| 2020 |
| 02/06 | 1,439 | 1,450 | 1,430 | 1,440 | +2.71% | 696,400 | 2219億1988万 | -1.03% |
| 02/05 | 1,409 | 1,418 | 1,399 | 1,402 | +1.37% | 479,600 | 2160億6366万 | -4.04% |
| 02/04 | 1,380 | 1,396 | 1,371 | 1,383 | -0.29% | 412,200 | 2131億3555万 | -5.85% |
| 02/03 | 1,353 | 1,392 | 1,348 | 1,387 | +0.29% | 716,000 | 2137億5199万 | -6.09% |
| 01/31 | 1,372 | 1,392 | 1,369 | 1,383 | +1.54% | 582,900 | 2131億3555万 | -6.93% |
| 01/30 | 1,384 | 1,386 | 1,342 | 1,362 | -1.09% | 679,400 | 2098億9922万 | -8.96% |
| 01/29 | 1,368 | 1,382 | 1,362 | 1,377 | +0.36% | 860,200 | 2122億1088万 | -8.63% |
| 01/28 | 1,369 | 1,381 | 1,361 | 1,372 | -1.08% | 940,900 | 2114億4033万 | -9.62% |
| 01/27 | 1,385 | 1,409 | 1,380 | 1,387 | -3.41% | 897,200 | 2137億5199万 | -9.35% |
| 01/24 | 1,452 | 1,453 | 1,433 | 1,436 | -1.44% | 544,900 | 2213億343万 | -6.75% |
| 01/23 | 1,468 | 1,473 | 1,450 | 1,457 | -0.68% | 755,700 | 2245億3976万 | -5.94% |
| 01/22 | 1,471 | 1,476 | 1,459 | 1,467 | -0.74% | 549,900 | 2260億8087万 | -5.78% |
| 01/21 | 1,492 | 1,502 | 1,474 | 1,478 | -1.66% | 511,900 | 2277億7610万 | -5.5% |
| 01/20 | 1,482 | 1,507 | 1,481 | 1,503 | +1.69% | 799,000 | 2316億2887万 | -4.27% |
| 01/17 | 1,433 | 1,479 | 1,424 | 1,478 | +4.38% | 1,603,900 | 2277億7610万 | -6.1% |
| 01/16 | 1,448 | 1,452 | 1,413 | 1,416 | -2.07% | 1,103,600 | 2182億2121万 | -10.32% |
| 01/15 | 1,443 | 1,451 | 1,424 | 1,446 | -0.82% | 1,069,600 | 2228億4454万 | -8.83% |
| 01/14 | 1,471 | 1,476 | 1,449 | 1,458 | -1.55% | 1,311,500 | 2246億9388万 | -8.42% |
| 01/10 | 1,521 | 1,526 | 1,472 | 1,481 | -2.31% | 881,000 | 2282億3843万 | -7.26% |
| 01/09 | 1,552 | 1,563 | 1,516 | 1,516 | -0.33% | 615,400 | 2336億3231万 | -5.31% |
| 01/08 | 1,540 | 1,541 | 1,506 | 1,521 | -2.19% | 528,600 | 2344億287万 | -5.12% |
| 01/07 | 1,539 | 1,568 | 1,539 | 1,555 | +1.24% | 539,000 | 2396億4265万 | -3.24% |
| 01/06 | 1,550 | 1,561 | 1,520 | 1,536 | -2.48% | 613,800 | 2367億1454万 | -4.6% |
| 2019 |
| 12/30 | 1,572 | 1,580 | 1,553 | 1,575 | +0.51% | 582,700 | 2427億2487万 | -2.36% |
| 12/27 | 1,572 | 1,575 | 1,548 | 1,567 | -1.32% | 507,400 | 2414億9198万 | -2.85% |
| 12/26 | 1,575 | 1,590 | 1,571 | 1,588 | +0.19% | 747,200 | 2447億2831万 | -1.55% |
| 12/25 | 1,593 | 1,593 | 1,575 | 1,585 | -1.18% | 352,000 | 2442億6598万 | -1.67% |
| 12/24 | 1,598 | 1,607 | 1,594 | 1,604 | -0.43% | 381,400 | 2471億9409万 | -0.43% |
| 12/23 | 1,636 | 1,638 | 1,607 | 1,611 | -1.53% | 512,600 | 2482億7286万 | +0.19% |
| 12/20 | 1,619 | 1,641 | 1,617 | 1,636 | +0.25% | 490,400 | 2521億2564万 | +1.8% |
| 12/19 | 1,630 | 1,653 | 1,629 | 1,632 | -0.97% | 588,200 | 2515億919万 | +1.75% |
| 12/18 | 1,673 | 1,673 | 1,642 | 1,648 | -0.72% | 382,800 | 2539億7497万 | +2.87% |
| 12/17 | 1,668 | 1,677 | 1,655 | 1,660 | +0.97% | 475,600 | 2558億2430万 | +3.75% |
| 12/16 | 1,672 | 1,677 | 1,642 | 1,644 | -1.56% | 461,900 | 2533億5853万 | +2.88% |
