2018 |
03/27 | 3,770 | 3,920 | 3,710 | 3,910 | +5.68% | 356,800 | 2352億3324万 | +10.3% |
03/26 | 3,510 | 3,700 | 3,510 | 3,700 | +7.56% | 319,200 | 2225億9923万 | +4.76% |
03/23 | 3,550 | 3,560 | 3,430 | 3,440 | -4.97% | 130,300 | 2069億5712万 | -2.33% |
03/22 | 3,585 | 3,635 | 3,575 | 3,620 | +0.7% | 119,400 | 2177億8628万 | +2.81% |
03/20 | 3,600 | 3,615 | 3,555 | 3,595 | -0.69% | 71,700 | 2162億8223万 | +2.36% |
03/19 | 3,610 | 3,675 | 3,610 | 3,620 | -0.41% | 93,400 | 2177億8628万 | +3.25% |
03/16 | 3,650 | 3,695 | 3,630 | 3,635 | 0% | 110,600 | 2186億8871万 | +3.92% |
03/15 | 3,630 | 3,645 | 3,595 | 3,635 | +0.14% | 68,300 | 2186億8871万 | +3.98% |
03/14 | 3,625 | 3,655 | 3,605 | 3,630 | -0.41% | 59,400 | 2183億8790万 | +3.83% |
03/13 | 3,635 | 3,655 | 3,610 | 3,645 | -0.27% | 73,600 | 2192億9032万 | +4.44% |
03/12 | 3,615 | 3,665 | 3,575 | 3,655 | +2.96% | 98,100 | 2198億9194万 | +4.61% |
03/09 | 3,545 | 3,585 | 3,500 | 3,550 | +1.43% | 156,500 | 2135億7494万 | +1.34% |
03/08 | 3,405 | 3,525 | 3,405 | 3,500 | +5.42% | 184,600 | 2105億6684万 | -0.46% |
03/07 | 3,310 | 3,365 | 3,305 | 3,320 | -1.04% | 90,000 | 1997億3769万 | -5.9% |
03/06 | 3,355 | 3,395 | 3,345 | 3,355 | +0.9% | 68,600 | 2018億4336万 | -5.47% |
03/05 | 3,320 | 3,370 | 3,315 | 3,325 | -0.75% | 89,400 | 2000億3850万 | -6.86% |
03/02 | 3,340 | 3,375 | 3,340 | 3,350 | -3.18% | 83,300 | 2015億4255万 | -6.76% |
03/01 | 3,450 | 3,495 | 3,445 | 3,460 | -1.28% | 97,400 | 2081億6036万 | -4.31% |
02/28 | 3,525 | 3,580 | 3,505 | 3,505 | -1.27% | 105,800 | 2108億6765万 | -3.63% |
02/27 | 3,580 | 3,580 | 3,530 | 3,550 | -0.14% | 78,600 | 2135億7494万 | -2.93% |
02/26 | 3,565 | 3,580 | 3,505 | 3,555 | +0.71% | 75,000 | 2138億7575万 | -3.19% |
02/23 | 3,450 | 3,530 | 3,450 | 3,530 | +1.58% | 49,400 | 2123億7170万 | -4.26% |
02/22 | 3,480 | 3,495 | 3,445 | 3,475 | -1.42% | 55,100 | 2090億6279万 | -6.18% |
02/21 | 3,545 | 3,575 | 3,510 | 3,525 | -0.42% | 75,100 | 2120億7089万 | -5.39% |
02/20 | 3,585 | 3,585 | 3,510 | 3,540 | -1.26% | 39,600 | 2129億7332万 | -5.5% |
02/19 | 3,455 | 3,595 | 3,455 | 3,585 | +3.76% | 111,600 | 2156億8061万 | -4.78% |
02/16 | 3,435 | 3,500 | 3,415 | 3,455 | +1.62% | 103,700 | 2078億5955万 | -8.62% |
02/15 | 3,435 | 3,455 | 3,400 | 3,400 | -0.29% | 69,900 | 2045億5065万 | -10.55% |
02/14 | 3,440 | 3,460 | 3,405 | 3,410 | -1.02% | 111,200 | 2051億5226万 | -10.85% |
02/13 | 3,440 | 3,510 | 3,415 | 3,445 | +0.88% | 237,900 | 2072億5793万 | -10.47% |
02/09 | 16:00 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 |
02/09 | 3,230 | 3,450 | 3,215 | 3,415 | -4.74% | 280,100 | 2054億5307万 | -11.69% |
02/08 | 15:00 平成30年3月期第3四半期決算短信〔日本基準〕(連結) |
02/08 | 3,640 | 3,695 | 3,565 | 3,585 | -1.51% | 186,900 | 2156億8061万 | -7.75% |
