2018 |
04/20 | 2,399 | 2,407 | 2,376 | 2,380 | -0.79% | 4,600 | 153億1829万 | -3.68% |
04/19 | 2,417 | 2,417 | 2,362 | 2,399 | -0.74% | 11,400 | 154億4058万 | -3.19% |
04/18 | 2,376 | 2,433 | 2,351 | 2,417 | +1.73% | 15,400 | 155億5643万 | -2.81% |
04/17 | 2,417 | 2,417 | 2,363 | 2,376 | -1.12% | 12,200 | 152億9254万 | -4.73% |
04/16 | 2,404 | 2,408 | 2,381 | 2,403 | -0.37% | 8,600 | 154億6632万 | -3.92% |
04/13 | 2,436 | 2,437 | 2,393 | 2,412 | -0.62% | 10,600 | 155億2425万 | -3.71% |
04/12 | 2,460 | 2,461 | 2,405 | 2,427 | -1.34% | 11,400 | 156億2079万 | -3.27% |
04/11 | 2,483 | 2,498 | 2,460 | 2,460 | -1.28% | 7,200 | 158億3319万 | -2.11% |
04/10 | 2,474 | 2,508 | 2,470 | 2,492 | -0.44% | 8,200 | 160億3915万 | -0.91% |
04/09 | 2,475 | 2,539 | 2,464 | 2,503 | +0.89% | 11,200 | 161億995万 | -0.44% |
04/06 | 2,550 | 2,579 | 2,479 | 2,481 | -4.58% | 31,600 | 159億6835万 | -1.39% |
04/05 | 2,599 | 2,604 | 2,535 | 2,600 | +0.35% | 14,000 | 167億3427万 | +3.13% |
04/04 | 2,512 | 2,600 | 2,503 | 2,591 | +3.23% | 20,700 | 166億7634万 | +2.65% |
04/03 | 2,515 | 2,541 | 2,492 | 2,510 | -0.28% | 8,900 | 161億5500万 | -0.71% |
04/02 | 2,571 | 2,571 | 2,513 | 2,517 | -3.6% | 21,800 | 162億6万 | -0.79% |
03/30 | 2,481 | 2,637 | 2,422 | 2,611 | +5.75% | 20,600 | 173億2726万 | +2.47% |
03/29 | 2,456 | 2,473 | 2,424 | 2,469 | +0.57% | 8,800 | 163億8492万 | -3.37% |
03/28 | 2,415 | 2,465 | 2,395 | 2,455 | -0.89% | 13,200 | 162億9201万 | -4.44% |
03/27 | 2,422 | 2,496 | 2,405 | 2,477 | +3.99% | 11,900 | 164億3801万 | -4.03% |
03/26 | 2,390 | 2,391 | 2,323 | 2,382 | -0.33% | 13,600 | 158億756万 | -8% |
03/23 | 2,487 | 2,487 | 2,380 | 2,390 | -5.79% | 28,400 | 158億6065万 | -8.08% |
03/22 | 2,421 | 2,537 | 2,388 | 2,537 | +2.88% | 36,000 | 168億3618万 | -2.76% |
03/20 | 2,481 | 2,490 | 2,449 | 2,466 | -0.6% | 8,200 | 163億6501万 | -5.41% |
03/19 | 2,595 | 2,595 | 2,473 | 2,481 | -2.51% | 13,700 | 164億6455万 | -5.12% |
03/16 | 2,533 | 2,573 | 2,497 | 2,545 | +0.24% | 11,900 | 168億8927万 | -2.83% |
03/15 | 2,611 | 2,611 | 2,525 | 2,539 | -3.53% | 19,800 | 168億4945万 | -2.87% |
03/14 | 2,562 | 2,650 | 2,544 | 2,632 | +1.94% | 23,100 | 174億6663万 | +0.92% |
03/13 | 2,547 | 2,589 | 2,532 | 2,582 | +0.86% | 15,900 | 171億3481万 | -0.5% |
03/12 | 2,523 | 2,560 | 2,486 | 2,560 | +2.2% | 17,100 | 169億8882万 | -1.31% |
03/09 | 2,549 | 2,565 | 2,468 | 2,505 | -0.67% | 18,600 | 166億2382万 | -3.58% |
03/08 | 2,514 | 2,532 | 2,470 | 2,522 | +0.44% | 17,500 | 167億3664万 | -3.11% |
03/07 | 2,516 | 2,536 | 2,484 | 2,511 | -0.08% | 12,000 | 166億6364万 | -3.68% |
03/06 | 2,485 | 2,550 | 2,485 | 2,513 | +1.58% | 16,100 | 166億7691万 | -3.72% |
03/05 | 2,547 | 2,563 | 2,451 | 2,474 | -2.87% | 13,900 | 164億1810万 | -5.36% |
