2019 |
01/29 | 535 | 539 | 523 | 526 | -3.49% | 11,300 | 33億7484万 | +4.78% |
01/28 | 515 | 549 | 506 | 545 | +6.03% | 18,200 | 34億9674万 | +8.78% |
01/25 | 518 | 526 | 514 | 514 | -0.77% | 15,100 | 32億9784万 | +2.8% |
01/24 | 510 | 525 | 510 | 518 | +0.58% | 10,800 | 33億2351万 | +3.6% |
01/23 | 531 | 531 | 505 | 515 | -4.98% | 30,800 | 33億426万 | +3% |
01/22 | 546 | 546 | 533 | 542 | -1.09% | 9,700 | 34億7749万 | +8.62% |
01/21 | 550 | 555 | 532 | 548 | -0.36% | 20,300 | 35億1599万 | +9.82% |
01/18 | 574 | 574 | 537 | 550 | -4.35% | 29,800 | 35億2882万 | +10.44% |
01/17 | 552 | 577 | 550 | 575 | +4.17% | 41,100 | 36億8922万 | +15.46% |
01/16 | 556 | 556 | 525 | 552 | -1.95% | 45,200 | 35億4165万 | +11.07% |
01/15 | 590 | 590 | 556 | 563 | -3.1% | 35,900 | 36億1223万 | +13.28% |
01/11 | 583 | 609 | 554 | 581 | -1.36% | 76,000 | 37億2772万 | +16.67% |
01/10 | 659 | 716 | 576 | 589 | -7.82% | 369,800 | 37億7905万 | +18.27% |
01/09 | 588 | 639 | 581 | 639 | +18.55% | 213,600 | 40億9985万 | +28.57% |
01/08 | 539 | 539 | 539 | 539 | +17.43% | 12,000 | 34億5824万 | +8.89% |
01/07 | 419 | 459 | 413 | 459 | +21.11% | 21,100 | 29億4496万 | -7.46% |
01/04 | 402 | 407 | 374 | 379 | -7.56% | 36,800 | 24億3168万 | -24.35% |
2018 |
12/28 | 413 | 413 | 401 | 410 | -0.49% | 13,300 | 26億3057万 | -19.29% |
12/27 | 422 | 422 | 407 | 412 | +3.26% | 11,700 | 26億4341万 | -19.84% |
12/26 | 392 | 418 | 392 | 399 | +4.45% | 16,500 | 25億6000万 | -23.27% |
12/25 | 372 | 412 | 368 | 382 | -7.28% | 42,200 | 24億5092万 | -27.51% |
12/21 | 441 | 441 | 412 | 412 | -8.85% | 14,800 | 26億4341万 | -22.85% |
12/20 | 467 | 469 | 452 | 452 | -5.44% | 15,600 | 29億5万 | -16.45% |
12/19 | 482 | 488 | 470 | 478 | -0.83% | 12,300 | 30億6686万 | -12.61% |
12/18 | 502 | 502 | 482 | 482 | -3.98% | 21,000 | 30億9253万 | -12.52% |
12/17 | 507 | 507 | 501 | 502 | +0.4% | 5,300 | 32億2085万 | -9.71% |
12/14 | 506 | 517 | 500 | 500 | -4.94% | 21,600 | 32億802万 | -10.71% |
12/13 | 519 | 527 | 513 | 526 | +2.94% | 12,700 | 33億7484万 | -6.74% |
12/12 | 505 | 516 | 501 | 511 | +1.19% | 14,300 | 32億7859万 | -10.04% |
12/11 | 531 | 531 | 500 | 505 | -4.9% | 17,100 | 32億4010万 | -11.56% |
12/10 | 528 | 535 | 524 | 531 | -0.56% | 6,000 | 34億692万 | -7.65% |
12/07 | 540 | 546 | 530 | 534 | -2.02% | 20,400 | 34億2616万 | -7.77% |
12/06 | 561 | 561 | 545 | 545 | -1.09% | 6,400 | 34億9674万 | -6.2% |