02/07 | 3,975 | 3,975 | 3,630 | 3,640 | +4.45% | 291,300 | 2189億8951万 | -6.43% |
02/06 | 3,560 | 3,600 | 3,425 | 3,485 | -6.82% | 143,700 | 2096億6441万 | -10.46% |
02/05 | 3,800 | 3,825 | 3,735 | 3,740 | -3.23% | 87,800 | 2250億571万 | -4.2% |
02/02 | 3,850 | 3,900 | 3,845 | 3,865 | -0.64% | 91,500 | 2325億2595万 | -1.07% |
02/01 | 3,790 | 3,905 | 3,790 | 3,890 | +2.77% | 97,300 | 2340億3000万 | -0.38% |
01/31 | 3,845 | 3,895 | 3,785 | 3,785 | -1.69% | 84,600 | 2277億1300万 | -2.85% |
01/30 | 3,885 | 3,965 | 3,840 | 3,850 | -0.9% | 88,000 | 2316億2353万 | -1.08% |
01/29 | 3,895 | 3,935 | 3,880 | 3,885 | -0.26% | 64,600 | 2337億2919万 | +0.03% |
01/26 | 3,920 | 3,955 | 3,890 | 3,895 | -0.64% | 79,800 | 2343億3081万 | +0.54% |
01/25 | 4,000 | 4,020 | 3,910 | 3,920 | -2% | 102,400 | 2358億3486万 | +1.32% |
01/24 | 4,045 | 4,110 | 3,980 | 4,000 | +0.13% | 66,000 | 2406億4782万 | +3.55% |
01/23 | 3,970 | 4,025 | 3,960 | 3,995 | +1.65% | 58,900 | 2403億4701万 | +3.66% |
01/22 | 3,960 | 3,970 | 3,900 | 3,930 | -0.25% | 63,500 | 2364億3648万 | +2.29% |
01/19 | 4,005 | 4,010 | 3,940 | 3,940 | +0.13% | 56,400 | 2370億3810万 | +2.68% |
01/18 | 4,070 | 4,070 | 3,930 | 3,935 | -2.36% | 74,800 | 2367億3729万 | +2.66% |
01/17 | 3,985 | 4,065 | 3,970 | 4,030 | +0.25% | 60,900 | 2424億5268万 | +5.25% |
01/16 | 3,995 | 4,085 | 3,955 | 4,020 | 0% | 56,700 | 2418億5106万 | +5.21% |
01/15 | 4,010 | 4,050 | 4,005 | 4,020 | +0.75% | 43,100 | 2418億5106万 | +5.48% |
01/12 | 3,950 | 4,035 | 3,935 | 3,990 | +0.63% | 82,800 | 2400億4620万 | +5% |
01/11 | 3,970 | 3,975 | 3,920 | 3,965 | -0.38% | 51,700 | 2385億4215万 | +4.59% |
01/10 | 4,000 | 4,015 | 3,935 | 3,980 | -0.13% | 63,800 | 2394億4458万 | +5.18% |
01/09 | 3,950 | 3,985 | 3,940 | 3,985 | +1.66% | 66,600 | 2397億4539万 | +5.48% |
01/05 | 3,915 | 3,930 | 3,855 | 3,920 | +0.64% | 57,300 | 2358億3486万 | +4.01% |
01/04 | 3,795 | 3,895 | 3,775 | 3,895 | +5.7% | 128,200 | 2343億3081万 | +3.56% |
2017 |
12/29 | 3,755 | 3,770 | 3,675 | 3,685 | 0% | 70,600 | 2216億9680万 | -1.79% |
12/28 | 3,795 | 3,810 | 3,680 | 3,685 | -2.64% | 73,600 | 2216億9680万 | -1.81% |
12/27 | 3,830 | 3,855 | 3,780 | 3,785 | -1.05% | 37,800 | 2277億1300万 | +0.85% |
12/26 | 3,890 | 3,895 | 3,800 | 3,825 | +0.13% | 73,200 | 2301億1948万 | +1.95% |
12/25 | 3,715 | 3,830 | 3,710 | 3,820 | +4.09% | 68,800 | 2298億1867万 | +2.03% |
12/22 | 15:00 株主優待制度の導入に関するお知らせ |
12/22 | 3,675 | 3,710 | 3,655 | 3,670 | 0% | 55,500 | 2207億9437万 | -1.82% |
12/21 | 3,685 | 3,690 | 3,630 | 3,670 | +0.41% | 48,000 | 2207億9437万 | -1.9% |
12/20 | 3,655 | 3,725 | 3,630 | 3,655 | +0.69% | 63,300 | 2198億9194万 | -2.3% |
12/19 | 3,775 | 3,775 | 3,630 | 3,630 | -3.84% | 161,400 | 2183億8790万 | -3.04% |
12/18 | 3,795 | 3,805 | 3,755 | 3,775 | +0.4% | 55,300 | 2271億1138万 | +0.72% |
