2019 |
06/25 | 1,663 | 1,670 | 1,652 | 1,661 | -0.12% | 8,600 | 140億1090万 | -4.32% |
06/24 | 1,674 | 1,674 | 1,663 | 1,663 | -0.89% | 8,300 | 140億2777万 | -4.7% |
06/21 | 1,703 | 1,703 | 1,678 | 1,678 | -1.41% | 8,700 | 141億5430万 | -4.33% |
06/20 | 1,702 | 1,716 | 1,702 | 1,702 | -0.53% | 4,000 | 143億5675万 | -3.35% |
06/19 | 1,712 | 1,723 | 1,703 | 1,711 | -0.06% | 6,900 | 144億3266万 | -3.22% |
06/18 | 1,718 | 1,730 | 1,703 | 1,712 | -0.35% | 6,600 | 144億4110万 | -3.55% |
06/17 | 1,746 | 1,746 | 1,717 | 1,718 | -1.66% | 6,000 | 144億9171万 | -3.59% |
06/14 | 1,725 | 1,747 | 1,725 | 1,747 | +1.33% | 8,500 | 147億3633万 | -2.35% |
06/13 | 1,725 | 1,726 | 1,717 | 1,724 | -0.12% | 6,100 | 145億4232万 | -3.9% |
06/12 | 1,724 | 1,733 | 1,717 | 1,726 | +0.06% | 8,800 | 145億5919万 | -4.16% |
06/11 | 1,712 | 1,728 | 1,710 | 1,725 | +0.76% | 8,200 | 145億5076万 | -4.59% |
06/10 | 1,710 | 1,715 | 1,701 | 1,712 | +0.18% | 10,000 | 144億4110万 | -5.73% |
06/07 | 1,718 | 1,718 | 1,688 | 1,709 | -0.41% | 9,300 | 144億1579万 | -6.3% |
06/06 | 1,719 | 1,719 | 1,698 | 1,716 | -0.29% | 6,400 | 144億7484万 | -6.33% |
06/05 | 1,683 | 1,725 | 1,683 | 1,721 | +3.12% | 16,600 | 145億1702万 | -6.47% |
06/04 | 1,663 | 1,673 | 1,663 | 1,669 | +0.66% | 9,600 | 140億7839万 | -9.69% |
06/03 | 1,651 | 1,688 | 1,651 | 1,658 | -1.95% | 21,800 | 139億8560万 | -10.72% |
05/31 | 1,719 | 1,719 | 1,691 | 1,691 | -1.74% | 17,000 | 142億6396万 | -9.48% |
05/30 | 1,721 | 1,731 | 1,701 | 1,721 | -0.35% | 31,700 | 145億1702万 | -8.31% |
05/29 | 1,764 | 1,770 | 1,723 | 1,727 | -5.27% | 122,200 | 145億6763万 | -8.38% |
05/28 | 1,856 | 1,865 | 1,822 | 1,823 | -2.25% | 172,100 | 153億7741万 | -3.75% |
05/27 | 1,869 | 1,879 | 1,865 | 1,865 | -0.8% | 55,200 | 157億3169万 | -1.84% |
05/24 | 1,875 | 1,881 | 1,867 | 1,880 | +0.48% | 18,000 | 158億5822万 | -1.26% |
05/23 | 1,873 | 1,875 | 1,869 | 1,871 | -0.32% | 12,100 | 157億8230万 | -1.89% |
05/22 | 1,876 | 1,889 | 1,874 | 1,877 | +0.05% | 16,800 | 158億3291万 | -1.78% |
05/21 | 1,871 | 1,890 | 1,870 | 1,876 | -0.21% | 24,100 | 158億2448万 | -1.99% |
05/20 | 1,866 | 1,889 | 1,866 | 1,880 | +0.8% | 14,500 | 158億5822万 | -1.93% |
05/17 | 1,882 | 1,882 | 1,859 | 1,865 | -0.16% | 29,100 | 157億3169万 | -2.92% |
05/16 | 1,881 | 1,887 | 1,865 | 1,868 | -0.95% | 15,500 | 157億5700万 | -2.91% |
05/15 | 1,897 | 1,897 | 1,880 | 1,886 | -0.11% | 14,700 | 159億883万 | -2.13% |
05/14 | 1,883 | 1,891 | 1,876 | 1,888 | -0.26% | 12,400 | 159億2570万 | -2.18% |
05/13 | 1,884 | 1,905 | 1,884 | 1,893 | +0.11% | 11,500 | 159億6788万 | -2.02% |
05/10 | 1,884 | 1,909 | 1,882 | 1,891 | +0.37% | 11,300 | 159億5101万 | -2.22% |
