2022 |
01/14 | 5,410 | 5,440 | 5,260 | 5,290 | -3.99% | 679,500 | 7591億1500万 | -6.93% |
01/13 | 5,570 | 5,580 | 5,480 | 5,510 | -2.13% | 391,300 | 7906億8500万 | -3.6% |
01/12 | 5,620 | 5,660 | 5,560 | 5,630 | +1.99% | 358,400 | 8079億500万 | -1.97% |
01/11 | 5,550 | 5,580 | 5,500 | 5,520 | -0.36% | 379,200 | 7921億2000万 | -4.17% |
01/07 | 5,560 | 5,630 | 5,520 | 5,540 | +1.28% | 603,100 | 7949億9000万 | -4.1% |
01/06 | 5,630 | 5,680 | 5,460 | 5,470 | -4.54% | 577,400 | 7849億4500万 | -5.59% |
01/05 | 5,680 | 5,790 | 5,670 | 5,730 | -0.17% | 397,800 | 8222億5500万 | -1.33% |
01/04 | 5,660 | 5,760 | 5,600 | 5,740 | +3.99% | 517,800 | 8236億9000万 | -1.2% |
2021 |
12/30 | 5,590 | 5,620 | 5,480 | 5,520 | -2.13% | 417,600 | 7921億2000万 | -5.11% |
12/29 | 5,650 | 5,670 | 5,570 | 5,640 | -1.05% | 323,000 | 8093億4000万 | -3.46% |
12/28 | 5,600 | 5,700 | 5,560 | 5,700 | +3.64% | 300,200 | 8179億5000万 | -2.7% |
12/27 | 5,650 | 5,660 | 5,500 | 5,500 | -2.48% | 308,800 | 7892億5000万 | -6.48% |
12/24 | 5,710 | 5,730 | 5,620 | 5,640 | -0.7% | 154,300 | 8093億4000万 | -4.6% |
12/23 | 5,790 | 5,790 | 5,670 | 5,680 | -1.73% | 184,600 | 8150億8000万 | -4.38% |
12/22 | 5,680 | 5,780 | 5,650 | 5,780 | +1.76% | 342,800 | 8294億3000万 | -3.13% |
12/21 | 5,660 | 5,720 | 5,650 | 5,680 | +1.79% | 282,600 | 8150億8000万 | -5.18% |
12/20 | 5,680 | 5,730 | 5,560 | 5,580 | -1.41% | 361,200 | 8007億3000万 | -7.23% |
12/17 | 5,770 | 5,800 | 5,660 | 5,660 | -3.58% | 872,300 | 8122億1000万 | -6.32% |
12/16 | 5,880 | 5,900 | 5,770 | 5,870 | +2.44% | 507,000 | 8423億4500万 | -3.25% |
12/15 | 5,710 | 5,760 | 5,640 | 5,730 | -1.21% | 496,000 | 8222億5500万 | -5.83% |
12/14 | 5,800 | 5,880 | 5,780 | 5,800 | -0.85% | 301,400 | 8323億 | -5.07% |
12/13 | 5,880 | 5,940 | 5,850 | 5,850 | -0.34% | 322,100 | 8394億7500万 | -4.69% |
12/10 | 5,950 | 6,000 | 5,870 | 5,870 | -2.98% | 853,900 | 8423億4500万 | -4.82% |
12/09 | 6,070 | 6,170 | 6,050 | 6,050 | -0.98% | 337,300 | 8681億7500万 | -2.17% |
12/08 | 6,230 | 6,270 | 6,040 | 6,110 | +0.16% | 507,200 | 8767億8500万 | -1.39% |
12/07 | 6,170 | 6,210 | 6,010 | 6,100 | -1.29% | 736,800 | 8753億5000万 | -1.77% |
12/06 | 6,150 | 6,200 | 6,000 | 6,180 | +2.15% | 732,500 | 8868億3000万 | -0.58% |
12/03 | 6,020 | 6,100 | 5,930 | 6,050 | +1.51% | 959,900 | 8681億7500万 | -2.8% |
12/02 | 5,850 | 6,050 | 5,820 | 5,960 | +0.17% | 818,400 | 8552億6000万 | -4.53% |
12/01 | 5,820 | 5,990 | 5,820 | 5,950 | +2.41% | 669,600 | 8538億2500万 | -5.1% |
11/30 | 5,860 | 5,950 | 5,790 | 5,810 | 0% | 1,267,700 | 8337億3500万 | -7.63% |
11/29 | 5,800 | 5,950 | 5,760 | 5,810 | -1.69% | 827,000 | 8337億3500万 | -8.07% |
11/26 | 6,070 | 6,080 | 5,880 | 5,910 | -3.59% | 642,800 | 8480億8500万 | -6.83% |
11/25 | 6,100 | 6,180 | 6,050 | 6,130 | +1.49% | 319,600 | 8796億5500万 | -3.81% |
11/24 | 6,260 | 6,290 | 6,040 | 6,040 | -3.97% | 592,200 | 8667億4000万 | -5.54% |