12/15 | 3,785 | 3,790 | 3,750 | 3,760 | -0.79% | 53,100 | 2262億895万 | +0.32% |
12/14 | 3,755 | 3,805 | 3,745 | 3,790 | +2.57% | 54,200 | 2280億1381万 | +1.04% |
12/13 | 3,790 | 3,800 | 3,685 | 3,695 | -2.51% | 87,100 | 2222億9842万 | -1.44% |
12/12 | 3,850 | 3,880 | 3,790 | 3,790 | -1.69% | 67,800 | 2280億1381万 | +1.07% |
12/11 | 3,845 | 3,860 | 3,805 | 3,855 | +0.39% | 52,700 | 2319億2434万 | +2.85% |
12/08 | 3,680 | 3,845 | 3,680 | 3,840 | +0.52% | 91,700 | 2310億2191万 | +2.65% |
12/07 | 3,730 | 3,820 | 3,720 | 3,820 | +1.6% | 51,800 | 2298億1867万 | +2.28% |
12/06 | 3,735 | 3,840 | 3,735 | 3,760 | -0.13% | 86,700 | 2262億895万 | +0.78% |
12/05 | 3,705 | 3,775 | 3,705 | 3,765 | +0.53% | 35,700 | 2265億976万 | +1.02% |
12/04 | 3,800 | 3,820 | 3,745 | 3,745 | -1.45% | 50,900 | 2253億652万 | +0.59% |
12/01 | 3,815 | 3,825 | 3,770 | 3,800 | -0.52% | 45,400 | 2286億1543万 | +2.21% |
11/30 | 3,790 | 3,820 | 3,730 | 3,820 | +1.06% | 67,200 | 2298億1867万 | +2.99% |
11/29 | 3,780 | 3,785 | 3,740 | 3,780 | +1.89% | 50,400 | 2274億1219万 | +2.25% |
11/28 | 3,710 | 3,735 | 3,700 | 3,710 | +0.95% | 36,400 | 2232億85万 | +0.6% |
11/27 | 3,725 | 3,735 | 3,670 | 3,675 | -1.08% | 38,800 | 2210億9518万 | -0.08% |
11/24 | 3,675 | 3,725 | 3,660 | 3,715 | +1.09% | 50,600 | 2235億166万 | +1.25% |
11/22 | 3,735 | 3,745 | 3,670 | 3,675 | -2% | 68,500 | 2210億9518万 | +0.38% |
11/21 | 3,670 | 3,770 | 3,650 | 3,750 | +2.88% | 99,600 | 2256億733万 | +2.63% |
11/20 | 3,635 | 3,670 | 3,625 | 3,645 | -0.27% | 58,400 | 2192億9032万 | +0.05% |
11/17 | 3,765 | 3,770 | 3,650 | 3,655 | -2.27% | 85,400 | 2198億9194万 | +0.52% |
11/16 | 3,655 | 3,750 | 3,655 | 3,740 | +1.63% | 78,800 | 2250億571万 | +3.12% |
11/15 | 3,720 | 3,735 | 3,665 | 3,680 | -1.47% | 88,600 | 2213億9599万 | +1.91% |
11/14 | 3,700 | 3,760 | 3,685 | 3,735 | +0.4% | 77,900 | 2247億490万 | +3.75% |
11/13 | 3,750 | 3,780 | 3,710 | 3,720 | -1.85% | 56,400 | 2238億247万 | +3.79% |
11/10 | 3,760 | 3,810 | 3,730 | 3,790 | -1.04% | 140,800 | 2280億1381万 | +6.28% |
11/09 | 3,945 | 3,945 | 3,785 | 3,830 | +2.54% | 235,900 | 2304億2029万 | +7.95% |
11/08 | 3,520 | 3,750 | 3,520 | 3,735 | +0.27% | 225,800 | 2247億490万 | +5.9% |
11/07 | 15:00 平成30年3月期第2四半期決算短信〔日本基準〕(連結) |
11/07 | 3,660 | 3,725 | 3,580 | 3,725 | -0.27% | 123,400 | 2241億328万 | +6.13% |
11/06 | 3,685 | 3,745 | 3,680 | 3,735 | +1.63% | 85,300 | 2247億490万 | +6.81% |
11/02 | 3,660 | 3,675 | 3,620 | 3,675 | -0.68% | 87,500 | 2210億9518万 | +5.45% |
11/01 | 3,750 | 3,750 | 3,670 | 3,700 | -0.4% | 90,200 | 2225億9923万 | +6.54% |
10/31 | 3,670 | 3,720 | 3,630 | 3,715 | +1.78% | 85,700 | 2235億166万 | +7.37% |
10/30 | 3,650 | 3,660 | 3,620 | 3,650 | -0.68% | 104,700 | 2195億9113万 | +5.92% |
10/27 | 3,665 | 3,680 | 3,610 | 3,675 | +1.24% | 69,600 | 2210億9518万 | +6.92% |