2022 |
01/12 | 1,768 | 1,788 | 1,768 | 1,782 | +0.91% | 4,400 | 61億1126万 | +1.48% |
01/11 | 1,757 | 1,766 | 1,752 | 1,766 | +0.8% | 2,300 | 60億5639万 | +0.63% |
01/07 | 1,751 | 1,766 | 1,740 | 1,752 | +0.06% | 5,600 | 60億837万 | -0.17% |
01/06 | 1,751 | 1,762 | 1,751 | 1,751 | -0.68% | 2,500 | 60億494万 | -0.17% |
01/05 | 1,759 | 1,763 | 1,755 | 1,763 | +0.63% | 1,700 | 60億4610万 | +0.51% |
01/04 | 1,767 | 1,767 | 1,747 | 1,752 | +0.63% | 2,100 | 60億837万 | -0.11% |
2021 |
12/30 | 1,729 | 1,750 | 1,729 | 1,741 | +0.69% | 1,400 | 59億7065万 | -0.85% |
12/29 | 1,720 | 1,731 | 1,717 | 1,729 | +0.82% | 3,900 | 59億2950万 | -1.71% |
12/28 | 1,717 | 1,717 | 1,712 | 1,715 | +0.18% | 3,500 | 58億8148万 | -2.67% |
12/27 | 1,718 | 1,724 | 1,712 | 1,712 | -0.35% | 17,800 | 58億7120万 | -3.06% |
12/24 | 1,718 | 1,720 | 1,718 | 1,718 | 0% | 2,000 | 58億9177万 | -2.99% |
12/23 | 1,718 | 1,720 | 1,715 | 1,718 | +0.17% | 10,800 | 58億9177万 | -3.27% |
12/22 | 1,720 | 1,745 | 1,715 | 1,715 | -0.23% | 5,400 | 58億8148万 | -3.65% |
12/21 | 1,741 | 1,754 | 1,717 | 1,719 | -0.75% | 5,900 | 58億9520万 | -3.7% |
12/20 | 1,784 | 1,784 | 1,731 | 1,732 | -2.37% | 4,100 | 59億3979万 | -3.19% |
12/17 | 1,766 | 1,775 | 1,762 | 1,774 | +0.11% | 4,300 | 60億8382万 | -1.06% |
12/16 | 1,765 | 1,772 | 1,765 | 1,772 | +0.4% | 2,500 | 60億7696万 | -1.34% |
12/15 | 1,772 | 1,775 | 1,765 | 1,765 | -0.79% | 1,100 | 60億5296万 | -1.89% |
12/14 | 1,760 | 1,781 | 1,760 | 1,779 | -0.5% | 5,100 | 61億97万 | -1.33% |
12/13 | 1,798 | 1,800 | 1,781 | 1,788 | -0.56% | 2,200 | 61億3183万 | -0.94% |
12/10 | 1,782 | 1,799 | 1,780 | 1,798 | -0.06% | 2,200 | 61億6613万 | -0.44% |
12/09 | 1,799 | 1,799 | 1,780 | 1,799 | -0.06% | 1,300 | 61億6956万 | -0.44% |
12/08 | 1,795 | 1,800 | 1,789 | 1,800 | +1.07% | 1,200 | 61億7299万 | -0.39% |
12/07 | 1,749 | 1,781 | 1,749 | 1,781 | +0.45% | 9,500 | 61億783万 | -1.49% |
12/06 | 1,755 | 1,795 | 1,755 | 1,773 | +1.2% | 1,500 | 60億8039万 | -1.99% |
12/03 | 1,775 | 1,775 | 1,743 | 1,752 | -1.3% | 12,000 | 60億837万 | -3.2% |
12/02 | 1,741 | 1,775 | 1,741 | 1,775 | +1.95% | 2,800 | 60億8725万 | -2.2% |
12/01 | 1,745 | 1,781 | 1,735 | 1,741 | 0% | 6,500 | 59億7065万 | -4.29% |
11/30 | 1,757 | 1,771 | 1,741 | 1,741 | -1.64% | 10,500 | 59億7065万 | -4.55% |
11/29 | 1,787 | 1,796 | 1,770 | 1,770 | -1.5% | 2,300 | 60億7010万 | -3.23% |
11/26 | 1,809 | 1,815 | 1,797 | 1,797 | -0.66% | 2,400 | 61億6270万 | -1.86% |
11/25 | 1,801 | 1,809 | 1,801 | 1,809 | +0.44% | 600 | 62億385万 | -1.31% |
11/24 | 1,823 | 1,823 | 1,801 | 1,801 | -1.21% | 5,600 | 61億7642万 | -1.8% |
11/22 | 1,833 | 1,833 | 1,823 | 1,823 | -0.55% | 800 | 62億5186万 | -0.65% |