| 12/13 | 1,678 | 1,680 | 1,649 | 1,670 | +1.89% | 727,700 | 2573億6541万 | +4.57% |
| 12/12 | 1,644 | 1,658 | 1,638 | 1,639 | -0.3% | 543,000 | 2525億8797万 | +3.02% |
| 12/11 | 1,645 | 1,670 | 1,639 | 1,644 | +1.11% | 815,500 | 2533億5853万 | +3.59% |
| 12/10 | 1,610 | 1,636 | 1,606 | 1,626 | +1.18% | 745,100 | 2505億8453万 | +2.78% |
| 12/09 | 1,616 | 1,624 | 1,591 | 1,607 | +0.56% | 880,200 | 2476億5642万 | +1.77% |
| 12/06 | 1,615 | 1,625 | 1,582 | 1,598 | -1.05% | 949,100 | 2462億6942万 | +1.46% |
| 12/05 | 1,606 | 1,647 | 1,603 | 1,615 | +1.76% | 1,307,200 | 2488億8931万 | +2.74% |
| 12/04 | 1,569 | 1,605 | 1,569 | 1,587 | +0.51% | 1,349,300 | 2445億7420万 | +1.15% |
| 12/03 | 1,570 | 1,602 | 1,563 | 1,579 | -0.06% | 2,067,000 | 2433億4131万 | +0.83% |
| 12/02 | 1,594 | 1,599 | 1,562 | 1,580 | +0.25% | 1,925,500 | 2434億9542万 | +1.02% |
| 11/29 | 1,600 | 1,625 | 1,573 | 1,576 | -2.96% | 1,492,200 | 2428億7898万 | +1.09% |
| 11/28 | 17:00 当社が保有する特定投資株式の一部売却に関するお知らせ |
| 11/28 | 1,632 | 1,644 | 1,619 | 1,624 | -0.06% | 932,300 | 2502億7631万 | +4.5% |
| 11/27 | 1,610 | 1,627 | 1,606 | 1,625 | +0.62% | 656,400 | 2504億3042万 | +5.11% |
| 11/26 | 1,595 | 1,631 | 1,588 | 1,615 | +2.54% | 784,000 | 2488億8931万 | +5.07% |
| 11/25 | 1,575 | 1,587 | 1,561 | 1,575 | +1.16% | 382,200 | 2427億2487万 | +3.08% |
| 11/22 | 1,560 | 1,567 | 1,543 | 1,557 | -0.13% | 518,600 | 2399億5087万 | +2.37% |
| 11/21 | 1,545 | 1,563 | 1,516 | 1,559 | +0.06% | 991,800 | 2402億5909万 | +2.9% |
| 11/20 | 1,561 | 1,584 | 1,555 | 1,558 | +0.71% | 1,276,900 | 2401億498万 | +3.32% |
| 11/19 | 1,571 | 1,571 | 1,542 | 1,547 | -1.28% | 657,200 | 2384億976万 | +3.2% |
| 11/18 | 1,560 | 1,580 | 1,557 | 1,567 | -0.7% | 797,000 | 2414億9198万 | +5.24% |
| 11/15 | 1,562 | 1,590 | 1,558 | 1,578 | +0.38% | 664,900 | 2431億8720万 | +6.69% |
| 11/14 | 1,580 | 1,606 | 1,569 | 1,572 | -1.44% | 677,900 | 2422億6253万 | +7.01% |
| 11/13 | 1,592 | 1,613 | 1,589 | 1,595 | -0.81% | 697,400 | 2458億709万 | +9.32% |
| 11/12 | 1,600 | 1,612 | 1,580 | 1,608 | -0.5% | 1,323,400 | 2478億1053万 | +10.97% |
| 11/11 | 1,641 | 1,644 | 1,603 | 1,616 | +6.25% | 1,713,100 | 2490億4342万 | +12.3% |
| 11/08 | 15:30 2019年12月期(2019年度)第3四半期決算説明資料 |
| 11/08 | 15:30 2019年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/08 | 1,535 | 1,538 | 1,512 | 1,521 | -1.17% | 1,026,000 | 2344億287万 | +6.36% |
| 11/07 | 1,547 | 1,554 | 1,531 | 1,539 | +0.07% | 320,900 | 2371億7687万 | +8% |
| 11/06 | 1,560 | 1,561 | 1,533 | 1,538 | -0.13% | 743,600 | 2370億2276万 | +8.46% |
| 11/05 | 1,536 | 1,547 | 1,508 | 1,540 | +1.78% | 1,055,400 | 2373億3098万 | +9.07% |
| 11/01 | 1,507 | 1,515 | 1,493 | 1,513 | -0.53% | 450,300 | 2331億6998万 | +7.46% |
| 10/31 | 1,520 | 1,527 | 1,497 | 1,521 | -0.26% | 582,800 | 2344億287万 | +8.33% |
| 10/30 | 1,510 | 1,526 | 1,492 | 1,525 | -0.2% | 1,147,900 | 2350億1931万 | +8.93% |
