2018 |
12/21 | 3,655 | 3,655 | 3,560 | 3,595 | -1.51% | 45,000 | 793億2784万 | -12.38% |
12/20 | 3,680 | 3,680 | 3,635 | 3,650 | -1.22% | 42,500 | 805億4148万 | -11.92% |
12/19 | 3,630 | 3,735 | 3,615 | 3,695 | +2.64% | 36,200 | 815億3446万 | -11.58% |
12/18 | 3,710 | 3,710 | 3,570 | 3,600 | -4.13% | 48,700 | 794億3817万 | -14.47% |
12/17 | 3,830 | 3,865 | 3,750 | 3,755 | -3.22% | 22,300 | 828億5843万 | -11.61% |
12/14 | 3,935 | 3,935 | 3,790 | 3,880 | -0.13% | 69,800 | 856億1670万 | -9.77% |
12/13 | 3,925 | 3,930 | 3,855 | 3,885 | -1.02% | 42,500 | 857億2703万 | -10.77% |
12/12 | 3,850 | 3,940 | 3,840 | 3,925 | +3.29% | 23,500 | 866億967万 | -11.02% |
12/11 | 3,980 | 3,980 | 3,790 | 3,800 | -4.16% | 27,500 | 838億5140万 | -14.91% |
12/10 | 3,985 | 4,000 | 3,950 | 3,965 | -1.25% | 28,700 | 874億9232万 | -12.43% |
12/07 | 3,970 | 4,050 | 3,915 | 4,015 | +2.03% | 34,700 | 885億9563万 | -12.39% |
12/06 | 4,065 | 4,065 | 3,860 | 3,935 | -4.84% | 112,600 | 868億3033万 | -14.96% |
12/05 | 4,225 | 4,225 | 4,105 | 4,135 | -2.82% | 46,800 | 912億4357万 | -11.55% |
12/04 | 4,460 | 4,490 | 4,255 | 4,255 | -4.06% | 26,200 | 938億9151万 | -9.62% |
12/03 | 4,420 | 4,460 | 4,305 | 4,435 | +1.37% | 40,600 | 978億6341万 | -6.36% |
11/30 | 4,270 | 4,380 | 4,225 | 4,375 | +2.94% | 33,000 | 965億3945万 | -8.05% |
11/29 | 4,290 | 4,340 | 4,210 | 4,250 | -0.12% | 43,400 | 937億8118万 | -11.16% |
11/28 | 4,285 | 4,305 | 4,220 | 4,255 | -0.12% | 67,700 | 938億9151万 | -11.8% |
11/27 | 4,400 | 4,405 | 4,230 | 4,260 | -1.62% | 52,400 | 940億184万 | -12.42% |
11/26 | 4,500 | 4,500 | 4,315 | 4,330 | -3.35% | 50,300 | 955億4647万 | -11.76% |
11/22 | 4,455 | 4,495 | 4,380 | 4,480 | +1.7% | 28,000 | 988億5639万 | -9.46% |
11/21 | 4,390 | 4,425 | 4,330 | 4,405 | -0.9% | 24,500 | 972億143万 | -11.63% |
11/20 | 4,560 | 4,590 | 4,425 | 4,445 | -4% | 28,200 | 980億8408万 | -11.65% |
11/19 | 4,615 | 4,705 | 4,600 | 4,630 | +0.33% | 83,300 | 1021億6632万 | -8.64% |
11/16 | 4,640 | 4,700 | 4,585 | 4,615 | -0.43% | 27,900 | 1018億3532万 | -9.42% |
11/15 | 4,550 | 4,660 | 4,520 | 4,635 | +2.43% | 42,500 | 1022億7665万 | -9.63% |
11/14 | 4,470 | 4,575 | 4,465 | 4,525 | +1.8% | 45,600 | 998億4937万 | -12.27% |
11/13 | 4,420 | 4,470 | 4,315 | 4,445 | -2.52% | 84,900 | 980億8408万 | -14.5% |
11/12 | 4,750 | 4,750 | 4,510 | 4,560 | -9.88% | 122,200 | 1006億2168万 | -12.88% |
11/09 | 16:00 2019年3月期第2四半期決算短信【日本基準】(連結) |
11/09 | 5,220 | 5,240 | 5,000 | 5,060 | -3.25% | 54,300 | 1116億5476万 | -3.98% |
11/08 | 5,430 | 5,470 | 5,210 | 5,230 | -1.69% | 58,700 | 1154億601万 | -1.1% |
11/07 | 5,320 | 5,400 | 5,250 | 5,320 | +0.38% | 27,100 | 1173億9197万 | +0.38% |
11/06 | 5,400 | 5,410 | 5,280 | 5,300 | -0.75% | 18,400 | 1169億5064万 | -0.26% |
