価格 MCap 日付
7203 Toyota Motor 3,792.00 -14.00 -0.37% 105.86% 338.48B 2024-03-29
8035 Tokyo Electron 39,570.00 310.00 0.79% 146.85% 121.26B 2024-03-29
8306 Mitsubishi UFJ Financial 1,553.00 18.00 1.17% 87.67% 121.01B 2024-03-29
6861 Keyence Corp 69,540.00 -550.00 -0.78% 9.89% 111.65B 2024-03-29
6758 Sony 12,985.00 55.00 0.43% 10.65% 105.72B 2024-03-29
9432 Nippon Telegraph & Telephone 179.80 -0.20 -0.11% 13.05% 100.1B 2024-03-29
9983 Fast Retailing 47,140.00 430.00 0.92% 64.25% 95.71B 2024-03-29
8058 Mitsubishi 3,487.00 4.00 0.11% 125.21% 94.95B 2024-03-29
4063 Shin-etsu Chemical 6,584.00 -22.00 -0.33% 58.23% 86.97B 2024-03-29
9984 Softbank 8,962.00 0 0% 76.28% 86.96B 2024-03-29
6501 Hitachi 13,905.00 150.00 1.09% 92.01% 85.3B 2024-03-29
8316 Sumitomo Mitsui Financial 8,909.00 77.00 0.87% 70.34% 77.63B 2024-03-29
8031 Mitsui 7,115.00 72.00 1.02% 86.01% 70.52B 2024-03-29
6098 Recruit Holdings 6,707.00 78.00 1.18% 85.69% 68.82B 2024-03-29
4519 Chugai Pharma 5,774.00 8.00 0.14% 78.05% 62.89B 2024-03-29
9433 KDDI 4,482.00 14.00 0.31% 9.91% 61.98B 2024-03-29
8001 Itochu 6,466.00 2.00 0.03% 51.68% 61.59B 2024-03-29
8766 Tokio Marine 4,703.00 -22.00 -0.47% 87.07% 61.5B 2024-03-29
7267 Honda Motor 1,891.00 27.50 1.48% 63.58% 60.71B 2024-03-29
4568 Daiichi Sankyo 4,777.00 -21.00 -0.44% 0.82% 60.64B 2024-03-29
6902 Denso 2,883.00 -2.00 -0.07% 57.82% 55.55B 2024-03-29
8411 Mizuho Financial 3,046.00 58.00 1.94% 62.37% 51.11B 2024-03-29
2914 Japan Tobacco 4,060.00 32.00 0.79% 43.03% 47.72B 2024-03-29
4502 Takeda 4,184.00 -19.00 -0.45% -3.15% 43.46B 2024-03-29
6367 Daikin 20,600.00 -10.00 -0.05% -12.80% 39.92B 2024-03-29
3382 Seven & I Holdings 2,206.00 6.00 0.27% 11.41% 38.32B 2024-03-29
6503 Mitsubishi Electric 2,512.00 -9.50 -0.38% 59.59% 34.75B 2024-03-29
6857 Advantest 6,819.00 124.00 1.85% 129.60% 33.32B 2024-03-29
6178 Japan Post 1,532.00 9.50 0.62% 43.71% 32.73B 2024-03-29
5108 Bridgestone 6,656.00 -35.00 -0.52% 23.15% 30.17B 2024-03-29
8053 Sumitomo 3,652.00 22.00 0.61% 59.23% 29.54B 2024-03-29
7751 Canon 4,501.00 0 0% 53.41% 29.43B 2024-03-29
8002 Marubeni 2,629.00 18.50 0.71% 50.23% 29.14B 2024-03-29
6301 Komatsu 4,423.00 -40.00 -0.90% 36.26% 27.7B 2024-03-29
6954 Fanuc 4,185.00 -35.00 -0.83% -10.77% 26.22B 2024-03-29
9022 Central Japan 3,726.00 -26.00 -0.69% -76.41% 24.27B 2024-03-29
8750 Dai-ichi Life 3,853.00 3.00 0.08% 60.34% 24.16B 2024-03-29
8015 Toyota Tsusho 10,265.00 -65.00 -0.63% 87.66% 23.91B 2024-03-29
