2019 |
01/29 | 3,660 | 3,670 | 3,605 | 3,620 | -1.36% | 80,700 | 2177億8628万 | -3.31% |
01/28 | 3,790 | 3,790 | 3,650 | 3,670 | -2.65% | 87,200 | 2207億9437万 | -2.03% |
01/25 | 3,745 | 3,820 | 3,745 | 3,770 | +0.67% | 58,100 | 2268億1057万 | +0.61% |
01/24 | 3,765 | 3,770 | 3,725 | 3,745 | -0.13% | 62,900 | 2253億652万 | +0.11% |
01/23 | 3,805 | 3,805 | 3,740 | 3,750 | -2.34% | 63,100 | 2256億733万 | +0.37% |
01/22 | 3,915 | 3,915 | 3,815 | 3,840 | -0.65% | 55,200 | 2310億2191万 | +2.95% |
01/21 | 3,895 | 3,940 | 3,840 | 3,865 | -0.51% | 69,400 | 2325億2595万 | +3.76% |
01/18 | 3,880 | 3,925 | 3,845 | 3,885 | +0.13% | 47,700 | 2337億2919万 | +4.3% |
01/17 | 3,920 | 3,950 | 3,840 | 3,880 | -0.89% | 69,700 | 2334億2838万 | +4.05% |
01/16 | 3,805 | 3,945 | 3,795 | 3,915 | +3.71% | 101,700 | 2355億3405万 | +4.74% |
01/15 | 3,700 | 3,820 | 3,680 | 3,775 | -0.53% | 101,100 | 2271億1138万 | +0.67% |
01/11 | 3,800 | 3,810 | 3,760 | 3,795 | +0.66% | 128,400 | 2283億1462万 | +0.72% |
01/10 | 3,835 | 3,840 | 3,725 | 3,770 | -3.83% | 174,000 | 2268億1057万 | -0.26% |
01/09 | 3,930 | 3,945 | 3,880 | 3,920 | +0.9% | 65,200 | 2358億3486万 | +3.62% |
01/08 | 4,000 | 4,005 | 3,880 | 3,885 | -3.6% | 134,200 | 2337億2919万 | +2.72% |
01/07 | 4,000 | 4,095 | 3,985 | 4,030 | +3.47% | 136,300 | 2424億5268万 | +6.78% |
01/04 | 3,855 | 3,985 | 3,830 | 3,895 | +0.39% | 190,500 | 2343億3081万 | +3.54% |
2018 |
12/28 | 3,745 | 3,910 | 3,745 | 3,880 | +2.65% | 152,000 | 2334億2838万 | +3.36% |
12/27 | 3,575 | 3,795 | 3,565 | 3,780 | +10.04% | 167,200 | 2274億1219万 | +1.04% |
12/26 | 3,380 | 3,475 | 3,380 | 3,435 | +2.38% | 123,900 | 2066億5631万 | -8.06% |
12/25 | 3,400 | 3,400 | 3,310 | 3,355 | -2.19% | 113,400 | 2018億4336万 | -10.25% |
12/21 | 3,545 | 3,550 | 3,420 | 3,430 | -3.24% | 123,100 | 2063億5550万 | -8.34% |
12/20 | 17:00 株主優待制度の変更(拡充)に関するお知らせ |
12/20 | 3,575 | 3,595 | 3,535 | 3,545 | -2.34% | 138,900 | 2132億7413万 | -5.34% |
12/19 | 3,560 | 3,640 | 3,560 | 3,630 | +2.54% | 87,400 | 2183億8790万 | -2.89% |
12/18 | 3,590 | 3,610 | 3,530 | 3,540 | -3.15% | 66,600 | 2129億7332万 | -4.97% |
12/17 | 3,715 | 3,720 | 3,650 | 3,655 | -1.35% | 59,200 | 2198億9194万 | -1.8% |
12/14 | 3,605 | 3,720 | 3,590 | 3,705 | +2.63% | 233,900 | 2229億4万 | -0.22% |
12/13 | 3,640 | 3,715 | 3,570 | 3,610 | -0.41% | 284,900 | 2171億8466万 | -2.46% |
12/12 | 3,610 | 3,660 | 3,595 | 3,625 | +0.42% | 149,700 | 2180億8709万 | -1.76% |
12/11 | 3,695 | 3,730 | 3,595 | 3,610 | -2.7% | 182,400 | 2171億8466万 | -1.96% |
12/10 | 3,775 | 3,800 | 3,705 | 3,710 | -4.26% | 167,800 | 2232億85万 | +0.98% |
12/07 | 3,995 | 4,040 | 3,845 | 3,875 | -2.52% | 213,700 | 2331億2757万 | +5.76% |
12/06 | 4,060 | 4,085 | 3,965 | 3,975 | -3.17% | 127,900 | 2391億4377万 | +8.93% |
