2019 |
12/30 | 1,774 | 1,780 | 1,768 | 1,780 | +0.85% | 3,200 | 150億1470万 | 0% |
12/27 | 1,748 | 1,775 | 1,748 | 1,765 | +1.03% | 2,400 | 148億8817万 | -1.01% |
12/26 | 1,752 | 1,755 | 1,746 | 1,747 | -0.34% | 7,200 | 147億3633万 | -2.13% |
12/25 | 1,755 | 1,756 | 1,753 | 1,753 | -0.28% | 5,600 | 147億8694万 | -2.01% |
12/24 | 1,761 | 1,761 | 1,755 | 1,758 | -0.28% | 4,900 | 148億2912万 | -1.95% |
12/23 | 1,780 | 1,782 | 1,763 | 1,763 | -1.07% | 5,200 | 148億7130万 | -1.84% |
12/20 | 1,780 | 1,784 | 1,780 | 1,782 | +0.06% | 2,900 | 150億3157万 | -0.94% |
12/19 | 1,782 | 1,786 | 1,780 | 1,781 | -0.39% | 5,100 | 150億2313万 | -1.17% |
12/18 | 1,790 | 1,790 | 1,781 | 1,788 | -0.11% | 2,200 | 150億8218万 | -0.94% |
12/17 | 1,791 | 1,791 | 1,781 | 1,790 | +0.06% | 5,400 | 150億9905万 | -0.94% |
12/16 | 1,781 | 1,789 | 1,777 | 1,789 | +0.68% | 7,600 | 150億9061万 | -1.16% |
12/13 | 1,759 | 1,779 | 1,759 | 1,777 | +0.97% | 10,800 | 149億8939万 | -1.93% |
12/12 | 1,760 | 1,763 | 1,757 | 1,760 | +0.11% | 5,000 | 148億4599万 | -3.03% |
12/11 | 1,761 | 1,765 | 1,758 | 1,758 | -0.51% | 6,900 | 148億2912万 | -3.3% |
12/10 | 1,771 | 1,771 | 1,762 | 1,767 | -0.45% | 6,000 | 149億504万 | -3.07% |
12/09 | 1,762 | 1,776 | 1,762 | 1,775 | +0.74% | 5,300 | 149億7252万 | -2.85% |
12/06 | 1,770 | 1,775 | 1,762 | 1,762 | -0.51% | 7,200 | 148億6286万 | -3.72% |
12/05 | 1,775 | 1,775 | 1,771 | 1,771 | -0.34% | 5,200 | 149億3878万 | -3.44% |
12/04 | 1,780 | 1,781 | 1,775 | 1,777 | -0.73% | 5,500 | 149億8939万 | -3.32% |
12/03 | 1,800 | 1,804 | 1,790 | 1,790 | -0.94% | 6,300 | 150億9905万 | -2.77% |
12/02 | 1,807 | 1,812 | 1,807 | 1,807 | 0% | 6,800 | 152億4245万 | -1.9% |
11/29 | 1,814 | 1,818 | 1,804 | 1,807 | -0.22% | 4,700 | 152億4245万 | -1.95% |
11/28 | 1,822 | 1,823 | 1,811 | 1,811 | -0.6% | 3,800 | 152億7619万 | -1.79% |
11/27 | 1,829 | 1,829 | 1,821 | 1,822 | -0.44% | 2,700 | 153億6897万 | -1.19% |
11/26 | 1,832 | 1,836 | 1,830 | 1,830 | -0.33% | 3,500 | 154億3646万 | -0.76% |
11/25 | 1,838 | 1,839 | 1,833 | 1,836 | +0.11% | 3,600 | 154億8707万 | -0.43% |
11/22 | 1,833 | 1,838 | 1,832 | 1,834 | -0.11% | 2,200 | 154億7020万 | -0.54% |
11/21 | 1,837 | 1,839 | 1,832 | 1,836 | -0.6% | 1,700 | 154億8707万 | -0.49% |
11/20 | 1,835 | 1,848 | 1,835 | 1,847 | +0.33% | 2,300 | 155億7986万 | +0.05% |
11/19 | 1,837 | 1,842 | 1,836 | 1,841 | -0.38% | 1,600 | 155億2924万 | -0.22% |
11/18 | 1,842 | 1,849 | 1,837 | 1,848 | +0.16% | 1,300 | 155億8829万 | +0.27% |
11/15 | 1,849 | 1,849 | 1,842 | 1,845 | -0.22% | 3,600 | 155億6299万 | +0.22% |
11/14 | 1,846 | 1,849 | 1,845 | 1,849 | +0.05% | 2,000 | 155億9673万 | +0.54% |
11/13 | 1,846 | 1,857 | 1,846 | 1,848 | -0.27% | 2,300 | 155億8829万 | +0.65% |