8802 Mitsubishi Estate 2,784.50 39.50 1.44% 77.24% 23.34B 2024-03-29
4578 Otsuka Holdings 6,310.00 39.00 0.62% 50.38% 22.67B 2024-03-29
9613 NTT DATA 2,427.50 33.00 1.38% 39.75% 22.53B 2024-03-29
5401 Nippon Steel 3,668.00 39.00 1.07% 22.19% 22.36B 2024-03-29
6752 Panasonic 1,445.50 7.00 0.49% 22.76% 22.34B 2024-03-29
8267 AEON 3,595.00 11.00 0.31% 41.12% 20.36B 2024-03-29
4503 Astellas Pharma 1,643.50 18.50 1.14% -12.49% 19.51B 2024-03-29
1605 Inpex 2,340.50 41.00 1.78% 67.30% 19.5B 2024-03-29
8604 Nomura 977.60 13.40 1.39% 94.47% 19.39B 2024-03-29
6701 NEC 10,990.00 -25.00 -0.23% 116.77% 19.39B 2024-03-29
2802 Ajinomoto 5,660.00 28.00 0.50% 22.83% 19.36B 2024-03-29
4689 Z Holdings 387.60 5.10 1.33% 4.98% 19.25B 2024-03-29
1925 Daiwa House 4,528.00 41.00 0.91% 46.58% 19.18B 2024-03-29
6971 Kyocera 2,022.50 9.00 0.45% 17.79% 18.86B 2024-03-29
6762 TDK 7,481.00 89.00 1.20% 58.66% 18.79B 2024-03-29
2502 Asahi 5,582.00 38.00 0.69% 13.13% 18.72B 2024-03-29
6326 Kubota 2,384.00 17.50 0.74% 20.89% 18.54B 2024-03-29
8830 Sumitomo Realty & Development 5,797.00 181.00 3.22% 96.94% 18.19B 2024-03-29
4452 KAO 5,638.00 -18.00 -0.32% 9.39% 17.35B 2024-03-29
7733 Olympus 2,212.50 39.00 1.79% -2.88% 17.23B 2024-03-29
7270 Subaru Corporation 3,448.00 22.00 0.64% 63.68% 17.16B 2024-03-29
8309 Sumitomo Mitsui 3,308.00 50.00 1.53% 45.50% 15.78B 2024-03-29
9735 Secom 10,960.00 0 0% 34.48% 15.24B 2024-03-29
1928 Sekisui House 3,515.00 81.00 2.36% 30.77% 15.08B 2024-03-29
7201 Nissan 608.30 11.10 1.86% 24.17% 15.06B 2024-03-29
4507 Shionogi 7,750.00 17.00 0.22% 30.41% 14.68B 2024-03-29
8308 Resona Holdings 950.30 18.30 1.96% 47.98% 14.65B 2024-03-29
5020 JX Holdings 731.30 4.60 0.63% 59.12% 14.53B 2024-03-29
8697 Japan Exchange Group 4,110.00 25.00 0.61% 103.01% 14.16B 2024-03-29
4543 Terumo 2,729.00 -30.50 -1.11% -21.74% 13.41B 2024-03-29
6988 Nitto Denko 13,780.00 5.00 0.04% 62.88% 13B 2024-03-29
9503 Kansai Electric Power 2,194.50 45.50 2.12% 70.12% 12.97B 2024-03-29
7735 Screen Holdings 19,965.00 475.00 2.44% 244.52% 12.54B 2024-03-29
9101 Nippon Yusen 4,073.00 -77.00 -1.86% 26.49% 12.46B 2024-03-29
7832 Bandai Namco Holdings 2,828.00 30.00 1.07% 0.75% 12.36B 2024-03-29
5802 Sumitomo Electric 2,347.50 12.50 0.54% 39.90% 12.12B 2024-03-29
4755 Rakuten 849.80 -6.20 -0.72% 38.40% 12.05B 2024-03-29
4523 Eisai 6,216.00 -15.00 -0.24% -16.11% 11.81B 2024-03-29
2503 Kirin Holdings 2,098.00 -4.00 -0.19% -0.55% 11.25B 2024-03-29