12/05 | 4,090 | 4,115 | 4,010 | 4,105 | -2.84% | 135,000 | 2469億6482万 | +13.18% |
12/04 | 4,220 | 4,275 | 4,170 | 4,225 | +0.36% | 245,100 | 2541億8426万 | +17.52% |
12/03 | 4,105 | 4,285 | 4,055 | 4,210 | +2.93% | 207,900 | 2532億8183万 | +18.32% |
11/30 | 3,935 | 4,100 | 3,925 | 4,090 | +5.82% | 226,000 | 2460億6240万 | +16.09% |
11/29 | 3,935 | 3,940 | 3,845 | 3,865 | -0.39% | 107,400 | 2325億2595万 | +10.68% |
11/28 | 3,750 | 3,895 | 3,725 | 3,880 | +5.01% | 252,100 | 2334億2838万 | +11.69% |
11/27 | 3,735 | 3,750 | 3,675 | 3,695 | -0.67% | 73,400 | 2222億9842万 | +7.1% |
11/26 | 3,715 | 3,775 | 3,700 | 3,720 | +0.4% | 96,100 | 2238億247万 | +8.27% |
11/22 | 3,570 | 3,715 | 3,520 | 3,705 | +4.07% | 153,300 | 2229億4万 | +8.33% |
11/21 | 3,565 | 3,615 | 3,540 | 3,560 | -2.06% | 138,300 | 2141億7656万 | +4.46% |
11/20 | 3,480 | 3,700 | 3,460 | 3,635 | +4.3% | 119,600 | 2186億8871万 | +6.82% |
11/19 | 3,470 | 3,495 | 3,435 | 3,485 | +0.29% | 51,400 | 2096億6441万 | +2.8% |
11/16 | 3,515 | 3,535 | 3,425 | 3,475 | -0.29% | 53,100 | 2090億6279万 | +2.66% |
11/15 | 3,375 | 3,500 | 3,375 | 3,485 | +2.95% | 89,900 | 2096億6441万 | +2.89% |
11/14 | 3,325 | 3,415 | 3,315 | 3,385 | +2.27% | 86,100 | 2036億4822万 | -0.09% |
11/13 | 3,395 | 3,395 | 3,300 | 3,310 | -4.47% | 77,800 | 1991億3607万 | -2.68% |
11/12 | 3,420 | 3,500 | 3,405 | 3,465 | +1.61% | 58,300 | 2084億6117万 | +1.4% |
11/09 | 3,395 | 3,420 | 3,360 | 3,410 | -0.15% | 97,000 | 2051億5226万 | -0.67% |
11/08 | 3,340 | 3,460 | 3,330 | 3,415 | +2.25% | 115,200 | 2054億5307万 | -1.21% |
11/07 | 15:00 2019年3月期第2四半期決算短信〔日本基準〕(連結) |
11/07 | 3,415 | 3,440 | 3,320 | 3,340 | -2.2% | 107,500 | 2009億4093万 | -4.08% |
11/06 | 3,395 | 3,480 | 3,395 | 3,415 | +0.15% | 71,200 | 2054億5307万 | -2.71% |
11/05 | 3,445 | 3,460 | 3,410 | 3,410 | -1.87% | 50,100 | 2051億5226万 | -3.48% |
11/02 | 3,480 | 3,490 | 3,395 | 3,475 | -0.14% | 100,900 | 2090億6279万 | -2.33% |
11/01 | 3,420 | 3,505 | 3,400 | 3,480 | +1.61% | 113,700 | 2093億6360万 | -2.79% |
10/31 | 3,350 | 3,435 | 3,350 | 3,425 | +3.16% | 82,700 | 2060億5469万 | -4.94% |
10/30 | 3,280 | 3,365 | 3,265 | 3,320 | +0.91% | 118,200 | 1997億3769万 | -8.51% |
10/29 | 3,345 | 3,360 | 3,290 | 3,290 | -1.2% | 82,800 | 1979億3283万 | -9.89% |
10/26 | 3,350 | 3,375 | 3,320 | 3,330 | 0% | 136,700 | 2003億3931万 | -9.36% |
10/25 | 3,330 | 3,375 | 3,310 | 3,330 | -2.06% | 125,300 | 2003億3931万 | -9.95% |
10/24 | 3,285 | 3,420 | 3,285 | 3,400 | +3.19% | 176,600 | 2045億5065万 | -8.65% |
10/23 | 3,290 | 3,320 | 3,250 | 3,295 | -1.2% | 102,600 | 1982億3364万 | -11.95% |
10/22 | 3,260 | 3,350 | 3,245 | 3,335 | +0.15% | 87,100 | 2006億4012万 | -11.44% |
10/19 | 3,360 | 3,360 | 3,315 | 3,330 | -2.2% | 79,800 | 2003億3931万 | -12% |
