2020 |
03/02 | 2,564 | 2,843 | 2,550 | 2,771 | +8.07% | 71,100 | 505億2335万 | -6.89% |
02/28 | 2,585 | 2,633 | 2,554 | 2,564 | -4.11% | 47,100 | 467億4914万 | -14.65% |
02/27 | 2,843 | 2,843 | 2,666 | 2,674 | -4.74% | 41,900 | 487億5476万 | -12.01% |
02/26 | 2,807 | 2,815 | 2,761 | 2,807 | -1.58% | 27,300 | 511億7974万 | -8.54% |
02/25 | 2,862 | 2,889 | 2,840 | 2,852 | -5.56% | 43,000 | 520億22万 | -7.82% |
02/21 | 2,993 | 3,060 | 2,993 | 3,020 | +0.9% | 28,500 | 550億6334万 | -3.11% |
02/20 | 2,957 | 2,995 | 2,955 | 2,993 | +1.73% | 27,400 | 545億7106万 | -4.44% |
02/19 | 2,982 | 2,982 | 2,940 | 2,942 | +0.31% | 20,500 | 536億4118万 | -6.54% |
02/18 | 3,025 | 3,025 | 2,921 | 2,933 | -3.68% | 18,100 | 534億7708万 | -7.33% |
02/17 | 3,040 | 3,080 | 3,015 | 3,045 | +0.16% | 42,200 | 555億1917万 | -4.31% |
02/14 | 3,070 | 3,070 | 3,020 | 3,040 | -0.98% | 21,800 | 554億2800万 | -4.82% |
02/13 | 3,050 | 3,080 | 3,050 | 3,070 | +0.99% | 26,000 | 559億7499万 | -4.21% |
02/12 | 3,035 | 3,090 | 3,035 | 3,040 | +0.16% | 27,600 | 554億2800万 | -5.53% |
02/10 | 3,040 | 3,065 | 3,010 | 3,035 | -1.14% | 17,000 | 553億3684万 | -6.12% |
02/07 | 3,095 | 3,095 | 3,030 | 3,070 | -0.16% | 28,500 | 559億7499万 | -5.68% |
02/06 | 3,045 | 3,095 | 3,040 | 3,075 | +2.5% | 41,300 | 560億6615万 | -6.16% |
02/05 | 3,040 | 3,050 | 3,000 | 3,000 | -0.17% | 31,300 | 546億9869万 | -9.06% |
02/04 | 2,882 | 3,015 | 2,882 | 3,005 | +4.52% | 65,500 | 547億8985万 | -9.52% |
02/03 | 2,900 | 2,916 | 2,871 | 2,875 | -3.33% | 42,300 | 524億1957万 | -14.03% |
01/31 | 2,926 | 2,980 | 2,926 | 2,974 | +1.23% | 79,800 | 542億2463万 | -11.78% |
01/30 | 2,998 | 3,030 | 2,912 | 2,938 | -2.88% | 72,100 | 535億6825万 | -13.46% |
01/29 | 3,050 | 3,075 | 3,010 | 3,025 | -1.31% | 44,000 | 551億5451万 | -11.63% |
01/28 | 3,130 | 3,135 | 3,050 | 3,065 | -2.23% | 50,000 | 558億8382万 | -11.06% |
01/27 | 3,245 | 3,290 | 3,045 | 3,135 | -9.26% | 146,400 | 571億6013万 | -9.6% |
01/24 | 15:00 2020年3月期第3四半期決算短信〔日本基準〕(連結) |
01/24 | 3,490 | 3,505 | 3,415 | 3,455 | -0.72% | 40,700 | 629億9465万 | -0.95% |
01/23 | 3,470 | 3,510 | 3,435 | 3,480 | +1.46% | 31,300 | 634億5048万 | -0.37% |
01/22 | 3,415 | 3,450 | 3,415 | 3,430 | 0% | 17,000 | 625億3883万 | -1.86% |
01/21 | 3,435 | 3,445 | 3,415 | 3,430 | -0.15% | 20,100 | 625億3883万 | -1.94% |
01/20 | 3,425 | 3,470 | 3,425 | 3,435 | +0.29% | 20,600 | 626億3000万 | -1.86% |
01/17 | 3,400 | 3,435 | 3,400 | 3,425 | +0.88% | 17,000 | 624億4767万 | -2.25% |
01/16 | 3,410 | 3,435 | 3,375 | 3,395 | +0.44% | 21,400 | 619億68万 | -3.28% |
01/15 | 3,370 | 3,380 | 3,315 | 3,380 | +0.3% | 18,300 | 616億2719万 | -3.9% |
01/14 | 3,370 | 3,385 | 3,330 | 3,370 | 0% | 29,500 | 614億4486万 | -4.42% |