9104 Mitsui OSK Lines 4,610.00 -2.00 -0.04% 33.24% 11.05B 2024-03-29
6506 Yaskawa Electric 6,343.00 -61.00 -0.95% 12.27% 10.98B 2024-03-29
4911 Shiseido 4,093.00 -37.00 -0.90% -33.43% 10.83B 2024-03-29
5411 JFE Holdings 2,540.00 41.50 1.66% 57.08% 10.69B 2024-03-29
8601 Daiwa Securities 1,151.00 5.00 0.44% 88.69% 10.69B 2024-03-29
3407 Asahi Kasei 1,112.00 5.00 0.45% 21.13% 10.2B 2024-03-29
8801 Mitsui Fudosan 1,647.50 24.00 1.48% -32.76% 10.19B 2024-03-29
7202 Isuzu Motors 2,055.00 16.00 0.78% 30.31% 10.19B 2024-03-29
9501 Tokyo Electric Power 944.00 25.80 2.81% 97.90% 10.01B 2024-03-29
9202 Ana Holdings 3,210.00 50.00 1.58% 12.34% 9.99B 2024-03-29
1812 Kajima 3,126.00 31.00 1.00% 99.87% 9.96B 2024-03-29
9502 Chubu Electric Power 1,989.00 14.50 0.73% 42.38% 9.96B 2024-03-29
6504 Fuji Electric 10,250.00 150.00 1.49% 95.98% 9.69B 2024-03-29
2413 M3 2,137.00 -32.00 -1.48% -34.93% 9.61B 2024-03-29
4151 Kyowa Hakko Kirin 2,690.50 -24.50 -0.90% -6.35% 9.58B 2024-03-29
5019 Idemitsu Kosan 1,042.00 9.00 0.87% 80.40% 9.55B 2024-03-29
8725 MS&AD Insurance 2,711.00 46.50 1.75% -33.55% 9.48B 2024-03-29
7272 Yamaha Motor 1,423.50 34.00 2.45% 25.23% 9.3B 2024-03-29
9531 Tokyo Gas 3,511.00 75.00 2.18% 41.17% 9.27B 2024-03-29
9766 Konami 10,265.00 -5.00 -0.05% 66.91% 9.21B 2024-03-29
9532 Osaka Gas 3,392.00 -6.00 -0.18% 55.95% 9.18B 2024-03-29
8795 T&D Holdings 2,597.50 -29.00 -1.10% 61.84% 9.11B 2024-03-29
4901 Fujifilm 3,370.00 -18.00 -0.53% -49.10% 8.95B 2024-03-29
1802 Obayashi 1,862.50 69.00 3.85% 86.25% 8.84B 2024-03-29
4188 Mitsubishi Chem 916.00 -3.30 -0.36% 18.16% 8.63B 2024-03-29
9201 Japan Airlines 2,914.50 43.50 1.52% 13.94% 8.43B 2024-03-29
6361 Ebara 13,790.00 105.00 0.77% 127.56% 8.43B 2024-03-29
5713 Sumitomo Metal Mining 4,587.00 104.00 2.32% -8.42% 8.34B 2024-03-29
7911 Toppan 3,879.00 103.00 2.73% 48.51% 8.07B 2024-03-29
6479 Minebea 2,951.00 0 0% 17.76% 7.9B 2024-03-29
3402 Toray Industries 740.10 14.50 2.00% -1.65% 7.85B 2024-03-29
5201 AGC 5,528.00 46.00 0.84% 12.70% 7.76B 2024-03-29
7912 Dai Nippon Printing 4,671.00 49.00 1.06% 27.45% 7.51B 2024-03-29
4324 Dentsu 4,195.00 5.00 0.12% -8.00% 7.34B 2024-03-29
7261 Mazda Motor 1,755.50 -6.00 -0.34% 47.65% 7.32B 2024-03-29
9005 Tokyu Corporation 1,844.00 5.50 0.30% 4.65% 7.31B 2024-03-29
9020 East Japan Railway 2,919.00 19.50 0.67% -60.26% 7.29B 2024-03-29
6645 Omron 5,411.00 19.00 0.35% -28.55% 7.05B 2024-03-29