03/02 | 2,587 | 2,608 | 2,543 | 2,547 | -2.79% | 12,500 | 169億254万 | -2.79% |
03/01 | 2,666 | 2,666 | 2,587 | 2,620 | -1.61% | 11,300 | 173億8699万 | -0.08% |
02/28 | 2,655 | 2,678 | 2,625 | 2,663 | -0.97% | 18,200 | 176億7235万 | +1.52% |
02/27 | 2,739 | 2,746 | 2,670 | 2,689 | -1.83% | 13,200 | 178億4489万 | +2.56% |
02/26 | 2,804 | 2,804 | 2,729 | 2,739 | -2.11% | 10,000 | 181億7671万 | +4.58% |
02/23 | 2,801 | 2,830 | 2,772 | 2,798 | +0.54% | 11,400 | 185億6824万 | +7% |
02/22 | 2,830 | 2,830 | 2,741 | 2,783 | -1.07% | 14,600 | 184億6870万 | +6.75% |
02/21 | 2,769 | 2,813 | 2,722 | 2,813 | +1.66% | 24,800 | 186億6779万 | +8.07% |
02/20 | 2,677 | 2,774 | 2,670 | 2,767 | +4.02% | 35,300 | 183億6252万 | +6.55% |
02/19 | 2,692 | 2,714 | 2,558 | 2,660 | +0.04% | 34,200 | 176億5244万 | +2.58% |
02/16 | 2,612 | 2,695 | 2,612 | 2,659 | +1.8% | 27,600 | 176億4581万 | +2.43% |
02/15 | 2,519 | 2,659 | 2,497 | 2,612 | +4.52% | 37,700 | 173億3390万 | +0.5% |
02/14 | 2,650 | 2,670 | 2,485 | 2,499 | -5.7% | 22,400 | 165億8400万 | -4.07% |
02/13 | 2,633 | 2,662 | 2,584 | 2,650 | +2.47% | 28,700 | 175億8608万 | +1.34% |
02/09 | 2,446 | 2,618 | 2,421 | 2,586 | +6.9% | 75,400 | 171億6136万 | -1.22% |
02/08 | 15:00 自己株式の消却に関するお知らせ |
02/08 | 15:00 子会社の異動を伴う株式の取得について |
02/08 | 15:00 平成30年3月期第3四半期決算短信〔日本基準〕(連結) |
02/08 | 2,419 | 2,439 | 2,380 | 2,419 | +1.43% | 11,800 | 160億5310万 | -7.78% |
02/07 | 2,400 | 2,472 | 2,380 | 2,385 | +2.49% | 53,300 | 158億2747万 | -9.38% |
02/06 | 2,390 | 2,408 | 2,258 | 2,327 | -9.14% | 72,800 | 154億4257万 | -11.92% |
02/05 | 2,611 | 2,620 | 2,552 | 2,561 | -3.18% | 28,000 | 169億9545万 | -3.61% |
02/02 | 2,648 | 2,651 | 2,615 | 2,645 | +0.04% | 13,500 | 175億5290万 | -0.56% |
02/01 | 2,644 | 2,644 | 2,623 | 2,644 | +0.99% | 6,300 | 175億4626万 | -0.71% |
01/31 | 2,569 | 2,625 | 2,569 | 2,618 | +1.32% | 22,800 | 173億7372万 | -1.87% |
01/30 | 2,616 | 2,637 | 2,577 | 2,584 | -1.22% | 14,900 | 171億4809万 | -3.37% |
01/29 | 2,625 | 2,644 | 2,608 | 2,616 | +0.35% | 16,100 | 173億6045万 | -2.39% |
01/26 | 2,630 | 2,630 | 2,601 | 2,607 | -0.34% | 14,100 | 173億72万 | -2.94% |
01/25 | 2,627 | 2,633 | 2,611 | 2,616 | -0.49% | 7,500 | 173億6045万 | -2.82% |
01/24 | 2,638 | 2,638 | 2,613 | 2,629 | -0.34% | 8,100 | 174億4672万 | -2.56% |
01/23 | 2,644 | 2,645 | 2,613 | 2,638 | +0.8% | 7,900 | 175億644万 | -2.26% |
01/22 | 2,634 | 2,640 | 2,607 | 2,617 | -0.61% | 18,300 | 173億6708万 | -3.07% |
01/19 | 2,616 | 2,638 | 2,616 | 2,633 | +0.65% | 12,800 | 174億7326万 | -2.48% |
01/18 | 2,674 | 2,674 | 2,616 | 2,616 | -2.21% | 11,700 | 173億6045万 | -3.11% |
01/17 | 2,695 | 2,695 | 2,669 | 2,675 | +0.45% | 14,500 | 177億5199万 | -0.93% |
01/16 | 2,670 | 2,687 | 2,660 | 2,663 | -0.26% | 11,500 | 176億7235万 | -1.3% |