12/05 | 552 | 556 | 548 | 551 | -0.18% | 10,500 | 35億3524万 | -5.65% |
12/04 | 573 | 575 | 552 | 552 | -4.17% | 8,300 | 35億4165万 | -5.96% |
12/03 | 572 | 586 | 571 | 576 | +0.35% | 3,900 | 36億9564万 | -1.87% |
11/30 | 571 | 575 | 571 | 574 | 0% | 3,500 | 36億8281万 | -2.05% |
11/29 | 580 | 580 | 572 | 574 | -0.86% | 1,600 | 36億8281万 | -2.21% |
11/28 | 580 | 580 | 575 | 579 | +0.35% | 1,900 | 37億1489万 | -1.86% |
11/27 | 585 | 592 | 570 | 577 | +0.35% | 5,200 | 37億205万 | -2.37% |
11/26 | 553 | 581 | 553 | 575 | +3.42% | 7,900 | 36億8922万 | -3.2% |
11/22 | 555 | 556 | 553 | 556 | +0.54% | 4,600 | 35億6732万 | -6.87% |
11/21 | 560 | 580 | 553 | 553 | -1.95% | 8,400 | 35億4807万 | -7.83% |
11/20 | 571 | 571 | 563 | 564 | -1.74% | 5,600 | 36億1864万 | -6.62% |
11/19 | 576 | 580 | 574 | 574 | -0.69% | 1,800 | 36億8281万 | -5.44% |
11/16 | 598 | 598 | 577 | 578 | -0.86% | 2,100 | 37億847万 | -5.25% |
11/15 | 568 | 594 | 568 | 583 | -0.34% | 1,400 | 37億4055万 | -5.05% |
11/14 | 570 | 592 | 567 | 585 | -0.85% | 5,900 | 37億5338万 | -5.19% |
11/13 | 15:00 平成31年3月期第2四半期決算短信〔日本基準〕(連結) |
11/13 | 615 | 615 | 590 | 590 | -2.96% | 4,300 | 37億8546万 | -4.84% |
11/12 | 602 | 608 | 602 | 608 | +1.16% | 1,100 | 39億95万 | -2.56% |
11/09 | 611 | 615 | 601 | 601 | -1.48% | 3,800 | 38億5604万 | -4.15% |
11/08 | 602 | 613 | 602 | 610 | 0% | 3,600 | 39億1378万 | -3.17% |
11/07 | 607 | 615 | 601 | 610 | +1.67% | 4,800 | 39億1378万 | -3.63% |
11/06 | 604 | 604 | 597 | 600 | -0.99% | 3,600 | 38億4962万 | -5.81% |
11/05 | 617 | 617 | 602 | 606 | -1.14% | 4,200 | 38億8812万 | -5.31% |
11/02 | 610 | 618 | 606 | 613 | +3.2% | 5,100 | 39億3303万 | -4.81% |
11/01 | 603 | 608 | 594 | 594 | -3.41% | 7,800 | 38億1113万 | -8.19% |
10/31 | 604 | 621 | 587 | 615 | -1.44% | 12,000 | 39億4586万 | -5.53% |
10/30 | 550 | 624 | 547 | 624 | +12.64% | 12,300 | 40億361万 | -4.73% |
10/29 | 578 | 578 | 554 | 554 | +0.73% | 8,100 | 35億5448万 | -15.68% |
10/26 | 613 | 617 | 550 | 550 | -9.84% | 23,500 | 35億2882万 | -16.92% |
10/25 | 629 | 631 | 610 | 610 | -3.02% | 7,400 | 39億1378万 | -8.55% |
10/24 | 625 | 631 | 622 | 629 | +0.8% | 5,400 | 40億3569万 | -5.98% |
10/23 | 641 | 641 | 623 | 624 | -2.8% | 5,600 | 40億361万 | -7% |
10/22 | 641 | 645 | 640 | 642 | 0% | 2,000 | 41億1910万 | -4.46% |
10/19 | 649 | 649 | 642 | 642 | -1.08% | 3,700 | 41億1910万 | -4.61% |