01/10 | 3,485 | 3,485 | 3,340 | 3,370 | +0.75% | 33,800 | 614億4486万 | -4.69% |
01/09 | 3,355 | 3,380 | 3,330 | 3,345 | +1.06% | 28,900 | 609億8904万 | -5.69% |
01/08 | 3,350 | 3,350 | 3,255 | 3,310 | -2.65% | 31,300 | 603億5088万 | -7% |
01/07 | 3,440 | 3,450 | 3,395 | 3,400 | 0% | 28,200 | 619億9184万 | -4.79% |
01/06 | 3,535 | 3,535 | 3,385 | 3,400 | -5.16% | 47,400 | 619億9184万 | -5.05% |
2019 |
12/30 | 3,580 | 3,610 | 3,530 | 3,585 | -1.24% | 14,100 | 653億6493万 | -0.06% |
12/27 | 3,625 | 3,645 | 3,610 | 3,630 | +0.14% | 14,200 | 661億8541万 | +1.31% |
12/26 | 3,555 | 3,625 | 3,550 | 3,625 | +1.97% | 20,800 | 660億9425万 | +1.26% |
12/25 | 3,570 | 3,590 | 3,535 | 3,555 | -0.42% | 11,100 | 648億1794万 | -0.62% |
12/24 | 3,580 | 3,580 | 3,535 | 3,570 | +0.42% | 13,600 | 650億9144万 | -0.2% |
12/23 | 3,580 | 3,585 | 3,540 | 3,555 | -0.42% | 14,500 | 648億1794万 | -0.67% |
12/20 | 3,635 | 3,635 | 3,570 | 3,570 | -1.52% | 28,000 | 650億9144万 | -0.28% |
12/19 | 3,620 | 3,660 | 3,610 | 3,625 | +0.55% | 27,300 | 660億9425万 | +1.23% |
12/18 | 3,630 | 3,690 | 3,605 | 3,605 | -0.69% | 24,200 | 657億2959万 | +0.78% |
12/17 | 3,660 | 3,675 | 3,610 | 3,630 | +0.14% | 23,100 | 661億8541万 | +1.48% |
12/16 | 3,600 | 3,635 | 3,585 | 3,625 | +1.4% | 28,400 | 660億9425万 | +1.4% |
12/13 | 3,580 | 3,620 | 3,555 | 3,575 | +1.13% | 31,900 | 651億8260万 | +0.06% |
12/12 | 3,475 | 3,550 | 3,475 | 3,535 | +1% | 23,700 | 644億5329万 | -1.12% |
12/11 | 3,490 | 3,510 | 3,475 | 3,500 | +0.57% | 18,200 | 638億1513万 | -2.15% |
12/10 | 3,535 | 3,535 | 3,460 | 3,480 | -1.56% | 24,300 | 634億5048万 | -2.77% |
12/09 | 3,590 | 3,590 | 3,510 | 3,535 | -1.12% | 18,800 | 644億5329万 | -1.26% |
12/06 | 3,570 | 3,575 | 3,540 | 3,575 | 0% | 11,400 | 651億8260万 | -0.03% |
12/05 | 3,610 | 3,620 | 3,565 | 3,575 | -0.97% | 13,800 | 651億8260万 | +0.06% |
12/04 | 3,580 | 3,610 | 3,565 | 3,610 | -0.14% | 19,500 | 658億2075万 | +1.15% |
12/03 | 3,615 | 3,650 | 3,585 | 3,615 | -0.96% | 18,100 | 659億1192万 | +1.43% |
12/02 | 3,635 | 3,705 | 3,635 | 3,650 | +0.27% | 20,200 | 665億5007万 | +2.44% |
11/29 | 3,615 | 3,655 | 3,595 | 3,640 | +0.69% | 37,200 | 663億6774万 | +2.33% |
11/28 | 3,640 | 3,645 | 3,575 | 3,615 | -0.82% | 24,500 | 659億1192万 | +1.83% |
11/27 | 3,575 | 3,680 | 3,575 | 3,645 | +2.53% | 45,300 | 664億5890万 | +2.7% |
11/26 | 3,535 | 3,605 | 3,510 | 3,555 | +1.86% | 42,500 | 648億1794万 | -0.06% |
11/25 | 3,560 | 3,560 | 3,480 | 3,490 | -1.69% | 28,100 | 636億3281万 | -2.3% |
11/22 | 3,530 | 3,575 | 3,525 | 3,550 | 0% | 17,500 | 647億2678万 | -0.89% |
11/21 | 3,535 | 3,550 | 3,465 | 3,550 | +0.28% | 29,000 | 647億2678万 | -1% |
11/20 | 3,595 | 3,640 | 3,540 | 3,540 | -2.34% | 27,400 | 645億4445万 | -1.28% |
