2021 |
04/16 | 582 | 587 | 579 | 585 | +0.17% | 13,900 | 287億5525万 | +1.74% |
04/15 | 582 | 587 | 582 | 584 | +0.34% | 6,200 | 287億610万 | +2.28% |
04/14 | 586 | 586 | 576 | 582 | -0.68% | 36,500 | 286億779万 | +2.46% |
04/13 | 580 | 592 | 580 | 586 | +0.69% | 25,900 | 288億440万 | +3.9% |
04/12 | 592 | 592 | 582 | 582 | -0.17% | 7,700 | 286億779万 | +3.74% |
04/09 | 585 | 585 | 579 | 583 | -0.17% | 6,300 | 286億5694万 | +4.48% |
04/08 | 581 | 588 | 577 | 584 | +1.39% | 22,500 | 287億610万 | +5.42% |
04/07 | 584 | 584 | 571 | 576 | 0% | 40,200 | 283億1286万 | +4.73% |
04/06 | 591 | 593 | 575 | 576 | -2.21% | 32,600 | 283億1286万 | +5.49% |
04/05 | 578 | 591 | 571 | 589 | +3.15% | 47,400 | 289億5187万 | +8.67% |
04/02 | 583 | 590 | 565 | 571 | -1.55% | 59,000 | 280億6709万 | +6.13% |
04/01 | 604 | 612 | 580 | 580 | -5.54% | 86,900 | 285億948万 | +8.41% |
03/31 | 620 | 633 | 605 | 614 | -0.97% | 76,200 | 301億8072万 | +15.41% |
03/30 | 606 | 634 | 598 | 620 | +2.65% | 133,000 | 304億7565万 | +17.65% |
03/29 | 628 | 640 | 604 | 604 | +2.72% | 191,300 | 296億8918万 | +15.93% |
03/26 | 585 | 589 | 576 | 588 | +1.91% | 30,300 | 289億271万 | +13.95% |
03/25 | 597 | 599 | 564 | 577 | -1.7% | 84,000 | 283億6202万 | +12.48% |
03/24 | 568 | 614 | 542 | 587 | +1.56% | 342,900 | 288億5356万 | +15.32% |
03/23 | 592 | 597 | 561 | 578 | -2.03% | 75,500 | 284億1117万 | +14.46% |
03/22 | 580 | 603 | 574 | 590 | +3.51% | 126,200 | 290億102万 | +17.53% |
03/19 | 535 | 571 | 530 | 570 | +5.95% | 103,900 | 280億1794万 | +14.46% |
03/18 | 518 | 540 | 516 | 538 | +3.66% | 85,700 | 264億4500万 | +8.47% |
03/17 | 506 | 519 | 500 | 519 | +2.98% | 93,700 | 255億1107万 | +5.06% |
03/16 | 500 | 509 | 498 | 504 | +1.41% | 35,700 | 247億7375万 | +2.02% |
03/15 | 505 | 505 | 488 | 497 | -1% | 74,100 | 244億2967万 | +0.81% |
03/12 | 504 | 504 | 495 | 502 | +1.01% | 18,600 | 246億7544万 | +1.83% |
03/11 | 500 | 503 | 494 | 497 | +0.4% | 24,000 | 244億2967万 | +0.81% |
03/10 | 512 | 512 | 495 | 495 | -2.94% | 43,900 | 243億3136万 | +0.61% |
03/09 | 493 | 510 | 491 | 510 | +4.29% | 32,700 | 250億6868万 | +3.87% |
03/08 | 494 | 494 | 489 | 489 | 0% | 17,100 | 240億3644万 | -0.2% |
03/05 | 483 | 489 | 477 | 489 | +1.24% | 18,900 | 240億3644万 | 0% |
03/04 | 488 | 488 | 479 | 483 | -0.21% | 26,600 | 237億4151万 | -1.23% |
03/03 | 484 | 487 | 480 | 484 | +0.41% | 22,100 | 237億9067万 | -0.82% |