11/12 | 1,845 | 1,855 | 1,845 | 1,853 | +0.43% | 3,300 | 156億3047万 | +0.98% |
11/11 | 1,857 | 1,860 | 1,845 | 1,845 | -0.38% | 2,600 | 155億6299万 | +0.6% |
11/08 | 1,852 | 1,857 | 1,848 | 1,852 | +0.05% | 3,800 | 156億2203万 | +1.04% |
11/07 | 1,865 | 1,865 | 1,850 | 1,851 | -0.8% | 3,400 | 156億1360万 | +1.04% |
11/06 | 1,866 | 1,867 | 1,845 | 1,866 | 0% | 4,500 | 157億4012万 | +1.91% |
11/05 | 1,867 | 1,867 | 1,858 | 1,866 | +0.81% | 4,000 | 157億4012万 | +1.91% |
11/01 | 1,860 | 1,860 | 1,850 | 1,851 | -0.54% | 3,800 | 156億1360万 | +1.09% |
10/31 | 1,871 | 1,871 | 1,861 | 1,861 | -0.64% | 3,800 | 156億9795万 | +1.58% |
10/30 | 1,846 | 1,873 | 1,845 | 1,873 | +1.46% | 7,500 | 157億9917万 | +2.18% |
10/29 | 1,828 | 1,857 | 1,828 | 1,846 | +0.98% | 5,800 | 155億7142万 | +0.71% |
10/28 | 1,831 | 1,841 | 1,828 | 1,828 | -0.27% | 2,700 | 154億1959万 | -0.27% |
10/25 | 1,827 | 1,834 | 1,822 | 1,833 | +0.71% | 2,300 | 154億6176万 | -0.05% |
10/24 | 1,813 | 1,827 | 1,810 | 1,820 | +0.17% | 4,100 | 153億5210万 | -0.76% |
10/23 | 1,828 | 1,828 | 1,811 | 1,817 | -0.82% | 3,000 | 153億2680万 | -0.87% |
10/21 | 1,823 | 1,834 | 1,823 | 1,832 | +0.11% | 2,700 | 154億5333万 | 0% |
10/18 | 1,837 | 1,837 | 1,824 | 1,830 | -0.11% | 3,600 | 154億3646万 | 0% |
10/17 | 1,837 | 1,849 | 1,832 | 1,832 | -1.08% | 3,600 | 154億5333万 | +0.22% |
10/16 | 1,859 | 1,859 | 1,836 | 1,852 | -0.38% | 4,500 | 156億2203万 | +1.48% |
10/15 | 1,839 | 1,859 | 1,830 | 1,859 | +1.42% | 6,100 | 156億8108万 | +2.09% |
10/11 | 1,797 | 1,833 | 1,797 | 1,833 | +2.06% | 4,900 | 154億6176万 | +0.94% |
10/10 | 1,803 | 1,803 | 1,789 | 1,796 | +0.06% | 1,700 | 151億4966万 | -0.88% |
10/09 | 1,779 | 1,804 | 1,779 | 1,795 | +0.9% | 4,500 | 151億4122万 | -0.77% |
10/08 | 1,785 | 1,785 | 1,774 | 1,779 | -0.34% | 5,300 | 150億626万 | -1.5% |
10/07 | (IR情報)14:00 2020年5月期第1四半期決算短信〔日本基準〕(連結) |
10/07 | 1,809 | 1,809 | 1,748 | 1,785 | -1.92% | 13,600 | 150億5687万 | -0.94% |
10/04 | 1,814 | 1,823 | 1,795 | 1,820 | +0.05% | 3,000 | 153億5210万 | +1.22% |
10/03 | 1,808 | 1,831 | 1,796 | 1,819 | -0.87% | 4,100 | 153億4367万 | +1.51% |
10/02 | 1,823 | 1,835 | 1,813 | 1,835 | +0.77% | 4,700 | 154億7863万 | +2.74% |
10/01 | 1,830 | 1,830 | 1,814 | 1,821 | -0.76% | 2,700 | 153億6054万 | +2.36% |
09/30 | 1,833 | 1,849 | 1,833 | 1,835 | -0.81% | 3,100 | 154億7863万 | +3.5% |
09/27 | (IR情報)16:00 取締役に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
09/27 | 1,842 | 1,864 | 1,831 | 1,850 | -1.44% | 7,600 | 156億516万 | +4.7% |
09/26 | 1,880 | 1,883 | 1,870 | 1,877 | -0.27% | 11,400 | 158億3291万 | +6.65% |
09/25 | 1,880 | 1,883 | 1,872 | 1,882 | +0.32% | 10,800 | 158億7509万 | +7.36% |
09/24 | 1,868 | 1,876 | 1,865 | 1,876 | +0.54% | 8,900 | 158億2448万 | +7.51% |
