 | 489 | +0.2% | 3,500 | 9億6333万 | +0.82% |
02/06 | 489 | 490 | 487 | 488 | -0.2% | 4,300 | 9億6136万 | +0.83% |
02/05 | 488 | 489 | 485 | 489 | +0.2% | 3,200 | 9億6333万 | +1.66% |
02/04 | 488 | 489 | 481 | 488 | +0.21% | 3,300 | 9億6136万 | +1.88% |
02/01 | 486 | 488 | 480 | 487 | +0.21% | 3,500 | 9億5939万 | +2.31% |
01/31 | 485 | 487 | 485 | 486 | +0.21% | 3,000 | 9億5742万 | +2.53% |
01/30 | 481 | 485 | 481 | 485 | +0.62% | 2,600 | 9億5545万 | +2.54% |
01/29 | 475 | 482 | 475 | 482 | +0.42% | 4,700 | 9億4954万 | +2.12% |
01/28 | 480 | 485 | 476 | 480 | -1.23% | 3,000 | 9億4560万 | +1.91% |
01/25 | 483 | 486 | 478 | 486 | +0.62% | 3,700 | 9億5742万 | +3.18% |
01/24 | 475 | 483 | 475 | 483 | +0.21% | 3,300 | 9億5151万 | +2.77% |
01/23 | 480 | 488 | 478 | 482 | -1.83% | 2,900 | 9億4954万 | +2.55% |
01/22 | 480 | 491 | 480 | 491 | +1.24% | 2,300 | 9億6727万 | +4.47% |
01/21 | 483 | 491 | 483 | 485 | -0.21% | 2,300 | 9億5545万 | +3.19% |
01/18 | 490 | 490 | 485 | 486 | -1.02% | 3,200 | 9億5742万 | +3.62% |
01/17 | 489 | 493 | 489 | 491 | +0.41% | 2,200 | 9億6727万 | +4.91% |
01/16 | 488 | 493 | 488 | 489 | -0.81% | 900 | 9億6333万 | +4.49% |
01/15 | 492 | 493 | 488 | 493 | +0.82% | 2,600 | 9億7121万 | +5.57% |
01/11 | 489 | 491 | 483 | 489 | 0% | 2,600 | 9億6333万 | +4.71% |
01/10 | 492 | 493 | 486 | 489 | -0.81% | 2,000 | 9億6333万 | +4.94% |
01/09 | 495 | 500 | 483 | 493 | +1.02% | 7,000 | 9億7121万 | +5.79% |
01/08 | 16:30 平成31年2月期第3四半期決算短信〔日本基準〕(連結) |
01/08 | 481 | 488 | 475 | 488 | +1.46% | 2,600 | 9億6136万 | +4.95% |
01/07 | 465 | 481 | 465 | 481 | +3.44% | 4,900 | 9億4757万 | +3.44% |
01/04 | 456 | 477 | 456 | 465 | -0.64% | 4,200 | 9億1605万 | 0% |
12/28 | 15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了のお知らせ |
2018 |
12/28 | 468 | 468 | 456 | 468 | +3.31% | 2,100 | 9億2196万 | +0.65% |
12/27 | 438 | 468 | 438 | 453 | +5.84% | 2,400 | 8億9241万 | -2.79% |
12/26 | 449 | 450 | 428 | 428 | +2.64% | 4,200 | 8億4316万 | -8.35% |
12/25 | 427 | 432 | 417 | 417 | -4.14% | 8,400 | 8億2149万 | -10.9% |
12/21 | 429 | 441 | 420 | 435 | -0.46% | 7,900 | 8億5695万 | -7.45% |
12/20 | 438 | 449 | 437 | 437 | -1.35% | 2,700 | 8億6089万 | -7.42% |
12/19 | 446 | 446 | 443 | 443 | -2.64% | 4,500 | 8億7271万 | -6.34% |
12/18 | 470 | 470 | 455 | 455 | -3.19% | 3,200 | 8億9635万 | -4.01% |
12/17 | 472 | 475 | 470 | 470 | -0.42% | 2,400 | 9億2590万 | -0.84% |
12/14 | 473 | 475 | 472 | 472 | -0.63% | 2,300 | 9億2984万 | -0.42% |
12/13 | 475 | 475 | 474 | 475 | -0.84% | 900 | 9億3575万 | +0.21% |
12/12 | 484 | 485 | 478 | 479 | -1.84% | 1,200 | 9億4363万 | +1.27% |
12/11 | 475 | 488 | 473 | 488 | +2.95% | 4,500 | 9億6136万 | +3.39% |