03/02 | 490 | 491 | 482 | 482 | -1.23% | 108,500 | 236億9236万 | -1.23% |
03/01 | 490 | 490 | 479 | 488 | -0.41% | 43,600 | 239億8728万 | +0.21% |
02/26 | 490 | 491 | 486 | 490 | -1.01% | 86,500 | 240億8559万 | +1.03% |
02/25 | 494 | 496 | 488 | 495 | +0.81% | 44,400 | 243億3136万 | +2.27% |
02/24 | 485 | 494 | 483 | 491 | +2.29% | 43,700 | 241億3475万 | +1.66% |
02/22 | 482 | 497 | 477 | 480 | -1.23% | 163,400 | 235億9405万 | -0.62% |
02/19 | 489 | 494 | 480 | 486 | -1.62% | 46,500 | 238億8898万 | +0.62% |
02/18 | 497 | 508 | 492 | 494 | -0.2% | 106,900 | 242億8221万 | +2.49% |
02/17 | 490 | 496 | 486 | 495 | +1.23% | 103,200 | 243億3136万 | +2.7% |
02/16 | 493 | 495 | 482 | 489 | -1.21% | 96,000 | 240億3644万 | +1.45% |
02/15 | 497 | 497 | 490 | 495 | +0.41% | 44,200 | 243億3136万 | +2.7% |
02/12 | 504 | 508 | 493 | 493 | -3.33% | 51,800 | 242億3306万 | +2.28% |
02/10 | 15:00 2021年3月期第3四半期決算短信〔日本基準〕(連結) |
02/10 | 505 | 513 | 500 | 510 | +1.8% | 115,400 | 250億6868万 | +6.03% |
02/09 | 504 | 506 | 498 | 501 | 0% | 43,500 | 246億2629万 | +4.38% |
02/08 | 510 | 510 | 491 | 501 | +0.2% | 40,500 | 246億2629万 | +4.59% |
02/05 | 498 | 509 | 496 | 500 | +1.83% | 82,500 | 245億7714万 | +4.6% |
02/04 | 493 | 493 | 490 | 491 | +0.2% | 12,000 | 241億3475万 | +2.94% |
02/03 | 478 | 490 | 478 | 490 | +3.38% | 16,500 | 240億8559万 | +2.73% |
02/02 | 477 | 480 | 470 | 474 | -0.21% | 18,400 | 232億9912万 | -0.84% |
02/01 | 486 | 486 | 473 | 475 | -1.25% | 9,500 | 233億4828万 | -0.84% |
01/29 | 468 | 492 | 468 | 481 | +2.12% | 51,500 | 236億4320万 | +0.42% |
01/28 | 469 | 475 | 460 | 471 | -1.05% | 7,700 | 231億5166万 | -1.88% |
01/27 | 477 | 478 | 471 | 476 | 0% | 23,000 | 233億9743万 | -1.24% |
01/26 | 471 | 476 | 460 | 476 | +1.28% | 32,300 | 233億9743万 | -1.45% |
01/25 | 454 | 470 | 454 | 470 | +4.21% | 26,100 | 231億251万 | -2.89% |
01/22 | 466 | 466 | 450 | 451 | -1.74% | 47,500 | 221億6858万 | -7.2% |
01/21 | 462 | 468 | 457 | 459 | -1.5% | 30,400 | 225億6181万 | -5.94% |
01/20 | 470 | 472 | 461 | 466 | -1.06% | 33,300 | 229億589万 | -4.9% |
01/19 | 473 | 474 | 467 | 471 | -0.21% | 12,000 | 231億5166万 | -4.27% |
01/18 | 474 | 480 | 472 | 472 | -0.84% | 19,700 | 232億82万 | -4.26% |
01/15 | 479 | 489 | 476 | 476 | -1.04% | 13,800 | 233億9743万 | -3.64% |
01/14 | 484 | 492 | 481 | 481 | -1.23% | 12,800 | 236億4320万 | -2.63% |
01/13 | 487 | 487 | 482 | 487 | +0.41% | 23,300 | 239億3813万 | -1.62% |