10/18 | 646 | 651 | 644 | 649 | 0% | 2,800 | 41億6401万 | -3.85% |
10/17 | 645 | 655 | 645 | 649 | +0.46% | 3,400 | 41億6401万 | -3.85% |
10/16 | 651 | 651 | 643 | 646 | 0% | 3,700 | 41億4476万 | -4.44% |
10/15 | 662 | 662 | 646 | 646 | -1.82% | 7,300 | 41億4476万 | -4.72% |
10/12 | 662 | 662 | 656 | 658 | -0.6% | 4,600 | 42億2175万 | -3.09% |
10/11 | 680 | 680 | 662 | 662 | -2.65% | 7,600 | 42億4742万 | -2.5% |
10/10 | 685 | 685 | 680 | 680 | -0.29% | 5,700 | 43億6291万 | 0% |
10/09 | 687 | 687 | 680 | 682 | -0.44% | 2,000 | 43億7574万 | +0.29% |
10/05 | 677 | 686 | 677 | 685 | +1.18% | 2,800 | 43億9499万 | +0.59% |
10/04 | 689 | 689 | 672 | 677 | -1.6% | 4,100 | 43億4366万 | -0.59% |
10/03 | 692 | 692 | 684 | 688 | -0.15% | 4,700 | 44億1423万 | +1.03% |
10/02 | 694 | 694 | 684 | 689 | -1.15% | 7,100 | 44億2065万 | +1.03% |
10/01 | 695 | 701 | 690 | 697 | +0.29% | 4,100 | 44億7198万 | +2.35% |
09/28 | 694 | 699 | 692 | 695 | -0.43% | 4,200 | 44億5915万 | +2.21% |
09/27 | 700 | 702 | 692 | 698 | +0.58% | 5,400 | 44億7840万 | +2.8% |
09/26 | 695 | 699 | 691 | 694 | -0.14% | 6,900 | 44億5273万 | +2.36% |
09/25 | 687 | 696 | 681 | 695 | +1.46% | 5,300 | 44億5915万 | +2.51% |
09/21 | 676 | 685 | 674 | 685 | +1.03% | 5,400 | 43億9499万 | +1.18% |
09/20 | 678 | 684 | 673 | 678 | +0.74% | 8,200 | 43億5007万 | +0.15% |
09/19 | 669 | 678 | 665 | 673 | +0.6% | 5,700 | 43億1799万 | -0.59% |
09/18 | 666 | 669 | 662 | 669 | +0.6% | 9,500 | 42億9233万 | -1.33% |
09/14 | 669 | 671 | 663 | 665 | -0.15% | 9,600 | 42億6667万 | -1.92% |
09/13 | 663 | 667 | 661 | 666 | -0.3% | 6,100 | 42億7308万 | -2.35% |
09/12 | 673 | 673 | 663 | 668 | -0.15% | 4,400 | 42億8591万 | -2.62% |
09/11 | 680 | 680 | 666 | 669 | -0.45% | 5,400 | 42億9233万 | -3.04% |
09/10 | 671 | 675 | 670 | 672 | -0.3% | 2,300 | 43億1158万 | -3.03% |
09/07 | 674 | 676 | 670 | 674 | -0.15% | 3,700 | 43億2441万 | -3.16% |
09/06 | 686 | 686 | 675 | 675 | -0.15% | 7,900 | 43億3083万 | -3.43% |
09/05 | 678 | 681 | 673 | 676 | +0.6% | 2,700 | 43億3724万 | -3.7% |
09/04 | 677 | 682 | 672 | 672 | -1.03% | 3,300 | 43億1158万 | -4.55% |
09/03 | 683 | 692 | 677 | 679 | -1.16% | 2,700 | 43億5649万 | -3.96% |
08/31 | 690 | 691 | 687 | 687 | -1.29% | 2,000 | 44億782万 | -3.24% |
08/30 | 693 | 696 | 681 | 696 | +1.46% | 4,100 | 44億6556万 | -2.38% |
08/29 | 693 | 697 | 685 | 686 | -0.44% | 2,300 | 44億140万 | -4.06% |