2022 |
10/26 | 2,187 | 2,200 | 2,171 | 2,199 | +1.52% | 1,800 | 237億4214万 | +0.78% |
10/25 | 2,157 | 2,166 | 2,155 | 2,166 | +0.51% | 1,100 | 233億8585万 | -0.91% |
10/24 | 2,154 | 2,165 | 2,154 | 2,155 | +0.05% | 600 | 232億6708万 | -1.69% |
10/21 | 2,159 | 2,171 | 2,154 | 2,154 | -0.23% | 2,800 | 232億5629万 | -2% |
10/20 | 2,156 | 2,160 | 2,156 | 2,159 | -0.32% | 1,600 | 233億1027万 | -2.04% |
10/19 | 2,170 | 2,170 | 2,157 | 2,166 | +0.51% | 1,400 | 233億8585万 | -1.95% |
10/18 | 2,153 | 2,156 | 2,153 | 2,155 | +0.09% | 600 | 232億6708万 | -2.66% |
10/17 | 2,153 | 2,190 | 2,152 | 2,153 | -0.09% | 1,600 | 232億4549万 | -2.97% |
10/14 | 2,170 | 2,187 | 2,153 | 2,155 | +0.14% | 1,200 | 232億6708万 | -3.1% |
10/13 | 2,155 | 2,170 | 2,152 | 2,152 | -0.14% | 2,200 | 232億3469万 | -3.5% |
10/12 | 2,170 | 2,170 | 2,155 | 2,155 | -0.69% | 2,600 | 232億6708万 | -3.58% |
10/11 | 2,160 | 2,170 | 2,160 | 2,170 | +0.32% | 1,700 | 234億2904万 | -3.21% |
10/07 | 2,199 | 2,207 | 2,163 | 2,163 | -0.73% | 7,500 | 233億5346万 | -3.82% |
10/06 | 2,187 | 2,200 | 2,162 | 2,179 | +0.97% | 4,300 | 235億2621万 | -3.41% |
10/05 | 2,158 | 2,160 | 2,150 | 2,158 | +0.33% | 3,300 | 232億9947万 | -4.6% |
10/04 | 2,175 | 2,175 | 2,151 | 2,151 | -1.1% | 5,100 | 232億2390万 | -5.24% |
10/03 | 2,218 | 2,218 | 2,173 | 2,175 | -1.94% | 1,000 | 234億8302万 | -4.56% |
09/30 | 2,208 | 2,222 | 2,181 | 2,218 | +0.45% | 1,600 | 239億4728万 | -3.02% |
09/29 | 2,188 | 2,219 | 2,169 | 2,208 | -0.81% | 2,300 | 238億3931万 | -3.71% |
09/28 | 2,300 | 2,300 | 2,222 | 2,226 | -2.33% | 3,100 | 240億3366万 | -3.18% |
09/27 | 2,250 | 2,279 | 2,250 | 2,279 | +1.74% | 2,000 | 246億589万 | -1.09% |
09/26 | 2,256 | 2,257 | 2,225 | 2,240 | +0.67% | 1,600 | 241億8481万 | -2.99% |
09/22 | 2,210 | 2,225 | 2,210 | 2,225 | +0.68% | 2,800 | 240億2286万 | -3.89% |
09/21 | 2,202 | 2,225 | 2,202 | 2,210 | +0.91% | 4,800 | 238億6091万 | -4.78% |
09/20 | 2,300 | 2,300 | 2,169 | 2,190 | -4.78% | 13,600 | 236億4497万 | -5.93% |
09/16 | 2,300 | 2,316 | 2,285 | 2,300 | 0% | 1,800 | 248億3262万 | -1.5% |
09/15 | 2,301 | 2,348 | 2,298 | 2,300 | -0.04% | 2,600 | 248億3262万 | -1.54% |
09/14 | 2,301 | 2,301 | 2,301 | 2,301 | -0.22% | 100 | 248億4342万 | -1.54% |
09/13 | 2,309 | 2,310 | 2,291 | 2,306 | +0.26% | 800 | 248億9740万 | -1.41% |
09/12 | 2,300 | 2,321 | 2,286 | 2,300 | +0.66% | 900 | 248億3262万 | -1.71% |
09/09 | 2,281 | 2,285 | 2,281 | 2,285 | +0.18% | 800 | 246億7067万 | -2.39% |
09/08 | 2,299 | 2,382 | 2,280 | 2,281 | -0.18% | 4,400 | 246億2748万 | -2.65% |
09/07 | 2,298 | 2,298 | 2,280 | 2,285 | -0.13% | 1,400 | 246億7067万 | -2.6% |