11/05 | 5,330 | 5,390 | 5,270 | 5,340 | +0.19% | 25,800 | 1178億3329万 | +0.19% |
11/02 | 5,160 | 5,360 | 5,160 | 5,330 | +3.9% | 29,200 | 1176億1263万 | -0.34% |
11/01 | 5,090 | 5,180 | 5,050 | 5,130 | -0.19% | 24,100 | 1131億9940万 | -4.31% |
10/31 | 5,010 | 5,150 | 4,925 | 5,140 | +3.63% | 40,200 | 1134億2006万 | -4.5% |
10/30 | 4,925 | 4,980 | 4,770 | 4,960 | +0.1% | 81,100 | 1094億4815万 | -8.17% |
10/29 | 4,970 | 5,020 | 4,905 | 4,955 | -0.4% | 27,800 | 1093億3782万 | -8.73% |
10/26 | 5,030 | 5,090 | 4,915 | 4,975 | -1.09% | 33,600 | 1097億7914万 | -8.73% |
10/25 | 5,110 | 5,110 | 5,010 | 5,030 | -4.01% | 26,900 | 1109億9278万 | -7.99% |
10/24 | 5,270 | 5,300 | 5,160 | 5,240 | -0.38% | 44,400 | 1156億2667万 | -4.33% |
10/23 | 5,340 | 5,360 | 5,250 | 5,260 | -1.5% | 37,000 | 1160億6800万 | -3.89% |
10/22 | 5,320 | 5,400 | 5,300 | 5,340 | -0.19% | 16,500 | 1178億3329万 | -2.29% |
10/19 | 5,320 | 5,380 | 5,300 | 5,350 | -0.93% | 40,200 | 1180億5395万 | -1.87% |
10/18 | 5,560 | 5,560 | 5,300 | 5,400 | -2.88% | 53,600 | 1191億5726万 | -0.79% |
10/17 | 5,430 | 5,620 | 5,430 | 5,560 | +3.73% | 36,800 | 1226億8784万 | +2.32% |
10/16 | 5,260 | 5,380 | 5,260 | 5,360 | +0.75% | 37,100 | 1182億7461万 | -1.07% |
10/15 | 5,410 | 5,410 | 5,320 | 5,320 | -2.56% | 28,900 | 1173億9197万 | -1.7% |
10/12 | 5,330 | 5,500 | 5,320 | 5,460 | +2.06% | 57,200 | 1204億8123万 | +1.04% |
10/11 | 5,350 | 5,400 | 5,250 | 5,350 | -3.78% | 40,300 | 1180億5395万 | -0.76% |
10/10 | 5,360 | 5,590 | 5,310 | 5,560 | +4.32% | 55,400 | 1226億8784万 | +3.27% |
10/09 | 5,330 | 5,340 | 5,250 | 5,330 | -2.02% | 26,700 | 1176億1263万 | -0.86% |
10/05 | 5,410 | 5,480 | 5,360 | 5,440 | -1.45% | 35,100 | 1200億3991万 | +1.23% |
10/04 | 5,630 | 5,630 | 5,440 | 5,520 | 0% | 26,000 | 1218億520万 | +2.93% |
10/03 | 5,690 | 5,690 | 5,470 | 5,520 | -2.82% | 30,800 | 1218億520万 | +3.24% |
10/02 | 5,720 | 5,840 | 5,670 | 5,680 | -0.18% | 28,500 | 1253億3578万 | +6.65% |
10/01 | 5,710 | 5,780 | 5,670 | 5,690 | -1.9% | 27,000 | 1255億5645万 | +7.32% |
09/28 | 5,740 | 5,840 | 5,710 | 5,800 | +2.47% | 51,400 | 1279億8372万 | +9.91% |
09/27 | 5,600 | 5,720 | 5,600 | 5,660 | 0% | 27,600 | 1248億9446万 | +7.89% |
09/26 | 5,580 | 5,670 | 5,520 | 5,660 | +0.89% | 30,100 | 1248億9446万 | +8.43% |
09/25 | 5,660 | 5,680 | 5,560 | 5,610 | -0.88% | 39,000 | 1237億9115万 | +7.97% |
09/21 | 5,480 | 5,690 | 5,480 | 5,660 | +2.72% | 90,600 | 1248億9446万 | +9.29% |
09/20 | 5,460 | 5,530 | 5,390 | 5,510 | +2.8% | 75,600 | 1215億8454万 | +6.82% |
09/19 | 5,400 | 5,480 | 5,310 | 5,360 | +1.32% | 50,600 | 1182億7461万 | +4.2% |
09/18 | 5,180 | 5,340 | 5,180 | 5,290 | +2.92% | 50,200 | 1167億2998万 | +2.86% |
09/14 | 5,040 | 5,160 | 5,040 | 5,140 | +1.78% | 38,500 | 1134億2006万 | -0.02% |