4704 Trend Micro 7,831.00 166.00 2.17% 19.56% 7.03B 2024-03-29
8630 Sompo Japan Nip 3,190.00 30.00 0.95% -38.94% 6.95B 2024-03-29
1801 Taisei 5,620.00 117.00 2.13% 38.94% 6.88B 2024-03-29
9009 Keisei Electric Railway 6,159.00 25.00 0.41% 51.33% 6.83B 2024-03-29
6305 Hitachi Construction Machinery 4,519.00 -29.00 -0.64% 48.65% 6.36B 2024-03-29
3099 Isetan Mitsukoshi 2,494.50 44.50 1.82% 74.32% 6.31B 2024-03-29
2269 Meiji Holdings 3,386.00 86.00 2.61% 7.49% 6.26B 2024-03-29
6841 Yokogawa Electric 3,494.00 21.00 0.60% 64.11% 6.02B 2024-03-29
8331 Chiba Bank 1,262.50 5.00 0.40% 48.70% 5.98B 2024-03-29
7186 Concordia Financial 769.80 10.60 1.40% 58.07% 5.93B 2024-03-29
3289 Tokyu Fudosan 1,248.50 31.00 2.55% 96.92% 5.88B 2024-03-29
2768 Sojitz 3,987.00 11.00 0.28% 48.44% 5.82B 2024-03-29
6724 Seiko Epson 2,645.50 10.50 0.40% 42.69% 5.81B 2024-03-29
9602 Toho 4,948.00 -71.00 -1.41% -2.41% 5.72B 2024-03-29
7012 Kawasaki 5,097.00 142.00 2.87% 79.79% 5.65B 2024-03-29
3436 Sumco 2,407.00 25.50 1.07% 22.93% 5.57B 2024-03-29
7269 Suzuki Motor 1,738.50 17.50 1.02% -64.01% 5.55B 2024-03-29
4183 Mitsui Chemicals 4,331.00 -95.00 -2.15% 28.14% 5.45B 2024-03-29
7752 Ricoh 1,351.50 10.00 0.75% 38.05% 5.45B 2024-03-29
5406 Kobelco 2,056.00 12.00 0.59% 103.36% 5.38B 2024-03-29
8355 Shizuoka Bank 1,451.00 15.00 1.04% 52.90% 5.3B 2024-03-29
4021 Nissan Chemical 5,725.00 10.00 0.18% -3.78% 5.25B 2024-03-29
9001 Tobu Railway 3,781.00 5.00 0.13% 19.46% 5.17B 2024-03-29
8354 Fukuoka Financial 4,046.00 18.00 0.45% 60.30% 5.06B 2024-03-29
9021 West Japan Railway 3,137.00 -13.00 -0.41% -42.55% 5.06B 2024-03-29
7211 Mitsubishi Motors 505.80 10.30 2.08% -1.79% 4.98B 2024-03-29
9064 Yamato Transport 2,158.00 -18.00 -0.83% -3.92% 4.94B 2024-03-29
9007 Odakyu Electric Railway 2,076.00 -5.50 -0.26% 20.00% 4.92B 2024-03-29
5332 Toto 4,272.00 36.00 0.85% -2.91% 4.8B 2024-03-29
1803 Shimizu Corporation 1,000.50 26.00 2.67% 33.94% 4.77B 2024-03-29
9062 Nippon Express 7,732.00 23.00 0.30% -3.83% 4.5B 2024-03-29
4004 Resonac Holdings 3,626.00 120.00 3.42% 68.97% 4.35B 2024-03-29
4042 Tosoh 2,062.00 11.50 0.56% 15.00% 4.35B 2024-03-29
5101 Yokohama Rubber 4,026.00 -40.00 -0.98% 45.13% 4.28B 2024-03-29
5803 Fujikura 2,278.00 48.00 2.15% 145.74% 4.16B 2024-03-29
3861 Oji Paper 637.90 10.30 1.64% 21.97% 4.16B 2024-03-29
2002 Nisshin Seifun 2,099.50 17.50 0.84% 35.19% 4.13B 2024-03-29
7013 IHI 4,099.00 66.00 1.64% 24.02% 4.11B 2024-03-29