09/06 | 2,308 | 2,336 | 2,285 | 2,288 | +0.13% | 1,900 | 247億306万 | -2.56% |
09/05 | 2,316 | 2,320 | 2,285 | 2,285 | -1.93% | 1,900 | 246億7067万 | -2.81% |
09/02 | 2,336 | 2,336 | 2,330 | 2,330 | -0.21% | 800 | 251億5652万 | -0.98% |
09/01 | 2,348 | 2,356 | 2,335 | 2,335 | -0.47% | 1,600 | 252億1051万 | -0.76% |
08/31 | 2,339 | 2,346 | 2,337 | 2,346 | +0.26% | 800 | 253億2927万 | -0.3% |
08/30 | 2,345 | 2,345 | 2,339 | 2,340 | -0.38% | 1,700 | 252億6449万 | -0.59% |
08/29 | 2,384 | 2,384 | 2,349 | 2,349 | -1.3% | 2,000 | 253億6166万 | -0.21% |
08/25 | 2,379 | 2,385 | 2,379 | 2,380 | +0.04% | 600 | 256億9636万 | +1.1% |
08/24 | 2,362 | 2,379 | 2,362 | 2,379 | +0.85% | 600 | 256億8557万 | +1.1% |
08/23 | 2,350 | 2,360 | 2,350 | 2,359 | +0.38% | 500 | 254億6963万 | +0.38% |
08/22 | 2,360 | 2,361 | 2,350 | 2,350 | -0.42% | 5,000 | 253億7246万 | +0.09% |
08/19 | 2,390 | 2,390 | 2,354 | 2,360 | -1.38% | 2,300 | 254億8043万 | +0.64% |
08/18 | 2,385 | 2,398 | 2,369 | 2,393 | +0.13% | 1,100 | 258億3672万 | +2.13% |
08/17 | 2,390 | 2,408 | 2,376 | 2,390 | 0% | 1,400 | 258億433万 | +2.27% |
08/16 | 2,372 | 2,400 | 2,372 | 2,390 | +0.76% | 800 | 258億433万 | +2.44% |
08/15 | 2,355 | 2,372 | 2,355 | 2,372 | +0.51% | 600 | 256億999万 | +1.89% |
08/12 | 2,347 | 2,490 | 2,343 | 2,360 | +1.51% | 5,800 | 254億8043万 | +1.59% |
08/12 | 8:30 2022年9月期第3四半期決算短信〔日本基準〕(連結) |
08/10 | 2,326 | 2,327 | 2,325 | 2,325 | -0.43% | 700 | 251億254万 | +0.17% |
08/09 | 2,336 | 2,336 | 2,335 | 2,335 | -0.21% | 600 | 252億1051万 | +0.65% |
08/08 | 2,330 | 2,340 | 2,330 | 2,340 | +0.21% | 300 | 252億6449万 | +0.86% |
08/05 | 2,346 | 2,346 | 2,335 | 2,335 | -0.21% | 300 | 252億1051万 | +0.73% |
08/04 | 2,340 | 2,340 | 2,340 | 2,340 | 0% | 100 | 252億6449万 | +0.91% |
08/03 | 2,340 | 2,340 | 2,340 | 2,340 | -0.09% | 200 | 252億6449万 | +0.95% |
08/02 | 2,342 | 2,342 | 2,342 | 2,342 | -0.26% | 100 | 252億8608万 | +1.12% |
08/01 | 2,350 | 2,357 | 2,348 | 2,348 | -0.04% | 1,300 | 253億5086万 | +1.47% |
07/29 | 2,350 | 2,350 | 2,349 | 2,349 | +0.38% | 300 | 253億6166万 | +1.69% |
07/28 | 2,349 | 2,349 | 2,338 | 2,340 | +0.73% | 400 | 252億6449万 | +1.47% |
07/27 | 2,350 | 2,350 | 2,323 | 2,323 | -1.15% | 400 | 250億8095万 | +0.91% |
07/26 | 2,350 | 2,350 | 2,350 | 2,350 | +0.04% | 500 | 253億7246万 | +2.26% |
07/25 | 2,349 | 2,350 | 2,347 | 2,349 | 0% | 3,000 | 253億6166万 | +2.44% |
07/22 | 2,348 | 2,349 | 2,341 | 2,349 | +0.04% | 1,100 | 253億6166万 | +2.67% |
07/21 | 2,348 | 2,349 | 2,348 | 2,348 | 0% | 3,700 | 253億5086万 | +2.85% |
07/20 | 2,305 | 2,348 | 2,305 | 2,348 | +1.87% | 1,700 | 253億5086万 | +3.07% |