11/19 | 3,595 | 3,630 | 3,565 | 3,625 | +1.12% | 23,400 | 660億9425万 | +1.2% |
11/18 | 3,600 | 3,615 | 3,570 | 3,585 | -0.28% | 12,400 | 653億6493万 | +0.28% |
11/15 | 3,545 | 3,605 | 3,515 | 3,595 | +1.84% | 25,900 | 655億4726万 | +0.67% |
11/14 | 3,615 | 3,615 | 3,530 | 3,530 | -1.94% | 17,000 | 643億6212万 | -0.95% |
11/13 | 3,565 | 3,620 | 3,560 | 3,600 | +0.42% | 30,400 | 656億3842万 | +1.15% |
11/12 | 3,595 | 3,595 | 3,535 | 3,585 | +0.14% | 19,500 | 653億6493万 | +0.99% |
11/11 | 3,620 | 3,625 | 3,580 | 3,580 | -0.83% | 21,900 | 652億7377万 | +1.1% |
11/08 | 3,650 | 3,650 | 3,510 | 3,610 | +0.84% | 39,500 | 658億2075万 | +2.06% |
11/07 | 3,555 | 3,615 | 3,530 | 3,580 | +0.85% | 38,800 | 652億7377万 | +1.36% |
11/06 | 3,510 | 3,550 | 3,475 | 3,550 | +1% | 33,000 | 647億2678万 | +0.6% |
11/05 | 3,475 | 3,525 | 3,475 | 3,515 | +2.33% | 37,100 | 640億8863万 | -0.34% |
11/01 | 3,510 | 3,510 | 3,435 | 3,435 | -1.72% | 27,100 | 626億3000万 | -2.58% |
10/31 | 3,495 | 3,570 | 3,480 | 3,495 | +0.72% | 72,400 | 637億2397万 | -0.94% |
10/30 | 15:00 剰余金の配当(中間配当)に関するお知らせ |
10/30 | 3,490 | 3,530 | 3,450 | 3,470 | -0.57% | 87,300 | 632億6815万 | -1.64% |
10/29 | 3,580 | 3,585 | 3,490 | 3,490 | -2.65% | 71,200 | 636億3281万 | -1.11% |
10/28 | 3,585 | 3,595 | 3,510 | 3,585 | +1.99% | 54,300 | 653億6493万 | +1.59% |
10/25 | 3,485 | 3,545 | 3,445 | 3,515 | +1.74% | 99,500 | 640億8863万 | -0.34% |
10/24 | 3,595 | 3,595 | 3,415 | 3,455 | -4.03% | 132,800 | 629億9465万 | -2.1% |
10/23 | 3,695 | 3,815 | 3,575 | 3,600 | -6.13% | 217,900 | 656億3842万 | +1.93% |
10/21 | 15:00 2020年3月期第2四半期決算短信〔日本基準〕(連結) |
10/21 | 3,795 | 3,925 | 3,725 | 3,835 | -2.42% | 234,600 | 699億2315万 | +8.7% |
10/18 | 15:00 業績予想の修正に関するお知らせ |
10/18 | 3,740 | 3,930 | 3,740 | 3,930 | +5.08% | 137,100 | 716億5528万 | +11.97% |
10/17 | 3,665 | 3,750 | 3,650 | 3,740 | +2.47% | 135,600 | 681億9103万 | +7.26% |
10/16 | 3,600 | 3,655 | 3,600 | 3,650 | +2.67% | 78,200 | 665億5007万 | +5.28% |
10/15 | 3,520 | 3,560 | 3,490 | 3,555 | +3.04% | 38,400 | 648億1794万 | +2.98% |
10/11 | 3,460 | 3,485 | 3,395 | 3,450 | +0.29% | 42,000 | 629億349万 | +0.26% |
10/10 | 3,470 | 3,490 | 3,380 | 3,440 | -1.15% | 32,600 | 627億2116万 | +0.32% |
10/09 | 3,410 | 3,485 | 3,390 | 3,480 | +1.31% | 51,900 | 634億5048万 | +1.87% |
10/08 | 3,390 | 3,460 | 3,390 | 3,435 | +1.33% | 55,600 | 626億3000万 | +1.15% |
10/07 | 3,415 | 3,435 | 3,370 | 3,390 | +0.3% | 22,000 | 618億952万 | +0.38% |
10/04 | 3,350 | 3,395 | 3,325 | 3,380 | +0.6% | 24,400 | 616億2719万 | +0.75% |
10/03 | 3,380 | 3,425 | 3,350 | 3,360 | -3.45% | 28,500 | 612億6253万 | +0.75% |
10/02 | 3,470 | 3,515 | 3,470 | 3,480 | -0.43% | 18,900 | 634億5048万 | +4.88% |
10/01 | 3,480 | 3,525 | 3,480 | 3,495 | -0.14% | 34,000 | 637億2397万 | +6.04% |