| 2015 |
| 12/18 | 1,234 | 1,241 | 1,233 | 1,233 | -0.72% | 9,000 | 1464億8040万 | -0.8% |
| 12/17 | 1,235 | 1,242 | 1,233 | 1,242 | +2.22% | 21,200 | 1475億4960万 | -0.16% |
| 12/16 | 1,224 | 1,225 | 1,215 | 1,215 | +0.33% | 4,400 | 1443億4200万 | -2.41% |
| 12/15 | 1,208 | 1,220 | 1,206 | 1,211 | -0.37% | 10,800 | 1438億6680万 | -2.81% |
| 12/14 | 1,216 | 1,228 | 1,205 | 1,216 | -0.12% | 18,200 | 1444億140万 | -2.53% |
| 12/11 | 1,218 | 1,218 | 1,212 | 1,217 | 0% | 22,800 | 1445億7960万 | -2.48% |
| 12/10 | 1,226 | 1,226 | 1,211 | 1,217 | -1.38% | 19,200 | 1445億7960万 | -2.48% |
| 12/09 | 1,243 | 1,243 | 1,230 | 1,234 | -0.84% | 12,200 | 1465億9920万 | -1.12% |
| 12/08 | 1,245 | 1,248 | 1,239 | 1,245 | +0.08% | 10,000 | 1478億4660万 | -0.36% |
| 12/07 | 1,245 | 1,250 | 1,244 | 1,244 | -0.52% | 13,000 | 1477億2780万 | -0.44% |
| 12/04 | 1,251 | 1,253 | 1,246 | 1,250 | -0.6% | 20,400 | 1485億 | +0.08% |
| 12/03 | 1,254 | 1,258 | 1,254 | 1,258 | +0.28% | 12,200 | 1493億9100万 | +0.76% |
| 12/02 | 1,255 | 1,256 | 1,252 | 1,254 | +0.36% | 14,800 | 1489億7520万 | +0.48% |
| 12/01 | 1,253 | 1,253 | 1,241 | 1,250 | +0.32% | 53,200 | 1484億4060万 | +0.12% |
| 11/30 | 1,250 | 1,250 | 1,241 | 1,246 | -0.36% | 17,600 | 1479億6540万 | -0.28% |
| 11/27 | 1,252 | 1,252 | 1,246 | 1,250 | +0.32% | 8,600 | 1485億 | -0.16% |
| 11/26 | 1,250 | 1,253 | 1,244 | 1,246 | -0.48% | 17,800 | 1480億2480万 | -0.64% |
| 11/25 | 1,253 | 1,255 | 1,250 | 1,252 | -0.24% | 29,000 | 1487億3760万 | -0.32% |
| 11/24 | 1,253 | 1,255 | 1,248 | 1,255 | +0.6% | 19,600 | 1490億9400万 | -0.08% |
| 11/20 | 1,260 | 1,260 | 1,245 | 1,248 | -1.11% | 24,600 | 1482億300万 | -0.68% |
| 11/19 | 1,264 | 1,266 | 1,262 | 1,262 | -0.04% | 28,600 | 1498億6620万 | +0.52% |
| 11/18 | 1,263 | 1,263 | 1,248 | 1,262 | +0.52% | 13,400 | 1499億2560万 | +0.64% |
| 11/17 | 1,254 | 1,259 | 1,254 | 1,256 | +0.12% | 4,800 | 1491億5340万 | +0.2% |
| 11/16 | 1,250 | 1,264 | 1,250 | 1,254 | -0.2% | 6,800 | 1489億7520万 | +0.16% |
| 11/13 | 1,253 | 1,263 | 1,250 | 1,257 | -0.63% | 10,200 | 1492億7220万 | +0.52% |
| 11/12 | 1,257 | 1,268 | 1,257 | 1,265 | +0.76% | 15,600 | 1502億2260万 | +1.24% |
| 11/11 | 1,255 | 1,259 | 1,250 | 1,255 | +0.84% | 15,400 | 1490億9400万 | +0.64% |
| 11/10 | 1,250 | 1,254 | 1,239 | 1,245 | +0.08% | 13,400 | 1478億4660万 | -0.12% |
| 11/09 | 1,244 | 1,254 | 1,240 | 1,244 | +0.97% | 25,400 | 1477億2780万 | -0.12% |
| 11/06 | 1,224 | 1,245 | 1,200 | 1,232 | +0.49% | 43,600 | 1463億220万 | -1% |
| 11/05 | 1,230 | 1,230 | 1,225 | 1,226 | -0.2% | 17,000 | 1455億8940万 | -1.41% |
| 11/04 | 1,243 | 1,243 | 1,225 | 1,228 | -0.69% | 15,400 | 1458億8640万 | -1.13% |
| 11/02 | 1,252 | 1,252 | 1,235 | 1,237 | -0.72% | 14,400 | 1468億9620万 | -0.36% |
| 10/30 | 1,245 | 1,252 | 1,240 | 1,246 | -0.08% | 13,800 | 1479億6540万 | +0.36% |
