2021 |
02/02 | 1,065 | 1,092 | 1,060 | 1,089 | +0.83% | 52,900 | 773億1900万 | -2.42% |
02/01 | 1,056 | 1,100 | 1,056 | 1,080 | +0.37% | 35,800 | 766億8000万 | -3.31% |
01/29 | 1,093 | 1,103 | 1,076 | 1,076 | -2% | 41,300 | 763億9600万 | -3.67% |
01/28 | 1,082 | 1,113 | 1,075 | 1,098 | -0.54% | 100,700 | 779億5800万 | -1.7% |
01/27 | 1,111 | 1,111 | 1,091 | 1,104 | -0.54% | 51,700 | 783億8400万 | -1.34% |
01/26 | 1,122 | 1,122 | 1,091 | 1,110 | -1.33% | 55,300 | 788億1000万 | -1.07% |
01/25 | 1,124 | 1,148 | 1,112 | 1,125 | +2.09% | 42,700 | 798億7500万 | +0.18% |
01/22 | 1,109 | 1,116 | 1,080 | 1,102 | -1.43% | 59,600 | 782億4200万 | -2.13% |
01/21 | 1,130 | 1,140 | 1,113 | 1,118 | -0.18% | 87,200 | 793億7800万 | -1.15% |
01/20 | 1,088 | 1,125 | 1,081 | 1,120 | +2.47% | 40,500 | 795億2000万 | -1.32% |
01/19 | 1,125 | 1,125 | 1,086 | 1,093 | -2.24% | 45,300 | 776億300万 | -4.04% |
01/18 | 1,121 | 1,121 | 1,104 | 1,118 | +0.54% | 27,700 | 793億7800万 | -2.27% |
01/15 | 1,132 | 1,140 | 1,102 | 1,112 | -1.77% | 39,400 | 789億5200万 | -3.05% |
01/14 | 1,137 | 1,137 | 1,112 | 1,132 | +0.44% | 41,800 | 803億7200万 | -1.48% |
01/13 | 1,152 | 1,171 | 1,122 | 1,127 | -2.84% | 100,800 | 800億1700万 | -2.09% |
01/12 | 1,140 | 1,160 | 1,129 | 1,160 | +0.96% | 35,400 | 823億6000万 | +0.43% |
01/08 | 1,132 | 1,152 | 1,125 | 1,149 | +2.13% | 98,600 | 815億7900万 | -0.78% |
01/07 | 1,169 | 1,169 | 1,118 | 1,125 | -2.43% | 105,300 | 798億7500万 | -3.1% |
01/06 | 1,102 | 1,153 | 1,098 | 1,153 | +6.76% | 76,900 | 818億6300万 | -1.03% |
01/05 | 1,101 | 1,101 | 1,064 | 1,080 | -1.91% | 48,900 | 766億8000万 | -7.3% |
01/04 | 1,120 | 1,120 | 1,081 | 1,101 | -1.43% | 50,000 | 781億7100万 | -5.98% |
2020 |
12/30 | 1,166 | 1,166 | 1,114 | 1,117 | -4.04% | 51,800 | 793億700万 | -5.02% |
12/29 | 1,148 | 1,166 | 1,123 | 1,164 | +3.37% | 68,700 | 826億4400万 | -1.36% |
12/28 | 1,136 | 1,148 | 1,110 | 1,126 | -0.18% | 83,700 | 799億4600万 | -4.66% |
12/25 | 1,111 | 1,140 | 1,104 | 1,128 | +1.81% | 75,100 | 800億8800万 | -4.57% |
12/24 | 1,087 | 1,120 | 1,087 | 1,108 | +2.31% | 234,600 | 786億6800万 | -6.5% |
12/23 | 1,065 | 1,102 | 1,064 | 1,083 | +1.98% | 156,400 | 768億9300万 | -8.84% |
12/22 | 1,106 | 1,120 | 1,056 | 1,062 | -8.92% | 105,700 | 754億200万 | -10.83% |
12/21 | 1,160 | 1,173 | 1,149 | 1,166 | +0.6% | 37,500 | 827億8600万 | -2.51% |
12/18 | 1,151 | 1,162 | 1,141 | 1,159 | +0.09% | 58,800 | 822億8900万 | -3.17% |
12/17 | 1,193 | 1,198 | 1,150 | 1,158 | -2.93% | 48,400 | 822億1800万 | -3.34% |
12/16 | 1,225 | 1,225 | 1,187 | 1,193 | -2.13% | 48,400 | 847億300万 | -0.67% |
12/15 | 1,200 | 1,228 | 1,198 | 1,219 | +0.25% | 55,600 | 865億4900万 | +1.67% |
12/14 | 1,217 | 1,234 | 1,209 | 1,216 | -0.08% | 40,800 | 863億3600万 | +1.84% |