11/19 | 1,834 | 1,844 | 1,830 | 1,833 | -0.05% | 1,100 | 62億8616万 | -0.16% |
11/18 | 1,828 | 1,840 | 1,815 | 1,834 | +0.33% | 4,200 | 62億8959万 | -0.11% |
11/17 | 1,825 | 1,830 | 1,825 | 1,828 | -0.11% | 500 | 62億6901万 | -0.44% |
11/16 | 1,827 | 1,830 | 1,827 | 1,830 | +0.27% | 400 | 62億7587万 | -0.33% |
11/15 | 1,857 | 1,857 | 1,820 | 1,825 | -1.14% | 2,200 | 62億5872万 | -0.6% |
11/12 | 1,838 | 1,846 | 1,838 | 1,846 | +0.44% | 900 | 63億3074万 | +0.54% |
11/11 | 1,854 | 1,860 | 1,838 | 1,838 | -1.24% | 2,700 | 63億331万 | +0.16% |
11/10 | 1,851 | 1,867 | 1,845 | 1,861 | +0.76% | 2,900 | 63億8218万 | +1.47% |
11/09 | 1,868 | 1,870 | 1,847 | 1,847 | +0.44% | 5,600 | 63億3417万 | +0.82% |
11/08 | 1,817 | 1,860 | 1,817 | 1,839 | +1.21% | 3,400 | 63億674万 | +0.44% |
11/05 | 14:00 新市場区分における「スタンダード市場」選択申請に関するお知らせ |
11/05 | 14:00 2022年3月期第2四半期決算短信〔日本基準〕(連結) |
11/05 | 1,812 | 1,850 | 1,812 | 1,817 | +0.28% | 2,800 | 62億3129万 | -0.82% |
11/04 | 1,822 | 1,822 | 1,812 | 1,812 | +0.11% | 1,200 | 62億1414万 | -1.25% |
11/02 | 1,826 | 1,834 | 1,810 | 1,810 | -0.22% | 1,900 | 62億728万 | -1.58% |
11/01 | 1,823 | 1,823 | 1,814 | 1,814 | 0% | 1,000 | 62億2100万 | -1.52% |
10/29 | 1,814 | 1,815 | 1,813 | 1,814 | +0.78% | 1,100 | 62億2100万 | -1.73% |
10/28 | 1,870 | 1,877 | 1,800 | 1,800 | -3.74% | 17,400 | 61億7299万 | -2.7% |
10/27 | 1,874 | 1,874 | 1,861 | 1,870 | -0.16% | 700 | 64億1305万 | +0.92% |
10/26 | 1,878 | 1,878 | 1,869 | 1,873 | -0.27% | 1,900 | 64億2334万 | +0.97% |
10/25 | 1,839 | 1,882 | 1,839 | 1,878 | +1.62% | 2,300 | 64億4048万 | +1.19% |
10/22 | 1,836 | 1,848 | 1,836 | 1,848 | +0.93% | 1,700 | 63億3760万 | -0.43% |
10/21 | 1,838 | 1,847 | 1,831 | 1,831 | -0.38% | 500 | 62億7930万 | -1.45% |
10/20 | 1,844 | 1,849 | 1,838 | 1,838 | -0.33% | 1,100 | 63億331万 | -1.29% |
10/19 | 1,824 | 1,844 | 1,824 | 1,844 | +0.71% | 900 | 63億2388万 | -1.07% |
10/18 | 1,830 | 1,846 | 1,830 | 1,831 | -0.49% | 700 | 62億7930万 | -1.88% |
10/15 | 1,831 | 1,840 | 1,819 | 1,840 | +0.49% | 5,300 | 63億1016万 | -1.45% |
10/14 | 1,824 | 1,831 | 1,824 | 1,831 | +0.33% | 900 | 62億7930万 | -2.03% |
10/13 | 1,851 | 1,851 | 1,825 | 1,825 | -0.71% | 2,600 | 62億5872万 | -2.41% |
10/12 | 1,838 | 1,851 | 1,838 | 1,838 | 0% | 2,100 | 63億331万 | -1.82% |
10/11 | 1,826 | 1,885 | 1,826 | 1,838 | +1.72% | 2,500 | 63億331万 | -1.92% |
10/08 | 1,822 | 1,841 | 1,807 | 1,807 | -0.82% | 6,400 | 61億9699万 | -3.63% |
10/07 | 1,816 | 1,825 | 1,816 | 1,822 | +0.33% | 700 | 62億4843万 | -2.98% |
10/06 | 1,817 | 1,830 | 1,816 | 1,816 | +0.44% | 3,400 | 62億2786万 | -3.35% |