| 10/29 | 1,241 | 1,254 | 1,241 | 1,247 | +0.52% | 7,800 | 1480億8420万 | +0.44% |
| 10/28 | 1,241 | 1,255 | 1,238 | 1,240 | -0.04% | 11,800 | 1473億1200万 | 0% |
| 10/27 | 1,264 | 1,265 | 1,236 | 1,241 | -1.74% | 40,600 | 1473億7140万 | +0.04% |
| 10/26 | 1,275 | 1,276 | 1,256 | 1,263 | -0.98% | 56,000 | 1499億8500万 | +1.81% |
| 10/23 | （IR情報）14:00 平成28年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/23 | 1,347 | 1,349 | 1,254 | 1,275 | -3.52% | 176,400 | 1514億7000万 | +2.99% |
| 10/22 | 1,303 | 1,335 | 1,302 | 1,322 | +1.65% | 46,400 | 1569億9420万 | +6.92% |
| 10/21 | 1,300 | 1,307 | 1,291 | 1,300 | +1.17% | 37,000 | 1544億4000万 | +5.52% |
| 10/20 | 1,290 | 1,290 | 1,271 | 1,285 | +1.34% | 18,400 | 1526億5800万 | +4.47% |
| 10/19 | 1,258 | 1,275 | 1,245 | 1,268 | +1.24% | 35,400 | 1506億3840万 | +3.26% |
| 10/16 | 1,230 | 1,255 | 1,227 | 1,253 | +1.83% | 23,200 | 1487億9700万 | +2.08% |
| 10/15 | 1,235 | 1,254 | 1,230 | 1,230 | +0.41% | 6,600 | 1461億2400万 | +0.33% |
| 10/14 | 1,247 | 1,247 | 1,225 | 1,225 | -1.21% | 7,400 | 1455億3000万 | -0.16% |
| 10/13 | 1,224 | 1,250 | 1,224 | 1,240 | +1.22% | 9,400 | 1473億1200万 | +0.9% |
| 10/09 | 1,212 | 1,228 | 1,211 | 1,225 | +0.7% | 3,000 | 1455億3000万 | -0.57% |
| 10/08 | 1,216 | 1,225 | 1,214 | 1,217 | -0.12% | 3,800 | 1445億2020万 | -1.5% |
| 10/07 | 1,227 | 1,227 | 1,218 | 1,218 | -0.69% | 2,200 | 1446億9840万 | -1.69% |
| 10/06 | 1,229 | 1,229 | 1,218 | 1,227 | +0.41% | 2,400 | 1457億820万 | -1.33% |
| 10/05 | 1,224 | 1,227 | 1,210 | 1,222 | +1.12% | 8,600 | 1451億1420万 | -2.04% |
| 10/02 | 1,202 | 1,219 | 1,202 | 1,208 | -1.35% | 10,400 | 1435億1040万 | -3.36% |
| 10/01 | 1,211 | 1,225 | 1,183 | 1,225 | +1.28% | 13,400 | 1454億7060万 | -2.04% |
| 09/30 | 1,225 | 1,232 | 1,209 | 1,209 | +0.75% | 7,200 | 1436億2920万 | -3.36% |
| 09/29 | 1,218 | 1,218 | 1,200 | 1,200 | -1.48% | 5,600 | 1425億6000万 | -4.38% |
| 09/28 | 1,222 | 1,236 | 1,216 | 1,218 | -0.53% | 6,400 | 1446億9840万 | -3.26% |
| 09/25 | 1,235 | 1,236 | 1,200 | 1,225 | -0.81% | 31,000 | 1454億7060万 | -3.2% |
| 09/24 | 1,238 | 1,238 | 1,219 | 1,235 | -0.24% | 7,400 | 1466億5860万 | -2.8% |
| 09/18 | 1,232 | 1,245 | 1,232 | 1,238 | +0.16% | 10,400 | 1470億1500万 | -2.94% |
| 09/17 | 1,235 | 1,238 | 1,229 | 1,236 | +0.28% | 2,400 | 1467億7740万 | -3.4% |
| 09/16 | 1,221 | 1,235 | 1,219 | 1,232 | +0.94% | 6,400 | 1463億6160万 | -4.05% |
| 09/15 | 1,221 | 1,230 | 1,218 | 1,221 | -0.77% | 5,200 | 1449億9540万 | -5.24% |
| 09/14 | 1,239 | 1,239 | 1,222 | 1,230 | +0.82% | 8,200 | 1461億2400万 | -4.95% |
| 09/11 | 1,230 | 1,244 | 1,220 | 1,220 | -2.09% | 23,800 | 1449億3600万 | -6.08% |
| 09/10 | 1,230 | 1,246 | 1,215 | 1,246 | +0.4% | 9,600 | 1480億2480万 | -4.45% |
| 09/09 | 1,239 | 1,244 | 1,230 | 1,241 | +0.49% | 16,800 | 1474億3080万 | -5.27% |
| 09/08 | 1,225 | 1,256 | 1,203 | 1,235 | +0.82% | 17,800 | 1467億1800万 | -6.16% |