11/22 | 6,300 | 6,340 | 6,240 | 6,290 | +0.16% | 302,900 | 9026億1500万 | -1.93% |
11/19 | 6,400 | 6,410 | 6,270 | 6,280 | -0.63% | 350,700 | 9011億8000万 | -2.17% |
11/18 | (IR情報)15:00 新市場区分における「プライム市場」選択申請に関するお知らせ |
11/18 | 6,270 | 6,370 | 6,240 | 6,320 | -0.63% | 377,600 | 9069億2000万 | -1.6% |
11/17 | 6,380 | 6,410 | 6,290 | 6,360 | -0.16% | 306,100 | 9126億6000万 | -0.93% |
11/16 | 6,240 | 6,370 | 6,200 | 6,370 | +1.11% | 408,400 | 9140億9500万 | -0.73% |
11/15 | 6,250 | 6,360 | 6,250 | 6,300 | +0.8% | 314,500 | 9040億5000万 | -1.81% |
11/12 | 6,290 | 6,330 | 6,250 | 6,250 | -0.48% | 429,300 | 8968億7500万 | -2.54% |
11/11 | 6,340 | 6,360 | 6,230 | 6,280 | -0.79% | 372,400 | 9011億8000万 | -2% |
11/10 | 6,340 | 6,370 | 6,240 | 6,330 | -0.16% | 387,300 | 9083億5500万 | -1.03% |
11/09 | 6,600 | 6,650 | 6,310 | 6,340 | -2.76% | 473,600 | 9097億9000万 | -0.63% |
11/08 | 6,530 | 6,610 | 6,400 | 6,520 | -0.76% | 454,800 | 9356億2000万 | +2.39% |
11/05 | (5%ルール)三井住友トラスト・アセットマネジメント(2.08%)日興アセットマネジメント(4.43%) |
11/05 | 6,590 | 6,910 | 6,310 | 6,570 | +4.45% | 1,737,900 | 9427億9500万 | +3.24% |
11/04 | (IR情報)15:00 2022年3月期第2四半期決算短信〔IFRS〕(連結) |
11/04 | 6,370 | 6,370 | 6,220 | 6,290 | -0.79% | 695,900 | 9026億1500万 | -1.46% |
11/02 | 6,280 | 6,430 | 6,280 | 6,340 | -1.86% | 422,300 | 9097億9000万 | -1.17% |
11/01 | 6,460 | 6,550 | 6,400 | 6,460 | +3.19% | 572,800 | 9270億1000万 | +0.14% |
10/29 | 6,480 | 6,480 | 6,240 | 6,260 | -2.03% | 592,500 | 8983億1000万 | -3.37% |
10/28 | 6,500 | 6,530 | 6,370 | 6,390 | -1.99% | 298,000 | 9169億6500万 | -1.84% |
10/28 | (空売り報告)Barclays Capital Securities Ltd 710,160株(0.49%)-0.1%義務消失 |
10/27 | 6,580 | 6,590 | 6,450 | 6,520 | -1.66% | 240,400 | 9356億2000万 | -0.08% |
10/26 | 6,550 | 6,670 | 6,510 | 6,630 | +2.63% | 522,500 | 9514億500万 | +1.41% |
10/25 | 6,490 | 6,490 | 6,410 | 6,460 | -1.22% | 400,000 | 9270億1000万 | -1.39% |
10/22 | 6,390 | 6,570 | 6,380 | 6,540 | +2.19% | 452,600 | 9384億9000万 | -0.44% |
10/21 | 6,590 | 6,590 | 6,400 | 6,400 | -3.76% | 364,700 | 9184億 | -2.84% |
10/21 | (空売り報告)Barclays Capital Securities Ltd 853,760株(0.59%)-0.01% |
10/20 | 6,670 | 6,730 | 6,560 | 6,650 | -0.15% | 417,700 | 9542億7500万 | +0.61% |
10/19 | 6,600 | 6,710 | 6,580 | 6,660 | +1.68% | 388,800 | 9557億1000万 | +0.42% |
10/18 | 6,460 | 6,560 | 6,440 | 6,550 | +2.18% | 407,300 | 9399億2500万 | -1.56% |
10/15 | 6,380 | 6,450 | 6,340 | 6,410 | +0.47% | 410,200 | 9198億3500万 | -4.03% |
10/14 | 6,270 | 6,460 | 6,270 | 6,380 | +2.08% | 480,600 | 9155億3000万 | -5% |
10/13 | 6,250 | 6,360 | 6,230 | 6,250 | -0.32% | 274,500 | 8968億7500万 | -7.49% |
10/12 | 6,290 | 6,320 | 6,220 | 6,270 | -1.26% | 442,100 | 8997億4500万 | -7.83% |
10/11 | 6,130 | 6,370 | 6,080 | 6,350 | +2.09% | 650,100 | 9112億2500万 | -7.06% |
10/08 | 6,220 | 6,280 | 6,190 | 6,220 | +1.63% | 899,800 | 8925億7000万 | -9.22% |
10/07 | 6,020 | 6,210 | 5,980 | 6,120 | +2.34% | 850,500 | 8782億2000万 | -11.05% |