| 10/29 | 1,501 | 1,531 | 1,494 | 1,528 | +1.06% | 908,200 | 2354億8165万 | +9.46% |
| 10/28 | 1,487 | 1,524 | 1,487 | 1,512 | +3.35% | 1,410,600 | 2330億1587万 | +8.62% |
| 10/25 | 1,448 | 1,472 | 1,445 | 1,463 | +1.04% | 567,700 | 2254億6443万 | +5.4% |
| 10/24 | 1,423 | 1,458 | 1,416 | 1,448 | +1.9% | 693,200 | 2231億5276万 | +4.47% |
| 10/23 | 1,411 | 1,424 | 1,399 | 1,421 | +1% | 431,000 | 2189億9177万 | +2.53% |
| 10/21 | 1,398 | 1,416 | 1,393 | 1,407 | +0.72% | 393,200 | 2168億3421万 | +1.44% |
| 10/18 | 1,394 | 1,415 | 1,389 | 1,397 | -0.29% | 473,300 | 2152億9310万 | +0.65% |
| 10/17 | 1,404 | 1,410 | 1,380 | 1,401 | -0.57% | 646,100 | 2159億955万 | +1.01% |
| 10/16 | 1,394 | 1,417 | 1,386 | 1,409 | +3.3% | 969,000 | 2171億4243万 | +1.73% |
| 10/15 | 1,363 | 1,381 | 1,357 | 1,364 | +1.94% | 759,000 | 2102億744万 | -1.37% |
| 10/11 | 1,325 | 1,349 | 1,312 | 1,338 | +2.22% | 558,400 | 2062億55万 | -3.11% |
| 10/10 | 1,326 | 1,330 | 1,297 | 1,309 | -0.3% | 537,800 | 2017億3133万 | -5.08% |
| 10/09 | 1,301 | 1,314 | 1,293 | 1,313 | -1.35% | 797,600 | 2023億4778万 | -4.79% |
| 10/08 | 1,332 | 1,355 | 1,322 | 1,331 | +0.91% | 642,200 | 2051億2177万 | -3.41% |
| 10/07 | 1,330 | 1,336 | 1,311 | 1,319 | -1.86% | 617,000 | 2032億7244万 | -4.14% |
| 10/04 | 1,345 | 1,353 | 1,341 | 1,344 | -1.47% | 542,800 | 2071億2522万 | -2.18% |
| 10/03 | 1,359 | 1,372 | 1,339 | 1,364 | -0.94% | 721,100 | 2102億744万 | -0.51% |
| 10/02 | 1,372 | 1,397 | 1,367 | 1,377 | -1.22% | 745,400 | 2122億1088万 | +0.73% |
| 10/01 | 1,376 | 1,415 | 1,366 | 1,394 | +2.05% | 823,400 | 2148億3077万 | +2.35% |
| 09/30 | 1,384 | 1,388 | 1,362 | 1,366 | -2.64% | 764,600 | 2105億1566万 | +0.66% |
| 09/27 | 1,425 | 1,431 | 1,394 | 1,403 | -1.27% | 562,800 | 2162億1777万 | +3.77% |
| 09/26 | 1,443 | 1,453 | 1,418 | 1,421 | +0.14% | 811,700 | 2189億9177万 | +5.73% |
| 09/25 | 1,420 | 1,424 | 1,402 | 1,419 | -0.84% | 468,800 | 2186億8355万 | +6.21% |
| 09/24 | 1,430 | 1,453 | 1,427 | 1,431 | +0.14% | 708,100 | 2205億3288万 | +7.67% |
| 09/20 | 1,433 | 1,433 | 1,409 | 1,429 | +1.06% | 558,100 | 2202億2466万 | +8.18% |
| 09/19 | 1,406 | 1,431 | 1,403 | 1,414 | -0.28% | 596,300 | 2179億1299万 | +7.61% |
| 09/18 | 1,418 | 1,422 | 1,391 | 1,418 | -0.49% | 750,400 | 2185億2943万 | +8.33% |
| 09/17 | 1,437 | 1,442 | 1,421 | 1,425 | -1.59% | 791,200 | 2196億821万 | +9.36% |
| 09/13 | 1,454 | 1,454 | 1,428 | 1,448 | +0.35% | 1,110,800 | 2231億5276万 | +11.73% |
| 09/12 | 1,445 | 1,459 | 1,428 | 1,443 | +1.19% | 1,734,600 | 2223億8221万 | +11.6% |
| 09/11 | 1,400 | 1,426 | 1,395 | 1,426 | +3.26% | 1,348,900 | 2197億6232万 | +10.54% |
| 09/10 | 1,367 | 1,385 | 1,349 | 1,381 | +2.83% | 888,600 | 2128億2733万 | +7.14% |
| 09/09 | 1,322 | 1,350 | 1,318 | 1,343 | -0.15% | 674,400 | 2069億7111万 | +4.19% |
| 09/06 | 1,337 | 1,351 | 1,329 | 1,345 | +1.59% | 772,700 | 2072億7933万 | +4.02% |
