2020 |
03/26 | 2,335 | 2,430 | 2,255 | 2,419 | +2.89% | 58,500 | 680億9455万 | -1.02% |
03/25 | 2,289 | 2,365 | 2,256 | 2,351 | +2.89% | 41,600 | 661億8036万 | -4.35% |
03/24 | 2,357 | 2,396 | 2,224 | 2,285 | -1.08% | 45,000 | 643億2246万 | -7.79% |
03/23 | 2,341 | 2,431 | 2,287 | 2,310 | -1.28% | 78,800 | 650億2621万 | -7.71% |
03/19 | 2,237 | 2,345 | 2,219 | 2,340 | +5.79% | 47,200 | 658億7071万 | -7.36% |
03/18 | 2,300 | 2,361 | 2,198 | 2,212 | -2.81% | 49,500 | 622億6752万 | -13.19% |
03/17 | 2,000 | 2,296 | 1,970 | 2,276 | +9% | 75,600 | 640億6912万 | -11.71% |
03/16 | 2,092 | 2,169 | 2,076 | 2,088 | -0.14% | 34,200 | 587億7694万 | -20.06% |
03/13 | 2,000 | 2,131 | 1,953 | 2,091 | -3.82% | 70,200 | 588億6139万 | -21.21% |
03/12 | 2,264 | 2,264 | 2,145 | 2,174 | -4.4% | 56,000 | 611億9783万 | -19.24% |
03/11 | 2,300 | 2,380 | 2,265 | 2,274 | -1.52% | 58,400 | 640億1282万 | -16.64% |
03/10 | 2,274 | 2,316 | 2,202 | 2,309 | -0.43% | 70,000 | 649億9806万 | -16.28% |
03/09 | 2,431 | 2,456 | 2,304 | 2,319 | -6.53% | 37,900 | 652億7956万 | -16.82% |
03/06 | 2,512 | 2,550 | 2,481 | 2,481 | -2.82% | 45,100 | 698億3984万 | -11.99% |
03/05 | 2,591 | 2,600 | 2,543 | 2,553 | -0.85% | 37,900 | 718億6663万 | -10.23% |
03/04 | 2,551 | 2,640 | 2,531 | 2,575 | -0.62% | 41,900 | 724億8593万 | -10.18% |
03/03 | 2,685 | 2,708 | 2,590 | 2,591 | -2.74% | 54,000 | 729億3633万 | -10.28% |
03/02 | 2,598 | 2,713 | 2,550 | 2,664 | +1.8% | 46,900 | 749億9127万 | -8.49% |
02/28 | 2,650 | 2,669 | 2,600 | 2,617 | -2.82% | 62,700 | 736億6822万 | -10.74% |
02/27 | 2,691 | 2,708 | 2,649 | 2,693 | +1.09% | 49,100 | 758億761万 | -8.8% |
02/26 | 2,600 | 2,668 | 2,600 | 2,664 | +2.34% | 38,800 | 749億9127万 | -10.36% |
02/25 | 2,600 | 2,660 | 2,598 | 2,603 | -3.7% | 57,400 | 732億7412万 | -12.97% |
02/21 | 2,723 | 2,746 | 2,701 | 2,703 | -1.17% | 17,400 | 760億8911万 | -10.17% |
02/20 | 2,783 | 2,792 | 2,723 | 2,735 | -1.51% | 22,900 | 769億8991万 | -9.44% |
02/19 | 2,800 | 2,809 | 2,773 | 2,777 | +0.18% | 16,100 | 781億7220万 | -8.41% |
02/18 | 2,838 | 2,838 | 2,759 | 2,772 | -2.77% | 23,900 | 780億3145万 | -8.91% |
02/17 | 2,881 | 2,881 | 2,820 | 2,851 | -1.45% | 16,600 | 802億5529万 | -6.68% |
02/14 | 2,899 | 2,910 | 2,867 | 2,893 | -0.03% | 18,300 | 814億3759万 | -5.52% |
02/13 | 2,896 | 2,932 | 2,877 | 2,894 | -0.07% | 18,600 | 814億6574万 | -5.64% |
02/12 | 2,947 | 2,947 | 2,880 | 2,896 | -2.03% | 38,100 | 815億2204万 | -5.82% |
02/10 | 3,000 | 3,000 | 2,912 | 2,956 | -5.41% | 100,300 | 832億1103万 | -4.06% |
02/07 | 15:00 2020年6月期第2四半期決算短信[日本基準](連結) |
02/07 | 3,100 | 3,145 | 3,090 | 3,125 | -0.32% | 16,500 | 879億6836万 | +1.3% |
02/06 | 3,100 | 3,165 | 3,085 | 3,135 | +2.62% | 26,300 | 882億4986万 | +1.59% |