10/05 | 1,824 | 1,838 | 1,808 | 1,808 | -0.88% | 1,900 | 62億42万 | -3.88% |
10/04 | 1,880 | 1,880 | 1,824 | 1,824 | -2.82% | 2,700 | 62億5529万 | -3.08% |
10/01 | 1,889 | 1,889 | 1,877 | 1,877 | -1.05% | 1,700 | 64億3705万 | -0.21% |
09/30 | 1,900 | 1,916 | 1,897 | 1,897 | +0.11% | 3,000 | 65億564万 | +1.01% |
09/29 | 1,861 | 1,900 | 1,861 | 1,895 | -0.16% | 2,700 | 64億9878万 | +1.12% |
09/28 | 1,897 | 1,900 | 1,889 | 1,898 | +0.05% | 1,800 | 65億907万 | +1.44% |
09/27 | 1,913 | 1,913 | 1,883 | 1,897 | -0.84% | 4,300 | 65億564万 | +1.61% |
09/24 | 1,898 | 1,913 | 1,898 | 1,913 | +0.79% | 3,100 | 65億6051万 | +2.63% |
09/22 | 1,899 | 1,900 | 1,888 | 1,898 | -0.05% | 1,700 | 65億907万 | +1.99% |
09/21 | 1,869 | 1,899 | 1,867 | 1,899 | -0.11% | 3,000 | 65億1250万 | +2.26% |
09/17 | 1,904 | 1,904 | 1,885 | 1,901 | +0.37% | 3,100 | 65億1936万 | +2.48% |
09/16 | 1,898 | 1,911 | 1,893 | 1,894 | -0.21% | 6,100 | 64億9535万 | +2.21% |
09/15 | 1,903 | 1,917 | 1,889 | 1,898 | -0.63% | 3,000 | 65億907万 | +2.48% |
09/14 | 1,896 | 1,926 | 1,896 | 1,910 | +0.58% | 4,300 | 65億5023万 | +3.3% |
09/13 | 1,901 | 1,905 | 1,883 | 1,899 | +0.21% | 5,100 | 65億1250万 | +2.82% |
09/10 | 1,865 | 1,895 | 1,864 | 1,895 | +1.55% | 3,600 | 64億9878万 | +2.71% |
09/09 | 1,858 | 1,872 | 1,858 | 1,866 | -0.16% | 1,200 | 63億9933万 | +1.19% |
09/08 | 1,870 | 1,871 | 1,855 | 1,869 | -0.05% | 4,400 | 64億962万 | +1.36% |
09/07 | 1,879 | 1,879 | 1,870 | 1,870 | -0.48% | 1,800 | 64億1305万 | +1.41% |
09/06 | 1,886 | 1,886 | 1,864 | 1,879 | -0.53% | 1,700 | 64億4391万 | +1.84% |
09/03 | 1,890 | 1,890 | 1,858 | 1,889 | +1.5% | 2,900 | 64億7821万 | +2.38% |
09/02 | 1,872 | 1,872 | 1,861 | 1,861 | -0.91% | 1,000 | 63億8218万 | +0.87% |
09/01 | 1,882 | 1,884 | 1,874 | 1,878 | +1.24% | 1,400 | 64億4048万 | +1.68% |
08/31 | 1,859 | 1,859 | 1,855 | 1,855 | -0.38% | 500 | 63億6161万 | +0.43% |
08/30 | 1,806 | 1,862 | 1,806 | 1,862 | +2.59% | 5,000 | 63億8561万 | +0.65% |
08/27 | 1,800 | 1,815 | 1,800 | 1,815 | +0.83% | 1,000 | 62億2443万 | -1.94% |
08/26 | 1,828 | 1,828 | 1,797 | 1,800 | -1.1% | 1,400 | 61億7299万 | -2.91% |
08/25 | 1,800 | 1,827 | 1,800 | 1,820 | +1.05% | 1,900 | 62億4158万 | -2.05% |
08/24 | 1,801 | 1,817 | 1,801 | 1,801 | +0.06% | 1,900 | 61億7642万 | -3.28% |
08/23 | 1,810 | 1,810 | 1,800 | 1,800 | -0.61% | 700 | 61億7299万 | -3.59% |
08/20 | 1,828 | 1,828 | 1,811 | 1,811 | -0.71% | 1,000 | 62億1071万 | -3.26% |
08/19 | 1,821 | 1,825 | 1,806 | 1,824 | +0.16% | 1,400 | 62億5529万 | -2.77% |
08/18 | 1,821 | 1,821 | 1,821 | 1,821 | +0.5% | 300 | 62億4501万 | -3.09% |
08/17 | 1,845 | 1,845 | 1,812 | 1,812 | -1.79% | 700 | 62億1414万 | -3.62% |