01/12 | 484 | 485 | 480 | 485 | -1.22% | 21,000 | 238億3982万 | -2.22% |
01/08 | 493 | 494 | 482 | 491 | +0.2% | 17,800 | 241億3475万 | -1.01% |
01/07 | 486 | 491 | 484 | 490 | +1.03% | 12,600 | 240億8559万 | -1.21% |
01/06 | 471 | 490 | 471 | 485 | +3.63% | 17,000 | 238億3982万 | -2.22% |
01/05 | 476 | 476 | 465 | 468 | -1.68% | 18,700 | 230億420万 | -5.65% |
01/04 | 486 | 486 | 471 | 476 | -1.45% | 29,500 | 233億9743万 | -4.03% |
2020 |
12/30 | 490 | 490 | 472 | 483 | 0% | 25,700 | 237億4151万 | -2.62% |
12/29 | 488 | 492 | 476 | 483 | -2.42% | 37,300 | 237億4151万 | -2.82% |
12/28 | 494 | 499 | 482 | 495 | -1% | 59,700 | 243億3136万 | -0.6% |
12/25 | 506 | 506 | 497 | 500 | +0.4% | 78,300 | 245億7714万 | +0.6% |
12/24 | 492 | 501 | 492 | 498 | +1.63% | 22,300 | 244億7883万 | +0.4% |
12/23 | 507 | 508 | 490 | 490 | -1.8% | 34,400 | 240億8559万 | -1.21% |
12/22 | 514 | 517 | 496 | 499 | -2.54% | 45,400 | 245億2798万 | +0.6% |
12/21 | 516 | 516 | 509 | 512 | +0.39% | 76,400 | 251億6699万 | +3.43% |
12/18 | 505 | 511 | 486 | 510 | 0% | 44,000 | 250億6868万 | +3.03% |
12/17 | 508 | 511 | 503 | 510 | +0.79% | 42,600 | 250億6868万 | +3.03% |
12/16 | 511 | 513 | 505 | 506 | -0.59% | 34,200 | 248億7206万 | +2.22% |
12/15 | 502 | 511 | 502 | 509 | +0.39% | 18,100 | 250億1952万 | +2.83% |
12/14 | 513 | 513 | 502 | 507 | -1.17% | 21,800 | 249億2122万 | +2.63% |
12/11 | 503 | 514 | 501 | 513 | +2.19% | 26,600 | 252億1614万 | +3.85% |
12/10 | 499 | 502 | 492 | 502 | +3.08% | 22,800 | 246億7544万 | +1.83% |
12/09 | 483 | 497 | 480 | 487 | -0.2% | 33,400 | 239億3813万 | -0.81% |
12/08 | 490 | 510 | 488 | 488 | -1.41% | 17,400 | 239億8728万 | -0.41% |
12/07 | 499 | 505 | 495 | 495 | -2.75% | 19,100 | 243億3136万 | +1.23% |
12/04 | 496 | 515 | 496 | 509 | +2.62% | 33,900 | 250億1952万 | +4.3% |
12/03 | 495 | 498 | 487 | 496 | +0.2% | 17,400 | 243億8052万 | +2.06% |
12/02 | 478 | 495 | 477 | 495 | +4.21% | 13,000 | 243億3136万 | +2.06% |
12/01 | 497 | 497 | 473 | 475 | -2.06% | 35,700 | 233億4828万 | -2.06% |
11/30 | 487 | 491 | 481 | 485 | +1.89% | 40,600 | 238億3982万 | 0% |
11/27 | 488 | 493 | 476 | 476 | -2.46% | 67,800 | 233億9743万 | -1.45% |
11/26 | 505 | 505 | 479 | 488 | -2.01% | 40,300 | 239億8728万 | +1.04% |
11/25 | 499 | 499 | 490 | 498 | +0.61% | 27,100 | 244億7883万 | +3.32% |
11/24 | 493 | 497 | 486 | 495 | +3.13% | 24,400 | 243億3136万 | +3.13% |
11/20 | 482 | 487 | 479 | 480 | 0% | 14,400 | 235億9405万 | +0.42% |