05/09 | 1,906 | 1,906 | 1,884 | 1,884 | -1.15% | 28,000 | 158億9196万 | -2.64% |
05/08 | 1,911 | 1,911 | 1,905 | 1,906 | -0.37% | 18,700 | 160億7753万 | -1.7% |
05/07 | 1,917 | 1,917 | 1,912 | 1,913 | -0.21% | 17,400 | 161億3658万 | -1.39% |
04/26 | 1,918 | 1,918 | 1,914 | 1,917 | -0.05% | 9,100 | 161億7032万 | -1.13% |
04/25 | 1,910 | 1,918 | 1,907 | 1,918 | +0.47% | 12,900 | 161億7876万 | -1.08% |
04/24 | 1,915 | 1,927 | 1,909 | 1,909 | -0.31% | 17,000 | 161億284万 | -1.55% |
04/23 | 1,909 | 1,915 | 1,907 | 1,915 | +0.16% | 22,300 | 161億5345万 | -1.24% |
04/22 | 1,913 | 1,914 | 1,905 | 1,912 | -0.36% | 17,100 | 161億2815万 | -1.39% |
04/19 | 1,936 | 1,936 | 1,919 | 1,919 | -0.1% | 7,500 | 161億8719万 | -1.03% |
04/18 | 1,925 | 1,937 | 1,920 | 1,921 | -0.21% | 7,200 | 162億406万 | -0.93% |
04/17 | 1,930 | 1,940 | 1,918 | 1,925 | -1.03% | 30,400 | 162億3780万 | -0.72% |
04/16 | 1,966 | 1,975 | 1,901 | 1,945 | -1.22% | 19,500 | 164億651万 | +0.26% |
04/15 | 1,970 | 1,977 | 1,965 | 1,969 | 0% | 9,000 | 166億895万 | +1.55% |
04/12 | 1,968 | 1,972 | 1,965 | 1,969 | +0.05% | 3,900 | 166億895万 | +1.65% |
04/11 | 1,960 | 1,968 | 1,958 | 1,968 | +0.41% | 4,500 | 166億52万 | +1.6% |
04/10 | 1,960 | 1,967 | 1,956 | 1,960 | -0.15% | 4,000 | 165億3304万 | +1.24% |
04/09 | 1,952 | 1,965 | 1,952 | 1,963 | +0.67% | 6,300 | 165億5834万 | +1.39% |
04/08 | (IR情報)14:00 2019年5月期第3四半期決算短信〔日本基準〕(連結) |
04/08 | 1,970 | 1,970 | 1,947 | 1,950 | -0.51% | 11,300 | 164億4868万 | +0.78% |
04/05 | 1,951 | 1,968 | 1,949 | 1,960 | +0.36% | 8,400 | 165億3304万 | +1.34% |
04/04 | 1,951 | 1,955 | 1,951 | 1,953 | +0.1% | 3,400 | 164億7399万 | +1.03% |
04/03 | 1,950 | 1,959 | 1,942 | 1,951 | +0.26% | 6,200 | 164億5712万 | +1.04% |
04/02 | 1,954 | 1,956 | 1,945 | 1,946 | +0.05% | 8,000 | 164億1494万 | +0.83% |
04/01 | 1,950 | 1,961 | 1,945 | 1,945 | +0.52% | 11,300 | 164億651万 | +0.93% |
03/29 | 1,928 | 1,942 | 1,924 | 1,935 | +0.1% | 10,200 | 163億2216万 | +0.57% |
03/28 | 1,961 | 1,961 | 1,930 | 1,933 | -1.43% | 16,700 | 163億528万 | +0.57% |
03/27 | 1,943 | 1,978 | 1,939 | 1,961 | +1.19% | 13,500 | 165億4147万 | +2.19% |
03/26 | 1,906 | 1,940 | 1,900 | 1,938 | +2.38% | 15,700 | 163億4746万 | +1.15% |
03/25 | 1,912 | 1,912 | 1,890 | 1,893 | -1.35% | 13,000 | 159億6788万 | -1.05% |
03/22 | 1,910 | 1,929 | 1,907 | 1,919 | +0.52% | 8,300 | 161億8719万 | +0.37% |
03/20 | 1,918 | 1,926 | 1,905 | 1,909 | -0.42% | 9,900 | 161億284万 | -0.05% |
03/19 | 1,930 | 1,937 | 1,915 | 1,917 | -0.16% | 6,100 | 161億7032万 | +0.47% |
03/18 | 1,935 | 1,935 | 1,911 | 1,920 | +0.47% | 9,100 | 161億9563万 | +0.73% |
03/15 | 1,920 | 1,935 | 1,911 | 1,911 | -0.73% | 5,900 | 161億1971万 | +0.42% |