| 09/07 | 1,250 | 1,250 | 1,222 | 1,225 | -2.7% | 12,600 | 1455億3000万 | -7.41% |
| 09/04 | 1,281 | 1,290 | 1,259 | 1,259 | -1.87% | 8,200 | 1495億6920万 | -5.34% |
| 09/03 | 1,310 | 1,310 | 1,283 | 1,283 | -2.02% | 2,400 | 1524億2040万 | -3.97% |
| 09/02 | 1,294 | 1,310 | 1,276 | 1,310 | +1% | 17,600 | 1555億6860万 | -2.35% |
| 09/01 | 1,309 | 1,324 | 1,297 | 1,297 | -0.92% | 12,600 | 1540億2420万 | -3.82% |
| 08/31 | 1,327 | 1,330 | 1,280 | 1,309 | -1.36% | 10,800 | 1554億4980万 | -3.43% |
| 08/28 | 1,345 | 1,345 | 1,325 | 1,327 | -0.34% | 15,200 | 1575億8820万 | -2.46% |
| 08/27 | 1,325 | 1,338 | 1,302 | 1,331 | +2.82% | 24,400 | 1581億2280万 | -2.49% |
| 08/26 | 1,275 | 1,295 | 1,246 | 1,295 | +7.2% | 19,800 | 1537億8660万 | -5.37% |
| 08/25 | 1,224 | 1,295 | 1,152 | 1,208 | -3.36% | 46,600 | 1434億5100万 | -11.93% |
| 08/24 | 1,260 | 1,291 | 1,225 | 1,250 | -3.92% | 60,800 | 1484億4060万 | -9.26% |
| 08/21 | 1,300 | 1,340 | 1,295 | 1,301 | -0.95% | 30,600 | 1544億9940万 | -5.83% |
| 08/20 | 1,341 | 1,349 | 1,313 | 1,313 | -3.06% | 47,200 | 1559億8440万 | -5.06% |
| 08/19 | 1,357 | 1,359 | 1,340 | 1,355 | -0.07% | 35,600 | 1609億1460万 | -2.13% |
| 08/18 | 1,359 | 1,362 | 1,350 | 1,356 | -0.26% | 8,000 | 1610億3340万 | -1.99% |
| 08/17 | 1,349 | 1,359 | 1,349 | 1,359 | +0.78% | 18,000 | 1614億4920万 | -1.59% |
| 08/14 | 1,338 | 1,355 | 1,338 | 1,349 | -0.48% | 7,000 | 1602億180万 | -2.14% |
| 08/13 | 1,328 | 1,363 | 1,307 | 1,355 | +1.31% | 47,400 | 1609億7400万 | -1.45% |
| 08/12 | 1,351 | 1,361 | 1,338 | 1,338 | -1.04% | 26,400 | 1588億9500万 | -2.51% |
| 08/11 | 1,366 | 1,379 | 1,352 | 1,352 | -0.48% | 45,800 | 1605億5820万 | -1.49% |
| 08/10 | 1,361 | 1,380 | 1,355 | 1,358 | -0.04% | 40,600 | 1613億3040万 | -0.88% |
| 08/07 | 1,379 | 1,380 | 1,357 | 1,359 | -1.74% | 22,200 | 1613億8980万 | -0.77% |
| 08/06 | 1,394 | 1,394 | 1,380 | 1,383 | -0.58% | 26,200 | 1642億4100万 | +0.99% |
| 08/05 | 1,423 | 1,423 | 1,385 | 1,391 | -1.56% | 32,200 | 1651億9140万 | +1.72% |
| 08/04 | 1,402 | 1,425 | 1,402 | 1,413 | +0.78% | 17,800 | 1678億500万 | +3.56% |
| 08/03 | 1,442 | 1,442 | 1,400 | 1,402 | -1.09% | 37,000 | 1664億9820万 | +3.13% |
| 07/31 | 1,429 | 1,443 | 1,406 | 1,417 | +0.5% | 27,200 | 1683億3960万 | +4.42% |
| 07/30 | 1,485 | 1,485 | 1,404 | 1,410 | -4.76% | 56,600 | 1675億800万 | +4.21% |
| 07/29 | 1,463 | 1,487 | 1,441 | 1,481 | +1.23% | 54,400 | 1758億8340万 | +9.59% |
| 07/28 | 1,411 | 1,463 | 1,410 | 1,463 | +1.85% | 40,800 | 1737億4500万 | +8.74% |
| 07/27 | 1,460 | 1,460 | 1,400 | 1,436 | -2.31% | 91,600 | 1705億9680万 | +7.16% |
| 07/24 | （IR情報）14:00 平成28年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/24 | 1,400 | 1,490 | 1,393 | 1,470 | +5.76% | 238,000 | 1746億3600万 | +10.03% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