02/05 | 3,080 | 3,085 | 3,035 | 3,055 | -0.16% | 20,600 | 859億9787万 | -1% |
02/04 | 3,010 | 3,065 | 3,005 | 3,060 | +1.32% | 17,800 | 861億3862万 | -0.94% |
02/03 | 3,000 | 3,045 | 2,999 | 3,020 | -1.95% | 18,000 | 850億1262万 | -2.36% |
01/31 | 3,105 | 3,125 | 3,075 | 3,080 | +0.16% | 18,300 | 867億162万 | -0.61% |
01/30 | 3,130 | 3,135 | 3,025 | 3,075 | -1.44% | 29,100 | 865億6087万 | -0.9% |
01/29 | 3,105 | 3,145 | 3,100 | 3,120 | +0.32% | 36,000 | 878億2761万 | +0.42% |
01/28 | 3,080 | 3,120 | 3,030 | 3,110 | 0% | 51,800 | 875億4611万 | +0.03% |
01/27 | 3,095 | 3,145 | 3,095 | 3,110 | -1.58% | 44,800 | 875億4611万 | -0.13% |
01/24 | 3,200 | 3,200 | 3,150 | 3,160 | -0.78% | 27,700 | 889億5361万 | +1.35% |
01/23 | 3,170 | 3,215 | 3,155 | 3,185 | +0.79% | 38,900 | 896億5735万 | +2.05% |
01/22 | 3,155 | 3,185 | 3,150 | 3,160 | +0.16% | 30,300 | 889億5361万 | +1.28% |
01/21 | 3,150 | 3,170 | 3,130 | 3,155 | 0% | 22,600 | 888億1286万 | +1.06% |
01/20 | 3,085 | 3,170 | 3,080 | 3,155 | +3.78% | 45,200 | 888億1286万 | +0.93% |
01/17 | 3,035 | 3,060 | 3,010 | 3,040 | +1.74% | 24,000 | 855億7562万 | -2.91% |
01/16 | 3,030 | 3,030 | 2,985 | 2,988 | -1.39% | 16,300 | 841億1183万 | -4.75% |
01/15 | 3,020 | 3,035 | 3,005 | 3,030 | -0.66% | 18,500 | 852億9412万 | -3.6% |
01/14 | 3,080 | 3,080 | 3,020 | 3,050 | -0.97% | 19,300 | 858億5712万 | -3.08% |
01/10 | 3,060 | 3,085 | 3,040 | 3,080 | +1.82% | 13,300 | 867億162万 | -2.22% |
01/09 | 3,045 | 3,085 | 3,025 | 3,025 | +0.33% | 17,400 | 851億5337万 | -4.06% |
01/08 | 3,060 | 3,060 | 2,969 | 3,015 | -2.43% | 26,300 | 848億7187万 | -4.5% |
01/07 | 3,065 | 3,105 | 3,060 | 3,090 | +1.81% | 28,200 | 869億8311万 | -2.22% |
01/06 | 3,035 | 3,040 | 2,990 | 3,035 | -0.98% | 43,400 | 854億3487万 | -4.02% |
2019 |
12/30 | 3,120 | 3,125 | 3,065 | 3,065 | -2.7% | 18,100 | 862億7937万 | -3.16% |
12/27 | 3,145 | 3,160 | 3,130 | 3,150 | +0.16% | 14,300 | 886億7211万 | -0.57% |
12/26 | 3,125 | 3,160 | 3,120 | 3,145 | +0.64% | 14,700 | 885億3136万 | -0.66% |
12/25 | 3,125 | 3,140 | 3,115 | 3,125 | -1.11% | 14,600 | 879億6836万 | -1.17% |
12/24 | 3,125 | 3,160 | 3,125 | 3,160 | +0.16% | 26,100 | 889億5361万 | +0.06% |
12/23 | 3,190 | 3,190 | 3,125 | 3,155 | -1.1% | 19,400 | 888億1286万 | +0.06% |
12/20 | 3,165 | 3,205 | 3,135 | 3,190 | +0.47% | 42,600 | 897億9810万 | +1.33% |
12/19 | 3,195 | 3,195 | 3,150 | 3,175 | +0.16% | 8,200 | 893億7585万 | +1.05% |
12/18 | 3,225 | 3,225 | 3,160 | 3,170 | -2.16% | 25,600 | 892億3511万 | +1.21% |
12/17 | 3,235 | 3,240 | 3,185 | 3,240 | +1.25% | 24,200 | 912億560万 | +3.75% |
12/16 | 3,275 | 3,275 | 3,190 | 3,200 | -1.08% | 21,700 | 900億7960万 | +2.93% |
12/13 | 3,270 | 3,285 | 3,220 | 3,235 | +1.89% | 44,000 | 910億6485万 | +4.59% |