03/14 | 1,921 | 1,940 | 1,918 | 1,925 | +0.26% | 4,000 | 162億3780万 | +1.26% |
03/13 | 1,935 | 1,938 | 1,920 | 1,920 | -1.03% | 3,700 | 161億9563万 | +1.11% |
03/12 | 1,946 | 1,946 | 1,924 | 1,940 | +0.73% | 6,600 | 163億6433万 | +2.21% |
03/11 | 1,914 | 1,944 | 1,914 | 1,926 | +0.31% | 4,600 | 162億4624万 | +1.69% |
03/08 | 1,940 | 1,940 | 1,920 | 1,920 | -1.64% | 7,000 | 161億9563万 | +1.53% |
03/07 | 1,943 | 1,960 | 1,941 | 1,952 | +0.41% | 4,700 | 164億6555万 | +3.34% |
03/06 | 1,967 | 1,973 | 1,936 | 1,944 | -0.97% | 6,200 | 163億9807万 | +3.13% |
03/05 | 1,945 | 1,975 | 1,945 | 1,963 | +1.03% | 7,500 | 165億5834万 | +4.3% |
03/04 | 1,939 | 1,943 | 1,938 | 1,943 | +0.62% | 5,300 | 163億8964万 | +3.46% |
03/01 | 1,927 | 1,932 | 1,925 | 1,931 | +0.05% | 4,400 | 162億8841万 | +2.93% |
02/28 | 1,929 | 1,930 | 1,913 | 1,930 | +0.89% | 6,100 | 162億7998万 | +2.93% |
02/27 | 1,910 | 1,930 | 1,910 | 1,913 | +0.47% | 8,200 | 161億3658万 | +2.14% |
02/26 | 1,891 | 1,912 | 1,879 | 1,904 | +1.28% | 8,300 | 160億6066万 | +1.71% |
02/25 | 1,879 | 1,885 | 1,877 | 1,880 | +0.11% | 7,300 | 158億5822万 | +0.43% |
02/22 | 1,877 | 1,888 | 1,867 | 1,878 | +0.16% | 4,700 | 158億4135万 | +0.32% |
02/21 | 1,879 | 1,890 | 1,870 | 1,875 | +0.21% | 4,300 | 158億1604万 | +0.11% |
02/20 | 1,870 | 1,871 | 1,859 | 1,871 | +0.21% | 3,500 | 157億8230万 | -0.16% |
02/19 | 1,871 | 1,872 | 1,860 | 1,867 | -0.16% | 5,300 | 157億4856万 | -0.37% |
02/18 | 1,871 | 1,872 | 1,869 | 1,870 | +0.27% | 5,300 | 157億7387万 | -0.27% |
02/15 | 1,868 | 1,868 | 1,861 | 1,865 | -0.21% | 3,400 | 157億3169万 | -0.64% |
02/14 | 1,866 | 1,870 | 1,855 | 1,869 | +0.21% | 4,900 | 157億6543万 | -0.43% |
02/13 | 1,861 | 1,866 | 1,854 | 1,865 | +0.21% | 3,600 | 157億3169万 | -0.53% |
02/12 | 1,862 | 1,879 | 1,844 | 1,861 | -0.05% | 6,700 | 156億9795万 | -0.69% |
02/08 | 1,857 | 1,870 | 1,857 | 1,862 | +0.11% | 4,000 | 157億638万 | -0.53% |
02/07 | 1,869 | 1,870 | 1,852 | 1,860 | -0.69% | 4,600 | 156億8951万 | -0.53% |
02/06 | 1,886 | 1,886 | 1,866 | 1,873 | -0.64% | 2,800 | 157億9917万 | +0.21% |
02/05 | 1,851 | 1,889 | 1,850 | 1,885 | +1.78% | 5,700 | 159億39万 | +1.29% |
02/04 | 1,852 | 1,885 | 1,852 | 1,852 | 0% | 5,500 | 156億2203万 | +0.11% |
02/01 | 1,869 | 1,875 | 1,852 | 1,852 | -0.27% | 7,300 | 156億2203万 | +0.27% |
01/31 | 1,882 | 1,882 | 1,857 | 1,857 | -0.27% | 5,000 | 156億6421万 | +0.49% |
01/30 | 1,891 | 1,891 | 1,862 | 1,862 | -0.59% | 6,700 | 157億638万 | +0.7% |
01/29 | 1,876 | 1,898 | 1,855 | 1,873 | +0.54% | 4,700 | 157億9917万 | +1.24% |
01/28 | 1,897 | 1,897 | 1,863 | 1,863 | -1.01% | 5,200 | 157億1482万 | +0.59% |
01/25 | 1,898 | 1,901 | 1,882 | 1,882 | -0.69% | 5,500 | 158億7509万 | +1.57% |