12/11 | 1,223 | 1,235 | 1,198 | 1,217 | -0.49% | 71,500 | 864億700万 | +2.27% |
12/10 | 1,182 | 1,224 | 1,179 | 1,223 | +2.77% | 28,100 | 868億3300万 | +3.21% |
12/09 | 1,169 | 1,210 | 1,167 | 1,190 | +2.06% | 28,500 | 844億9000万 | +0.93% |
12/08 | 1,177 | 1,206 | 1,161 | 1,166 | -2.35% | 40,300 | 827億8600万 | -0.68% |
12/07 | 1,220 | 1,220 | 1,190 | 1,194 | -2.53% | 35,300 | 847億7400万 | +2.14% |
12/04 | 1,240 | 1,250 | 1,218 | 1,225 | -1.13% | 22,900 | 869億7500万 | +5.33% |
12/03 | 1,242 | 1,257 | 1,221 | 1,239 | +2.23% | 60,700 | 879億6900万 | +7.27% |
12/02 | 1,228 | 1,244 | 1,203 | 1,212 | -0.82% | 70,300 | 860億5200万 | +5.76% |
12/01 | 1,164 | 1,231 | 1,160 | 1,222 | +5.89% | 68,200 | 867億6200万 | +7.19% |
11/30 | 1,245 | 1,245 | 1,154 | 1,154 | -6.79% | 91,600 | 819億3400万 | +1.85% |
11/27 | 1,238 | 1,268 | 1,226 | 1,238 | +0.81% | 89,000 | 878億9800万 | +9.65% |
11/26 | 1,189 | 1,237 | 1,185 | 1,228 | +2.5% | 48,200 | 871億8800万 | +9.45% |
11/25 | 1,222 | 1,237 | 1,197 | 1,198 | -0.33% | 55,000 | 850億5800万 | +7.44% |
11/24 | 1,217 | 1,242 | 1,202 | 1,202 | +3.89% | 99,600 | 853億4200万 | +8.39% |
11/20 | 1,172 | 1,183 | 1,152 | 1,157 | -2.94% | 48,600 | 821億4700万 | +4.99% |
11/19 | 1,178 | 1,201 | 1,173 | 1,192 | +1.02% | 35,600 | 846億3200万 | +8.56% |
11/18 | 1,173 | 1,191 | 1,162 | 1,180 | +0.34% | 33,900 | 837億8000万 | +8.16% |
11/17 | 1,190 | 1,191 | 1,143 | 1,176 | -0.51% | 58,400 | 834億9600万 | +8.29% |
11/16 | 1,186 | 1,203 | 1,171 | 1,182 | +0.77% | 66,400 | 839億2200万 | +9.34% |
11/13 | 1,198 | 1,198 | 1,158 | 1,173 | -2.01% | 44,900 | 832億8300万 | +9.01% |
11/12 | 1,182 | 1,197 | 1,141 | 1,197 | -2.76% | 57,700 | 849億8700万 | +11.76% |
11/11 | 10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
11/11 | 1,201 | 1,235 | 1,149 | 1,231 | +7.89% | 103,700 | 874億100万 | +15.8% |
11/10 | 16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
11/10 | 15:00 業績予想の修正に関するお知らせ |
11/10 | 15:00 2021年3月期第2四半期決算短信〔日本基準〕(連結) |
11/10 | 1,137 | 1,169 | 1,123 | 1,141 | +3.07% | 68,600 | 810億1100万 | +8.15% |
11/09 | 1,116 | 1,124 | 1,051 | 1,107 | +0.64% | 49,600 | 785億9700万 | +5.53% |
11/06 | 1,100 | 1,110 | 1,086 | 1,100 | -0.18% | 57,500 | 781億 | +5.36% |
11/05 | 1,072 | 1,102 | 1,049 | 1,102 | +3.38% | 62,900 | 782億4200万 | +5.96% |
11/04 | 1,056 | 1,080 | 1,042 | 1,066 | +0.85% | 57,500 | 756億8600万 | +2.7% |
11/02 | 1,051 | 1,073 | 1,047 | 1,057 | +0.96% | 46,200 | 750億4700万 | +1.83% |
10/30 | 1,051 | 1,052 | 1,032 | 1,047 | +0.38% | 33,700 | 743億3700万 | +1.06% |
10/29 | 1,031 | 1,052 | 1,017 | 1,043 | +1.16% | 39,000 | 740億5300万 | +0.97% |
10/28 | 1,019 | 1,039 | 998 | 1,031 | +1.18% | 55,400 | 732億100万 | 0% |