10/06 | 6,050 | 6,100 | 5,880 | 5,980 | +0.5% | 1,310,000 | 8581億3000万 | -13.52% |
10/05 | 5,990 | 6,030 | 5,850 | 5,950 | -1.16% | 1,526,300 | 8538億2500万 | -14.44% |
10/04 | 6,430 | 6,430 | 6,000 | 6,020 | -6.52% | 1,986,000 | 8638億7000万 | -13.89% |
10/01 | 7,040 | 7,080 | 6,430 | 6,440 | -8.39% | 1,363,500 | 9241億4000万 | -8.35% |
09/30 | 7,000 | 7,120 | 6,950 | 7,030 | -0.85% | 995,200 | 1兆88億 | -0.2% |
09/29 | 7,070 | 7,190 | 7,020 | 7,090 | -2.07% | 518,300 | 1兆174億 | +0.75% |
09/28 | 7,050 | 7,250 | 7,020 | 7,240 | +1.4% | 674,000 | 1兆389億 | +3.12% |
09/27 | 7,000 | 7,170 | 7,000 | 7,140 | +0.99% | 316,700 | 1兆245億 | +2.18% |
09/24 | 6,950 | 7,100 | 6,910 | 7,070 | +4.74% | 574,800 | 1兆145億 | +1.58% |
09/22 | 6,790 | 6,790 | 6,680 | 6,750 | -1.32% | 400,900 | 9686億2500万 | -2.65% |
09/21 | 6,900 | 6,940 | 6,810 | 6,840 | -1.72% | 436,900 | 9815億4000万 | -1.27% |
09/17 | 7,020 | 7,020 | 6,840 | 6,960 | +0.58% | 626,400 | 9987億6000万 | +0.64% |
09/16 | 7,000 | 7,000 | 6,900 | 6,920 | -1% | 285,700 | 9930億2000万 | +0.35% |
09/15 | 6,920 | 7,030 | 6,870 | 6,990 | +0.14% | 496,200 | 1兆30億 | +1.66% |
09/14 | 7,060 | 7,100 | 6,930 | 6,980 | -2.79% | 792,100 | 1兆16億 | +1.87% |
09/13 | 7,230 | 7,320 | 7,110 | 7,180 | -0.42% | 518,600 | 1兆303億 | +5.23% |
09/10 | 7,100 | 7,230 | 7,060 | 7,210 | +0.28% | 902,200 | 1兆346億 | +6.17% |
09/09 | 7,240 | 7,290 | 7,150 | 7,190 | -1.91% | 536,000 | 1兆317億 | +6.68% |
09/08 | 7,340 | 7,350 | 7,210 | 7,330 | -0.81% | 641,400 | 1兆518億 | +9.52% |
09/07 | 7,460 | 7,500 | 7,360 | 7,390 | -0.27% | 468,500 | 1兆604億 | +11.26% |
09/06 | 7,140 | 7,440 | 7,130 | 7,410 | +5.86% | 701,600 | 1兆633億 | +12.37% |
09/03 | 6,820 | 7,000 | 6,730 | 7,000 | +2.19% | 636,900 | 1兆45億 | +7.05% |
09/02 | 6,930 | 7,000 | 6,830 | 6,850 | -1.15% | 708,900 | 9829億7500万 | +5.29% |
09/01 | 6,980 | 7,050 | 6,910 | 6,930 | -0.72% | 622,100 | 9944億5500万 | +6.99% |
09/01 | (空売り報告)Barclays Capital Securities Ltd 871,060株(0.6%)+0.02% |
08/31 | 6,890 | 7,040 | 6,840 | 6,980 | +0.43% | 545,700 | 1兆16億 | +8.2% |
08/31 | (空売り報告)Barclays Capital Securities Ltd 839,060株(0.58%)-0.04% |
08/30 | 7,010 | 7,050 | 6,890 | 6,950 | +0.87% | 346,800 | 9973億2500万 | +8.26% |
08/27 | 6,780 | 6,900 | 6,740 | 6,890 | -0.29% | 347,000 | 9887億1500万 | +7.93% |
08/26 | 6,840 | 6,930 | 6,840 | 6,910 | +0.58% | 339,400 | 9915億8500万 | +8.87% |
08/26 | (空売り報告)Barclays Capital Securities Ltd 901,560株(0.62%)+0.12% |
08/25 | 6,790 | 6,890 | 6,760 | 6,870 | +0.29% | 368,100 | 9858億4500万 | +8.84% |
08/24 | 6,670 | 6,900 | 6,630 | 6,850 | +2.39% | 769,900 | 9829億7500万 | +8.95% |
08/23 | 6,510 | 6,720 | 6,500 | 6,690 | +4.21% | 564,800 | 9600億1500万 | +6.8% |
08/20 | 6,420 | 6,520 | 6,380 | 6,420 | -0.16% | 454,900 | 9212億7000万 | +2.79% |
08/20 | (空売り報告)Barclays Capital Securities Ltd 722,360株(0.5%)再IN |
08/19 | 6,380 | 6,460 | 6,360 | 6,430 | 0% | 367,400 | 9227億500万 | +3.04% |