5333 NGK Insulators 2,040.00 9.00 0.44% 17.38% 4.02B 2024-03-29
6113 Amada Holdings 1,718.50 -6.00 -0.35% 40.52% 3.83B 2024-03-29
6302 Sumitomo Heavy Inds. 4,721.00 -24.00 -0.51% 47.53% 3.83B 2024-03-29
4751 CyberAgent 1,125.50 27.50 2.50% 1.49% 3.77B 2024-03-29
4005 Sumitomo Chemical 338.60 10.30 3.14% -23.22% 3.67B 2024-03-29
7951 Yamaha 3,261.00 6.00 0.18% -35.68% 3.64B 2024-03-29
8804 Tokyo Tatemono 2,631.50 86.00 3.38% 62.94% 3.64B 2024-03-29
3405 Kuraray 1,641.50 26.00 1.61% 35.55% 3.64B 2024-03-29
7731 Nikon Corporation 1,531.00 6.00 0.39% 14.00% 3.51B 2024-03-29
2871 Nichirei 4,143.00 75.00 1.84% 52.88% 3.5B 2024-03-29
2282 Nh Foods 5,088.00 27.00 0.53% 32.16% 3.46B 2024-03-29
8253 Credit Saison 3,176.00 69.00 2.22% 89.39% 3.43B 2024-03-29
1808 Haseko 1,896.00 29.50 1.58% 24.00% 3.42B 2024-03-29
9008 Keio 4,172.00 31.00 0.75% -11.42% 3.37B 2024-03-29
6473 JTEKT 1,428.00 4.50 0.32% 42.37% 3.24B 2024-03-29
7011 Mitsubishi Heavy Industries 1,448.50 83.50 6.12% -69.82% 3.22B 2024-03-29
9107 Kawasaki Kisen 2,023.00 -9.50 -0.47% -38.42% 3.16B 2024-03-29
2501 Sapporo 6,031.00 6.00 0.10% 76.09% 3.11B 2024-03-29
6702 Fujitsu 2,490.00 72.50 3.00% -85.94% 3.08B 2024-03-29
8252 Marui 2,445.50 25.00 1.03% 21.43% 3.04B 2024-03-29
6976 Taiyo Yuden 3,625.00 54.00 1.51% -15.60% 2.99B 2024-03-29
3086 J Front Retailing 1,691.00 14.00 0.83% 31.80% 2.94B 2024-03-29
6471 NSK 883.70 23.10 2.68% 19.10% 2.86B 2024-03-29
1721 Comsys 3,548.00 14.00 0.40% 45.89% 2.81B 2024-03-29
5901 Toyo Seikan 2,438.50 59.00 2.48% 38.79% 2.8B 2024-03-29
5233 Taiheiyo Cement 3,519.00 43.00 1.24% 42.53% 2.69B 2024-03-29
8233 Takashimaya 2,441.50 31.50 1.31% 29.32% 2.55B 2024-03-29
5711 Mitsubishi Materials 2,917.50 77.50 2.73% 36.14% 2.52B 2024-03-29
9301 Mitsubishi Logistics 4,975.00 85.00 1.74% 59.97% 2.51B 2024-03-29
2801 Kikkoman Corporation 1,969.00 33.00 1.70% -70.96% 2.48B 2024-03-29
1963 JGC 1,490.00 10.00 0.68% -8.70% 2.38B 2024-03-29
5214 Nippon Electric Glass 3,872.00 11.00 0.28% 52.80% 2.22B 2024-03-29
5714 Dowa 5,329.00 127.00 2.44% 26.88% 2.1B 2024-03-29
6674 GS Yuasa 3,146.00 8.00 0.25% 33.19% 2.09B 2024-03-29
6952 Casio Computer 1,296.00 -8.00 -0.61% -1.44% 1.99B 2024-03-29
9412 Sky Perfect JSAT 1,059.00 32.00 3.12% 110.12% 1.99B 2024-03-29
1332 Nissui 960.10 12.60 1.33% 77.80% 1.98B 2024-03-29
7205 Hino Motors 510.00 4.90 0.97% -6.59% 1.94B 2024-03-29
8304 Aozora Bank 2,473.00 24.50 1.00% 3.26% 1.91B 2024-03-29