12/10 | 478 | 488 | 474 | 474 | +0.85% | 3,500 | 9億3378万 | +0.42% |
12/07 | 16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
12/07 | 470 | 475 | 470 | 470 | 0% | 900 | 9億2590万 | -0.21% |
12/06 | 476 | 476 | 470 | 470 | -0.42% | 2,100 | 9億2590万 | 0% |
12/05 | 474 | 480 | 472 | 472 | -1.26% | 2,500 | 9億2984万 | +0.64% |
12/04 | 477 | 478 | 477 | 478 | +0.21% | 700 | 9億4166万 | +1.92% |
12/03 | 480 | 481 | 475 | 477 | -0.42% | 1,600 | 9億3969万 | +2.14% |
11/30 | 480 | 480 | 475 | 479 | -0.21% | 500 | 9億4363万 | +3.01% |
11/29 | 476 | 482 | 472 | 480 | +0.63% | 2,000 | 9億4560万 | +3.67% |
11/28 | 477 | 477 | 477 | 477 | -0.42% | 500 | 9億3969万 | +3.25% |
11/27 | 480 | 480 | 478 | 479 | -0.21% | 1,800 | 9億4363万 | +3.9% |
11/26 | 479 | 482 | 479 | 480 | +0.21% | 2,400 | 9億4560万 | +4.35% |
11/22 | 474 | 479 | 474 | 479 | +1.05% | 2,500 | 9億4363万 | +4.36% |
11/21 | 474 | 475 | 473 | 474 | -0.42% | 1,700 | 9億3378万 | +3.49% |
11/20 | 475 | 477 | 470 | 476 | +0.85% | 2,800 | 9億3772万 | +4.16% |
11/19 | 473 | 475 | 469 | 472 | +0.43% | 1,300 | 9億2984万 | +3.28% |
11/16 | 467 | 472 | 467 | 470 | -0.42% | 1,500 | 9億2590万 | +3.07% |
11/15 | 465 | 472 | 465 | 472 | +1.51% | 3,200 | 9億2984万 | +3.74% |
11/14 | 465 | 468 | 465 | 465 | 0% | 1,100 | 9億1605万 | +2.2% |
11/13 | 467 | 467 | 459 | 465 | -0.43% | 1,500 | 9億1605万 | +2.2% |
11/12 | 462 | 467 | 462 | 467 | +0.43% | 3,900 | 9億1999万 | +2.64% |
11/09 | 462 | 465 | 461 | 465 | +0.87% | 2,800 | 9億1605万 | +2.42% |
11/08 | 456 | 468 | 456 | 461 | +0.88% | 2,500 | 9億817万 | +1.54% |
11/07 | 455 | 469 | 455 | 457 | -0.65% | 2,200 | 9億29万 | +0.88% |
11/06 | 472 | 476 | 460 | 460 | -2.54% | 2,100 | 9億620万 | +1.55% |
11/05 | 452 | 472 | 452 | 472 | +4.42% | 2,300 | 9億2984万 | +4.19% |
11/02 | 459 | 464 | 450 | 452 | -1.09% | 900 | 8億9044万 | 0% |
11/01 | 455 | 457 | 455 | 457 | +2.01% | 1,200 | 9億29万 | +1.33% |
10/31 | 454 | 456 | 448 | 448 | -2.18% | 900 | 8億8256万 | -0.67% |
10/30 | 435 | 458 | 431 | 458 | +5.05% | 1,700 | 9億226万 | +1.55% |
10/29 | 459 | 459 | 435 | 436 | +0.23% | 800 | 8億5892万 | -3.11% |
10/26 | 443 | 444 | 435 | 435 | +2.59% | 1,700 | 8億5695万 | -3.33% |
10/25 | 445 | 470 | 424 | 424 | -4.72% | 10,700 | 8億3528万 | -5.78% |
10/24 | 463 | 463 | 445 | 445 | -3.89% | 5,300 | 8億7665万 | -1.33% |
10/23 | 455 | 464 | 455 | 463 | +1.98% | 300 | 9億1211万 | +2.89% |
10/22 | 452 | 455 | 452 | 454 | +0.44% | 1,100 | 8億9438万 | +1.11% |
10/19 | 455 | 455 | 452 | 452 | -0.66% | 900 | 8億9044万 | +0.89% |
10/18 | 455 | 455 | 455 | 455 | 0% | 500 | 8億9635万 | +1.56% |
10/17 | 461 | 468 | 454 | 455 | +0.44% | 2,100 | 8億9635万 | +1.79% |
10/16 | 453 | 457 | 453 | 453 | 0% | 900 | 8億9241万 | +1.57% |