09/20 | 1,859 | 1,868 | 1,850 | 1,866 | +0.38% | 8,900 | 157億4012万 | +7.43% |
09/19 | 1,834 | 1,859 | 1,834 | 1,859 | +0.76% | 11,200 | 156億8108万 | +7.46% |
09/18 | 1,835 | 1,845 | 1,804 | 1,845 | +0.82% | 12,400 | 155億6299万 | +7.08% |
09/17 | 1,807 | 1,831 | 1,805 | 1,830 | +1.72% | 15,000 | 154億3646万 | +6.58% |
09/13 | 1,790 | 1,799 | 1,777 | 1,799 | +0.45% | 11,600 | 151億7496万 | +5.14% |
09/12 | 1,783 | 1,793 | 1,783 | 1,791 | +0.51% | 7,200 | 151億748万 | +4.92% |
09/11 | 1,766 | 1,782 | 1,766 | 1,782 | +0.68% | 7,700 | 150億3157万 | +4.58% |
09/10 | 1,766 | 1,773 | 1,758 | 1,770 | +0.28% | 4,300 | 149億3034万 | +4.06% |
09/09 | 1,746 | 1,765 | 1,746 | 1,765 | +0.63% | 4,700 | 148億8817万 | +4.01% |
09/06 | 1,750 | 1,754 | 1,747 | 1,754 | +0.63% | 4,400 | 147億9538万 | +3.48% |
09/05 | 1,729 | 1,743 | 1,729 | 1,743 | +0.81% | 4,100 | 147億259万 | +2.89% |
09/04 | 1,714 | 1,735 | 1,714 | 1,729 | +0.12% | 4,500 | 145億8450万 | +2.07% |
09/03 | 1,712 | 1,727 | 1,712 | 1,727 | +1.23% | 2,800 | 145億6763万 | +1.95% |
09/02 | 1,695 | 1,711 | 1,695 | 1,706 | +0.59% | 4,200 | 143億9049万 | +0.71% |
08/30 | 1,682 | 1,696 | 1,677 | 1,696 | +0.89% | 4,100 | 143億614万 | +0.12% |
08/29 | (IR情報)14:00 支配株主等に関する事項について |
08/29 | 1,664 | 1,681 | 1,664 | 1,681 | +1.02% | 3,100 | 141億7961万 | -0.83% |
08/28 | 1,661 | 1,694 | 1,661 | 1,664 | +0.12% | 4,700 | 140億3621万 | -1.94% |
08/27 | 1,664 | 1,670 | 1,662 | 1,662 | -0.18% | 3,800 | 140億1934万 | -2.18% |
08/26 | 1,666 | 1,670 | 1,664 | 1,665 | -0.36% | 6,000 | 140億4464万 | -2.12% |
08/23 | 1,677 | 1,677 | 1,669 | 1,671 | -0.54% | 3,100 | 140億9526万 | -1.94% |
08/22 | 1,681 | 1,682 | 1,680 | 1,680 | -0.36% | 1,400 | 141億7117万 | -1.47% |
08/21 | 1,681 | 1,689 | 1,678 | 1,686 | -0.59% | 2,100 | 142億2178万 | -1.29% |
08/20 | 1,693 | 1,697 | 1,685 | 1,696 | +0.24% | 1,300 | 143億614万 | -0.88% |
08/19 | 1,679 | 1,698 | 1,679 | 1,692 | +0.83% | 1,800 | 142億7240万 | -1.23% |
08/16 | 1,680 | 1,688 | 1,676 | 1,678 | -0.06% | 2,500 | 141億5430万 | -2.16% |
08/15 | 1,680 | 1,700 | 1,670 | 1,679 | -0.53% | 9,400 | 141億6274万 | -2.27% |
08/14 | 1,693 | 1,693 | 1,680 | 1,688 | +0.18% | 2,900 | 142億3865万 | -1.92% |
08/13 | 1,684 | 1,698 | 1,683 | 1,685 | -0.77% | 3,700 | 142億1335万 | -2.26% |
08/09 | 1,701 | 1,701 | 1,690 | 1,698 | +0.06% | 2,500 | 143億2301万 | -1.68% |
08/08 | 1,703 | 1,704 | 1,697 | 1,697 | -0.35% | 1,800 | 143億1457万 | -1.85% |
08/07 | 1,696 | 1,714 | 1,695 | 1,703 | +0.29% | 4,800 | 143億6518万 | -1.62% |
08/06 | 1,687 | 1,706 | 1,661 | 1,698 | +0.47% | 6,600 | 143億2301万 | -2.02% |
08/05 | 1,701 | 1,707 | 1,690 | 1,690 | -1.17% | 5,500 | 142億5553万 | -2.48% |