10/27 | 1,049 | 1,049 | 1,014 | 1,019 | -3.23% | 61,300 | 723億4900万 | -0.97% |
10/26 | 1,052 | 1,063 | 1,042 | 1,053 | +0.29% | 34,600 | 747億6300万 | +2.53% |
10/23 | 1,059 | 1,072 | 1,046 | 1,050 | -0.19% | 30,300 | 745億5000万 | +2.54% |
10/22 | 1,065 | 1,065 | 1,047 | 1,052 | -0.66% | 39,600 | 746億9200万 | +3.04% |
10/21 | 1,074 | 1,090 | 1,053 | 1,059 | +0.19% | 38,400 | 751億8900万 | +3.93% |
10/20 | 1,050 | 1,065 | 1,045 | 1,057 | +0.09% | 55,400 | 750億4700万 | +4.14% |
10/19 | 1,034 | 1,070 | 1,030 | 1,056 | +2.52% | 60,200 | 749億7600万 | +4.45% |
10/16 | 1,043 | 1,064 | 1,028 | 1,030 | -0.68% | 31,800 | 731億3000万 | +2.18% |
10/15 | 1,036 | 1,048 | 1,027 | 1,037 | -0.38% | 42,600 | 736億2700万 | +3.08% |
10/14 | 1,037 | 1,051 | 1,027 | 1,041 | -0.76% | 30,600 | 739億1100万 | +3.89% |
10/13 | 1,056 | 1,058 | 1,037 | 1,049 | -0.47% | 18,100 | 744億7900万 | +5.01% |
10/12 | 1,041 | 1,056 | 1,038 | 1,054 | +1.25% | 24,500 | 748億3400万 | +5.93% |
10/09 | 1,054 | 1,059 | 1,034 | 1,041 | -0.86% | 24,900 | 739億1100万 | +5.15% |
10/08 | 1,015 | 1,058 | 1,009 | 1,050 | +5.32% | 59,800 | 745億5000万 | +6.49% |
10/07 | 1,012 | 1,016 | 985 | 997 | -2.64% | 48,700 | 707億8700万 | +1.63% |
10/06 | 1,014 | 1,030 | 1,002 | 1,024 | +1.79% | 27,000 | 727億400万 | +4.6% |
10/05 | 987 | 1,011 | 983 | 1,006 | +3.18% | 60,700 | 714億2600万 | +3.18% |
10/02 | 1,000 | 1,036 | 974 | 975 | -2.69% | 59,500 | 692億2500万 | +0.21% |
09/30 | 1,042 | 1,042 | 1,001 | 1,002 | -4.3% | 50,500 | 711億4200万 | +2.87% |
09/29 | 1,053 | 1,064 | 1,033 | 1,047 | -1.6% | 76,000 | 743億3700万 | +7.72% |
09/28 | 1,027 | 1,081 | 1,012 | 1,064 | +5.56% | 128,400 | 755億4400万 | +10.03% |
09/25 | 993 | 1,019 | 991 | 1,008 | +3.07% | 83,200 | 715億6800万 | +4.89% |
09/24 | 980 | 986 | 971 | 978 | -0.71% | 84,400 | 694億3800万 | +2.19% |
09/23 | 986 | 996 | 969 | 985 | -0.1% | 70,400 | 699億3500万 | +3.14% |
09/18 | 983 | 1,000 | 977 | 986 | +0.31% | 155,700 | 700億600万 | +3.57% |
09/17 | 982 | 994 | 972 | 983 | +0.51% | 66,700 | 697億9300万 | +3.47% |
09/16 | 975 | 997 | 963 | 978 | +1.56% | 62,100 | 694億3800万 | +3.16% |
09/15 | 986 | 986 | 954 | 963 | -3.12% | 42,100 | 683億7300万 | +1.8% |
09/14 | 978 | 1,007 | 963 | 994 | +2.79% | 89,600 | 705億7400万 | +5.3% |
09/11 | 962 | 970 | 952 | 967 | 0% | 96,900 | 686億5700万 | +2.76% |
09/10 | 969 | 987 | 955 | 967 | -0.21% | 115,200 | 686億5700万 | +3.09% |
09/09 | 967 | 1,013 | 958 | 969 | -1.22% | 104,100 | 687億9900万 | +3.53% |
09/08 | 952 | 993 | 952 | 981 | +3.05% | 86,600 | 696億5100万 | +5.26% |
09/07 | 949 | 971 | 942 | 952 | +0.63% | 28,900 | 675億9200万 | +2.59% |
09/04 | 925 | 965 | 925 | 946 | -0.63% | 60,600 | 671億6600万 | +2.38% |