01/15 | 2,722 | 2,722 | 2,663 | 2,670 | -2.09% | 13,800 | 177億1880万 | -0.89% |
01/12 | 2,745 | 2,745 | 2,703 | 2,727 | -0.66% | 11,300 | 180億9707万 | +1.34% |
01/11 | 2,766 | 2,766 | 2,722 | 2,745 | -0.72% | 7,500 | 182億1652万 | +2.23% |
01/10 | 2,735 | 2,775 | 2,710 | 2,765 | +1.1% | 15,500 | 183億4925万 | +3.21% |
01/09 | 2,726 | 2,741 | 2,720 | 2,735 | +0.33% | 11,900 | 181億5016万 | +2.36% |
01/05 | 2,727 | 2,729 | 2,708 | 2,726 | +0.66% | 17,200 | 180億9043万 | +2.17% |
01/04 | 2,658 | 2,712 | 2,658 | 2,708 | +2.54% | 11,800 | 179億7098万 | +1.8% |
2017 |
12/29 | 2,648 | 2,686 | 2,632 | 2,641 | -0.15% | 11,400 | 175億2635万 | -0.53% |
12/28 | 2,696 | 2,697 | 2,641 | 2,645 | -2.07% | 12,900 | 175億5290万 | -0.23% |
12/27 | 2,622 | 2,710 | 2,602 | 2,701 | +2.43% | 14,300 | 179億2453万 | +2.04% |
12/26 | 2,691 | 2,701 | 2,637 | 2,637 | -3.02% | 27,100 | 174億9981万 | -0.19% |
12/25 | 2,761 | 2,772 | 2,713 | 2,719 | -1.91% | 24,500 | 180億4398万 | +3.19% |
12/22 | 2,777 | 2,792 | 2,761 | 2,772 | -0.14% | 17,100 | 183億9570万 | +5.76% |
12/21 | 2,722 | 2,787 | 2,722 | 2,776 | +1.61% | 26,500 | 184億2225万 | +6.61% |
12/20 | 2,746 | 2,746 | 2,724 | 2,732 | -1.09% | 21,700 | 181億3025万 | +5.69% |
12/19 | 2,747 | 2,775 | 2,736 | 2,762 | +0.55% | 26,700 | 183億2934万 | +7.55% |
12/18 | 2,765 | 2,770 | 2,728 | 2,747 | -0.43% | 28,500 | 182億2980万 | +7.85% |
12/15 | 2,698 | 2,790 | 2,692 | 2,759 | +3.06% | 71,700 | 183億943万 | +9.22% |
12/14 | 2,643 | 2,680 | 2,630 | 2,677 | +1.1% | 12,300 | 177億6526万 | +6.91% |
12/13 | 2,619 | 2,653 | 2,616 | 2,648 | +1.3% | 20,100 | 175億7281万 | +6.47% |
12/12 | 2,625 | 2,631 | 2,610 | 2,614 | -0.65% | 10,000 | 173億4717万 | +5.74% |
12/11 | 2,624 | 2,650 | 2,622 | 2,631 | +0.34% | 21,400 | 174億5999万 | +6.91% |
12/08 | 2,581 | 2,628 | 2,570 | 2,622 | +0.11% | 20,900 | 174億26万 | +7.06% |
12/07 | 2,564 | 2,638 | 2,552 | 2,619 | +1.91% | 27,700 | 173億8035万 | +7.42% |
12/06 | 2,562 | 2,580 | 2,545 | 2,570 | -0.81% | 26,400 | 170億5518万 | +5.94% |
12/05 | 2,571 | 2,599 | 2,539 | 2,591 | +0.35% | 19,900 | 171億9454万 | +7.24% |
12/04 | 2,586 | 2,598 | 2,551 | 2,582 | -0.15% | 20,900 | 171億3481万 | +7.32% |
12/01 | 15:00 自己株式の取得状況及び取得終了に関するお知らせ |
12/01 | 2,584 | 2,610 | 2,579 | 2,586 | -0.92% | 20,200 | 171億6136万 | +7.97% |
11/30 | 2,615 | 2,615 | 2,556 | 2,610 | -0.19% | 20,700 | 173億2063万 | +9.48% |
11/29 | 2,531 | 2,620 | 2,530 | 2,615 | +3.36% | 41,500 | 173億5381万 | +10.24% |
11/28 | 2,560 | 2,565 | 2,490 | 2,530 | -1.94% | 25,900 | 167億8973万 | +7.25% |
11/27 | 2,601 | 2,617 | 2,556 | 2,580 | +0.78% | 20,300 | 171億2154万 | +9.83% |
11/24 | 2,550 | 2,566 | 2,512 | 2,560 | +0.83% | 22,000 | 169億8882万 | +9.54% |