09/13 | 4,995 | 5,120 | 4,970 | 5,050 | +0.4% | 32,600 | 1114億3410万 | -1.98% |
09/12 | 5,090 | 5,090 | 4,930 | 5,030 | -1.76% | 41,600 | 1109億9278万 | -2.67% |
09/11 | 5,110 | 5,130 | 5,030 | 5,120 | -0.97% | 36,100 | 1129億7873万 | -1.31% |
09/10 | 5,210 | 5,230 | 5,150 | 5,170 | 0% | 27,700 | 1140億8204万 | -0.39% |
09/07 | 5,160 | 5,220 | 5,090 | 5,170 | -0.77% | 27,800 | 1140億8204万 | -0.54% |
09/06 | 5,110 | 5,260 | 5,090 | 5,210 | +1.96% | 32,300 | 1149億6469万 | +0.13% |
09/05 | 5,130 | 5,140 | 5,050 | 5,110 | -0.39% | 26,800 | 1127億5807万 | -1.86% |
09/04 | 5,160 | 5,190 | 5,080 | 5,130 | -1.16% | 43,400 | 1131億9940万 | -1.8% |
09/03 | 5,350 | 5,360 | 5,160 | 5,190 | -2.81% | 21,200 | 1145億2337万 | -0.94% |
08/31 | 5,310 | 5,420 | 5,300 | 5,340 | +0.75% | 52,700 | 1178億3329万 | +1.75% |
08/30 | 5,160 | 5,330 | 5,140 | 5,300 | +2.71% | 29,800 | 1169億5064万 | +0.82% |
08/29 | 5,140 | 5,190 | 5,140 | 5,160 | +0.98% | 22,600 | 1138億6138万 | -1.99% |
08/28 | 5,070 | 5,120 | 5,000 | 5,110 | +2% | 35,500 | 1127億5807万 | -3.15% |
08/27 | 5,070 | 5,070 | 5,000 | 5,010 | -1.18% | 18,800 | 1105億5146万 | -5.15% |
08/24 | 5,110 | 5,120 | 5,020 | 5,070 | +0.2% | 12,500 | 1118億7543万 | -4.16% |
08/23 | 5,080 | 5,100 | 5,010 | 5,060 | +0.6% | 36,000 | 1116億5476万 | -4.4% |
08/22 | 5,040 | 5,040 | 4,955 | 5,030 | +0.4% | 18,400 | 1109億9278万 | -5.02% |
08/21 | 5,060 | 5,060 | 4,980 | 5,010 | -0.79% | 19,500 | 1105億5146万 | -5.49% |
08/20 | 5,190 | 5,210 | 5,020 | 5,050 | -2.7% | 28,800 | 1114億3410万 | -4.82% |
08/17 | 5,160 | 5,260 | 5,120 | 5,190 | +0.97% | 18,700 | 1145億2337万 | -2.15% |
08/16 | 5,140 | 5,180 | 5,090 | 5,140 | -0.58% | 45,800 | 1134億2006万 | -2.95% |
08/15 | 5,350 | 5,350 | 5,160 | 5,170 | -3% | 21,100 | 1140億8204万 | -2.21% |
08/14 | 5,220 | 5,340 | 5,180 | 5,330 | +1.91% | 23,500 | 1176億1263万 | +0.91% |
08/13 | 5,380 | 5,380 | 5,220 | 5,230 | -3.33% | 24,800 | 1154億601万 | -0.78% |
08/10 | 5,480 | 5,530 | 5,370 | 5,410 | -1.1% | 35,800 | 1193億7792万 | +2.79% |
08/09 | 5,560 | 5,560 | 5,410 | 5,470 | -0.73% | 51,900 | 1207億189万 | +4.27% |
08/08 | 5,570 | 5,890 | 5,490 | 5,510 | +6.17% | 157,100 | 1215億8454万 | +5.41% |
08/07 | 16:00 2019年3月期第1四半期決算短信【日本基準】(連結) |
08/07 | 5,360 | 5,380 | 5,150 | 5,190 | -3.35% | 34,600 | 1145億2337万 | -0.27% |
08/06 | 5,300 | 5,410 | 5,250 | 5,370 | +1.7% | 43,100 | 1184億9527万 | +3.37% |
08/03 | 5,320 | 5,370 | 5,250 | 5,280 | -0.56% | 51,000 | 1165億932万 | +1.85% |
08/02 | 5,530 | 5,540 | 5,290 | 5,310 | -3.98% | 41,600 | 1171億7130万 | +2.61% |
08/01 | 5,510 | 5,590 | 5,440 | 5,530 | +0.36% | 21,300 | 1220億2586万 | +7.15% |
07/31 | 5,510 | 5,550 | 5,400 | 5,510 | +1.47% | 85,400 | 1215億8454万 | +7.3% |