10/18 | 3,440 | 3,460 | 3,400 | 3,405 | -0.58% | 69,500 | 2048億5146万 | -10.42% |
10/17 | 3,365 | 3,425 | 3,365 | 3,425 | +3.01% | 99,100 | 2060億5469万 | -10.18% |
10/16 | 3,340 | 3,365 | 3,285 | 3,325 | -1.04% | 159,000 | 2000億3850万 | -13.12% |
10/15 | 3,480 | 3,505 | 3,360 | 3,360 | -4.27% | 156,700 | 2021億4417万 | -12.61% |
10/12 | 3,495 | 3,540 | 3,450 | 3,510 | -0.28% | 104,400 | 2111億6846万 | -9.14% |
10/11 | 3,610 | 3,610 | 3,495 | 3,520 | -5.25% | 105,600 | 2117億7008万 | -9.16% |
10/10 | 3,750 | 3,785 | 3,695 | 3,715 | +0.13% | 59,900 | 2235億166万 | -4.45% |
10/09 | 3,780 | 3,800 | 3,635 | 3,710 | -3.64% | 124,000 | 2232億85万 | -4.77% |
10/05 | 3,975 | 3,995 | 3,815 | 3,850 | -4.35% | 206,400 | 2316億2353万 | -1.36% |
10/04 | 4,065 | 4,065 | 3,970 | 4,025 | -0.12% | 119,300 | 2421億5187万 | +3.13% |
10/03 | 4,065 | 4,090 | 4,025 | 4,030 | -0.12% | 85,800 | 2424億5268万 | +3.44% |
10/02 | 4,045 | 4,075 | 4,005 | 4,035 | +0.88% | 88,200 | 2427億5349万 | +3.81% |
10/01 | 4,010 | 4,085 | 3,980 | 4,000 | -0.62% | 48,200 | 2406億4782万 | +3.04% |
09/28 | 4,080 | 4,115 | 4,015 | 4,025 | -0.12% | 132,600 | 2421億5187万 | +3.79% |
09/27 | 4,065 | 4,095 | 3,995 | 4,030 | -0.49% | 62,000 | 2424億5268万 | +4.05% |
09/26 | 4,070 | 4,085 | 4,020 | 4,050 | -0.86% | 85,700 | 2436億5592万 | +4.54% |
09/25 | 3,900 | 4,085 | 3,850 | 4,085 | +5.56% | 200,500 | 2457億6159万 | +5.5% |
09/21 | 3,860 | 3,890 | 3,765 | 3,870 | +0.39% | 194,800 | 2328億2676万 | +0.05% |
09/20 | 3,965 | 3,965 | 3,825 | 3,855 | -2.03% | 108,400 | 2319億2434万 | -0.31% |
09/19 | 3,995 | 3,995 | 3,915 | 3,935 | +0.25% | 115,600 | 2367億3729万 | +1.68% |
09/18 | 3,900 | 3,960 | 3,900 | 3,925 | +0.77% | 103,900 | 2361億3567万 | +1.39% |
09/14 | 3,975 | 3,985 | 3,870 | 3,895 | -0.38% | 123,600 | 2343億3081万 | +0.72% |
09/13 | 3,815 | 3,950 | 3,810 | 3,910 | +3.3% | 107,400 | 2352億3324万 | +1.06% |
09/12 | 3,745 | 3,815 | 3,705 | 3,785 | +1.07% | 81,100 | 2277億1300万 | -2.3% |
09/11 | 3,730 | 3,780 | 3,725 | 3,745 | +0.94% | 58,100 | 2253億652万 | -3.58% |
09/10 | 3,795 | 3,795 | 3,705 | 3,710 | -1.72% | 43,100 | 2232億85万 | -4.87% |
09/07 | 3,720 | 3,790 | 3,680 | 3,775 | +0.13% | 87,100 | 2271億1138万 | -3.67% |
09/06 | 3,775 | 3,780 | 3,725 | 3,770 | -1.44% | 65,500 | 2268億1057万 | -4.22% |
09/05 | 3,815 | 3,890 | 3,805 | 3,825 | +0.39% | 103,500 | 2301億1948万 | -3.34% |
09/04 | 3,840 | 3,850 | 3,775 | 3,810 | -0.78% | 72,500 | 2292億1705万 | -4.13% |
09/03 | 3,935 | 3,940 | 3,810 | 3,840 | -2.04% | 85,500 | 2310億2191万 | -3.74% |
08/31 | 3,835 | 3,945 | 3,830 | 3,920 | +1.42% | 82,200 | 2358億3486万 | -2.12% |
08/30 | 3,845 | 3,930 | 3,840 | 3,865 | +0.26% | 103,100 | 2325億2595万 | -3.81% |
08/29 | 3,805 | 3,880 | 3,800 | 3,855 | -0.26% | 128,500 | 2319億2434万 | -4.41% |