4631 DIC 2,888.00 3.00 0.10% 21.50% 1.81B 2024-03-29
3401 Teijin 1,410.00 39.50 2.88% 1.37% 1.8B 2024-03-29
5706 Mitsui Mining & Smelting 4,707.00 88.00 1.91% 47.32% 1.78B 2024-03-29
4208 Ube Industries 2,726.50 37.50 1.39% 34.51% 1.75B 2024-03-29
5631 Japan Steel Works 3,388.00 25.00 0.74% 36.50% 1.65B 2024-03-29
6770 Alps Electric 1,198.00 12.50 1.05% -5.00% 1.63B 2024-03-29
4902 Konica Minolta 496.40 2.70 0.55% -11.52% 1.62B 2024-03-29
7762 Citizen Holdings 991.00 -2.00 -0.20% 29.88% 1.6B 2024-03-29
5801 Furukawa Electric 3,237.00 54.00 1.70% 33.43% 1.51B 2024-03-29
7004 Hitachi Zosen 1,319.00 1.00 0.08% 52.84% 1.47B 2024-03-29
6103 Okuma 7,119.00 -45.00 -0.63% 21.69% 1.45B 2024-03-29
4272 Nippon Kayaku 1,306.00 12.50 0.97% 9.75% 1.43B 2024-03-29
5301 Tokai Carbon 996.70 -3.30 -0.33% -20.20% 1.41B 2024-03-29
8628 Matsui Securities 826.00 1.00 0.12% 5.36% 1.41B 2024-03-29
2531 Takara 1,070.50 -16.50 -1.52% 4.03% 1.38B 2024-03-29
4061 Denki Kagaku Kogyo 2,346.50 -8.50 -0.36% -14.14% 1.34B 2024-03-29
4043 Tokuyama 2,715.00 75.00 2.84% 29.29% 1.29B 2024-03-29
3105 Nisshinbo 1,232.00 18.50 1.52% 22.34% 1.28B 2024-03-29
7003 Mitsui Engineering & Shipbuilding 1,915.00 12.00 0.63% 360.34% 1.28B 2024-03-29
2432 Dena 1,517.00 23.50 1.57% -15.77% 1.12B 2024-03-29
6472 NTN 313.70 -0.50 -0.16% -4.94% 1.1B 2024-03-29
4506 Sumitomo Dainippon 398.00 2.00 0.51% -50.74% 1.05B 2024-03-29
1333 Maruha Nichiro 2,973.50 17.00 0.58% 25.68% 991.39M 2024-03-29
3863 Nippon Paper 1,183.00 14.00 1.20% 17.24% 903.78M 2024-03-29
5232 Sumitomo Osaka Cement 3,852.00 69.00 1.82% 3.41% 873.37M 2024-03-29
5703 Nippon Light 1,819.00 29.00 1.62% 25.02% 745.91M 2024-03-29
6366 Chiyoda 404.00 3.00 0.75% 4.66% 692.88M 2024-03-29
6703 Oki Electric 1,154.00 2.00 0.17% 60.95% 662.16M 2024-03-29
3101 Toyobo 1,127.00 16.00 1.44% 10.82% 657.28M 2024-03-29
5715 Furukawa 1,811.00 -3.00 -0.17% 42.82% 445.86M 2024-03-29
5202 Nippon Sheet Glass 528.00 12.00 2.33% -15.92% 319.32M 2024-03-29
5541 Pacific Metals 1,365.00 18.00 1.34% -29.24% 176.22M 2024-03-29
5707 Toho Zinc 1,146.00 46.00 4.18% -43.10% 103.01M 2024-03-29
3103 Unitika 172.00 6.00 3.61% -21.82% 65.65M 2024-03-29

価格 日付
NKY JP225 40369 201.37 0.50% 45.30% 2024-03-29


日本 - 株式市場
日経225平均株価指数は、東京証券取引所の一部上場の225の優良企業のパフォーマンスを追跡する主要な株価指数です。価格加重指数です。日経225は、1949年5月16日時点での基準値は176.21です。 現在の値は、過去のデータ、予測、統計、チャートや経済カレンダー - 日本 - 株式市場.
実際 前回 最高 最低 日付 ユニット 周波数
40369.44 40168.07 41113.00 1020.49 1965 - 2024 ポイント デイリー