07/19 | 2,318 | 2,319 | 2,303 | 2,305 | -0.22% | 1,800 | 248億8660万 | +1.41% |
07/15 | 2,285 | 2,310 | 2,285 | 2,310 | +1.63% | 400 | 249億4059万 | +1.76% |
07/14 | 2,304 | 2,304 | 2,267 | 2,273 | -1.56% | 400 | 245億4111万 | +0.26% |
07/13 | 2,281 | 2,309 | 2,280 | 2,309 | +2.17% | 800 | 249億2979万 | +1.99% |
07/12 | 2,260 | 2,260 | 2,260 | 2,260 | -1.09% | 100 | 244億75万 | 0% |
07/11 | 2,232 | 2,294 | 2,232 | 2,285 | +1.06% | 1,800 | 246億7067万 | +1.2% |
07/08 | 2,250 | 2,261 | 2,244 | 2,261 | +0.49% | 2,100 | 244億1154万 | +0.27% |
07/07 | 2,293 | 2,293 | 2,250 | 2,250 | -2.3% | 1,200 | 242億9278万 | -0.09% |
07/06 | 2,303 | 2,305 | 2,303 | 2,303 | -0.56% | 300 | 248億6501万 | +2.4% |
07/05 | 2,329 | 2,329 | 2,301 | 2,316 | -0.17% | 1,400 | 250億537万 | +3.16% |
07/04 | 2,317 | 2,320 | 2,317 | 2,320 | +0.61% | 500 | 250億4855万 | +3.57% |
07/01 | 2,349 | 2,349 | 2,306 | 2,306 | -1.66% | 1,800 | 248億9740万 | +3.18% |
06/30 | 2,325 | 2,345 | 2,325 | 2,345 | +1.47% | 1,100 | 253億1847万 | +5.16% |
06/29 | 2,302 | 2,324 | 2,302 | 2,311 | +0.39% | 9,200 | 249億5138万 | +3.96% |
06/28 | 2,287 | 2,303 | 2,285 | 2,302 | +0.74% | 3,900 | 248億5421万 | +3.79% |
06/27 | 2,274 | 2,285 | 2,265 | 2,285 | +1.29% | 4,000 | 246億7067万 | +3.21% |
06/24 | 2,248 | 2,256 | 2,248 | 2,256 | +0.58% | 5,500 | 243億5756万 | +2.08% |
06/23 | 2,243 | 2,243 | 2,243 | 2,243 | 0% | 1,300 | 242億1720万 | +1.68% |
06/22 | 2,235 | 2,243 | 2,235 | 2,243 | +0.58% | 1,100 | 242億1720万 | +1.82% |
06/21 | 2,226 | 2,230 | 2,226 | 2,230 | +0.18% | 1,300 | 240億7684万 | +1.32% |
06/20 | 2,216 | 2,226 | 2,216 | 2,226 | +0.45% | 1,200 | 240億3366万 | +1.23% |
06/17 | 2,227 | 2,227 | 2,216 | 2,216 | -0.63% | 1,500 | 239億2569万 | +0.91% |
06/16 | 2,224 | 2,230 | 2,224 | 2,230 | +0.36% | 1,600 | 240億7684万 | +1.64% |
06/15 | 2,222 | 2,222 | 2,222 | 2,222 | +0.05% | 100 | 239億9047万 | +1.41% |
06/14 | 2,230 | 2,230 | 2,221 | 2,221 | -0.4% | 1,200 | 239億7967万 | +1.46% |
06/13 | 2,225 | 2,230 | 2,225 | 2,230 | +0.22% | 1,800 | 240億7684万 | +1.97% |
06/10 | 2,212 | 2,225 | 2,212 | 2,225 | +0.59% | 1,700 | 240億2286万 | +1.88% |
06/09 | 2,209 | 2,212 | 2,209 | 2,212 | +0.14% | 700 | 238億8250万 | +1.37% |
06/08 | 2,201 | 2,209 | 2,201 | 2,209 | +0.36% | 600 | 238億5011万 | +1.33% |
06/07 | 2,198 | 2,201 | 2,198 | 2,201 | +0.05% | 200 | 237億6374万 | +1.01% |
06/06 | 2,200 | 2,215 | 2,200 | 2,200 | +0.32% | 600 | 237億5294万 | +1.01% |
06/03 | 2,192 | 2,206 | 2,192 | 2,193 | +0.09% | 400 | 236億7736万 | +0.73% |
06/02 | 2,204 | 2,205 | 2,191 | 2,191 | -0.23% | 600 | 236億5577万 | +0.69% |
06/01 | 2,200 | 2,200 | 2,196 | 2,196 | +0.18% | 1,000 | 237億975万 | +0.92% |