12/12 | 3,225 | 3,250 | 3,170 | 3,175 | -0.78% | 21,200 | 893億7585万 | +3.05% |
12/11 | 3,245 | 3,255 | 3,190 | 3,200 | -1.99% | 28,000 | 900億7960万 | +4.17% |
12/10 | 3,255 | 3,310 | 3,250 | 3,265 | +0.15% | 41,100 | 919億934万 | +6.63% |
12/09 | 3,240 | 3,290 | 3,240 | 3,260 | +2.03% | 41,300 | 917億6859万 | +6.96% |
12/06 | 3,190 | 3,225 | 3,155 | 3,195 | +1.91% | 52,300 | 899億3885万 | +5.34% |
12/05 | 3,165 | 3,175 | 3,120 | 3,135 | -0.32% | 18,600 | 882億4986万 | +3.67% |
12/04 | 3,115 | 3,145 | 3,095 | 3,145 | +0.64% | 24,400 | 885億3136万 | +4.28% |
12/03 | 3,105 | 3,150 | 3,090 | 3,125 | -1.11% | 30,900 | 879億6836万 | +3.92% |
12/02 | 3,150 | 3,175 | 3,120 | 3,160 | +1.77% | 43,300 | 889億5361万 | +5.44% |
11/29 | 3,125 | 3,135 | 3,065 | 3,105 | +0.49% | 39,900 | 874億536万 | +3.99% |
11/28 | 3,140 | 3,140 | 3,060 | 3,090 | -1.75% | 41,200 | 869億8311万 | +3.73% |
11/27 | 3,110 | 3,150 | 3,100 | 3,145 | +1.13% | 20,700 | 885億3136万 | +5.79% |
11/26 | 3,185 | 3,190 | 3,110 | 3,110 | -1.43% | 33,900 | 875億4611万 | +4.96% |
11/25 | 3,130 | 3,185 | 3,130 | 3,155 | +1.77% | 34,500 | 888億1286万 | +6.8% |
11/22 | 3,040 | 3,150 | 3,040 | 3,100 | +2.48% | 60,500 | 872億6461万 | +5.33% |
11/21 | 3,025 | 3,040 | 2,937 | 3,025 | 0% | 46,800 | 851億5337万 | +3.03% |
11/20 | 3,015 | 3,065 | 3,000 | 3,025 | -0.66% | 47,700 | 851億5337万 | +3.17% |
11/19 | 3,025 | 3,065 | 3,010 | 3,045 | +0.83% | 44,800 | 857億1637万 | +4.14% |
11/18 | 3,075 | 3,085 | 3,005 | 3,020 | -1.15% | 37,100 | 850億1262万 | +3.57% |
11/15 | 2,932 | 3,075 | 2,918 | 3,055 | +4.98% | 106,400 | 859億9787万 | +5.02% |
11/14 | 2,979 | 2,979 | 2,902 | 2,910 | -1.69% | 59,700 | 819億1614万 | +0.21% |
11/13 | 2,890 | 2,984 | 2,874 | 2,960 | +2.67% | 111,500 | 833億2363万 | +1.96% |
11/12 | 2,808 | 2,883 | 2,808 | 2,883 | +2.82% | 166,100 | 811億5609万 | -0.62% |
11/11 | 2,836 | 2,890 | 2,796 | 2,804 | -4.5% | 174,500 | 789億3225万 | -3.38% |
11/08 | 15:00 2020年6月期第1四半期決算短信[日本基準](連結) |
11/08 | 2,933 | 2,970 | 2,922 | 2,936 | -0.58% | 129,800 | 826億4803万 | +0.93% |
11/07 | 3,045 | 3,105 | 2,942 | 2,953 | +0.44% | 206,200 | 831億2658万 | +1.44% |
11/06 | 2,930 | 2,944 | 2,906 | 2,940 | +0.38% | 61,200 | 827億6063万 | +1.07% |
11/05 | 2,900 | 2,929 | 2,883 | 2,929 | +2.02% | 98,900 | 824億5098万 | +0.72% |
11/01 | 2,927 | 2,927 | 2,855 | 2,871 | -3.56% | 79,500 | 808億1829万 | -1.2% |
10/31 | 2,935 | 2,977 | 2,925 | 2,977 | +1.43% | 52,900 | 838億218万 | +2.48% |
10/30 | 2,930 | 2,936 | 2,902 | 2,935 | +0.58% | 47,800 | 826億1988万 | +1.17% |
10/29 | 2,900 | 2,941 | 2,900 | 2,918 | +1.6% | 49,200 | 821億4134万 | +0.69% |
10/28 | 2,886 | 2,906 | 2,852 | 2,872 | -0.59% | 44,200 | 808億4644万 | -0.76% |