大和ハウス工業と積水ハウスの投資パフォーマンス比較
(1)日本株と日本株、(2)日本株と米国株、(3)米国株と米国株の株価のパフォーマンスを比較することができるページです
「大和ハウス工業（1925）」を赤色の折れ線で表示し、「積水ハウス（1928）」を青色の折れ線で表示。
縦軸の目盛りは起点を100とした指数で表示しています。期間：１年
大和ハウス工業：大手ハウスメーカー。（１）戸建住宅事業（主力・国内売上1位の実績を持つ）、（２）賃貸住宅事業、（３）…
積水ハウス：注文住宅最大手。オーナーが所有する土地に戸建て住宅や賃貸住宅を請け負う事業が主力。1960年に創業。…
パフォーマンス
(1)：大和ハウス工業（1925） (2)：積水ハウス（1928）
※PF（パフォーマンス）：起点を100として何％値上がりしたかを示しています
| 日付 | (1)終値 | (2)終値 | (1)前日比 | (2)前日比 | (1)騰落率 | (2)騰落率 | (1)PF | (2)PF |
| 2025/4/3 | 4893 | 3198 | - | - | - | - | 100 | 100 |
| 2025/4/4 | 4916 | 3142 | +23 | -56 | +0.4 | -1.7 | 100.47 | 98.25 |
| 2025/4/7 | 4749 | 3003 | -167 | -139 | -3.3 | -4.4 | 97.06 | 93.9 |
| 2025/4/8 | 4869 | 3122 | +120 | +119 | +2.5 | +3.9 | 99.51 | 97.62 |
| 2025/4/9 | 4798 | 3074 | -71 | -48 | -1.4 | -1.5 | 98.06 | 96.12 |
| 2025/4/10 | 5045 | 3262 | +247 | +188 | +5.1 | +6.1 | 103.11 | 102 |
| 2025/4/11 | 4940 | 3162 | -105 | -100 | -2 | -3 | 100.96 | 98.87 |
| 2025/4/14 | 4993 | 3161 | +53 | -1 | +1 | ±0 | 102.04 | 98.84 |
| 2025/4/15 | 5021 | 3179 | +28 | +18 | +0.5 | +0.5 | 102.62 | 99.41 |
| 2025/4/16 | 5061 | 3214 | +40 | +35 | +0.7 | +1.1 | 103.43 | 100.5 |
| 2025/4/17 | 5097 | 3239 | +36 | +25 | +0.7 | +0.7 | 104.17 | 101.28 |
| 2025/4/18 | 5167 | 3248 | +70 | +9 | +1.3 | +0.2 | 105.6 | 101.56 |
| 2025/4/21 | 5146 | 3184 | -21 | -64 | -0.4 | -1.9 | 105.17 | 99.56 |
| 2025/4/22 | 5135 | 3175 | -11 | -9 | -0.2 | -0.2 | 104.95 | 99.28 |
| 2025/4/23 | 5178 | 3234 | +43 | +59 | +0.8 | +1.8 | 105.82 | 101.13 |
| 2025/4/24 | 5079 | 3225 | -99 | -9 | -1.9 | -0.2 | 103.8 | 100.84 |
| 2025/4/25 | 5079 | 3240 | ±0 | +15 | ±0 | +0.4 | 103.8 | 101.31 |
| 2025/4/28 | 5141 | 3276 | +62 | +36 | +1.2 | +1.1 | 105.07 | 102.44 |
| 2025/4/30 | 5155 | 3276 | +14 | ±0 | +0.2 | ±0 | 105.35 | 102.44 |
| 2025/5/1 | 5159 | 3274 | +4 | -2 | ±0 | ±0 | 105.44 | 102.38 |
| 2025/5/2 | 5192 | 3288 | +33 | +14 | +0.6 | +0.4 | 106.11 | 102.81 |
| 2025/5/7 | 5232 | 3297 | +40 | +9 | +0.7 | +0.2 | 106.93 | 103.1 |
| 2025/5/8 | 5157 | 3298 | -75 | +1 | -1.4 | ±0 | 105.4 | 103.13 |
| 2025/5/9 | 5212 | 3333 | +55 | +35 | +1 | +1 | 106.52 | 104.22 |
| 2025/5/12 | 5230 | 3363 | +18 | +30 | +0.3 | +0.9 | 106.89 | 105.16 |
| 2025/5/13 | 5063 | 3384 | -167 | +21 | -3.1 | +0.6 | 103.47 | 105.82 |
| 2025/5/14 | 4950 | 3347 | -113 | -37 | -2.2 | -1 | 101.16 | 104.66 |
| 2025/5/15 | 4930 | 3295 | -20 | -52 | -0.4 | -1.5 | 100.76 | 103.03 |
| 2025/5/16 | 5011 | 3329 | +81 | +34 | +1.6 | +1 | 102.41 | 104.1 |
| 2025/5/19 | 5025 | 3325 | +14 | -4 | +0.2 | -0.1 | 102.7 | 103.97 |
| 2025/5/20 | 4948 | 3307 | -77 | -18 | -1.5 | -0.5 | 101.12 | 103.41 |
| 2025/5/21 | 4960 | 3262 | +12 | -45 | +0.2 | -1.3 | 101.37 | 102 |
| 2025/5/22 | 4930 | 3200 | -30 | -62 | -0.6 | -1.9 | 100.76 | 100.06 |
| 2025/5/23 | 4918 | 3225 | -12 | +25 | -0.2 | +0.7 | 100.51 | 100.84 |
| 2025/5/26 | 4952 | 3270 | +34 | +45 | +0.6 | +1.3 | 101.21 | 102.25 |
| 2025/5/27 | 4911 | 3283 | -41 | +13 | -0.8 | +0.3 | 100.37 | 102.66 |
| 2025/5/28 | 4917 | 3291 | +6 | +8 | +0.1 | +0.2 | 100.49 | 102.91 |
| 2025/5/29 | 4961 | 3291 | +44 | ±0 | +0.8 | ±0 | 101.39 | 102.91 |
| 2025/5/30 | 4871 | 3283 | -90 | -8 | -1.8 | -0.2 | 99.55 | 102.66 |
| 2025/6/2 | 4910 | 3291 | +39 | +8 | +0.8 | +0.2 | 100.35 | 102.91 |
| 2025/6/3 | 4872 | 3266 | -38 | -25 | -0.7 | -0.7 | 99.57 | 102.13 |
| 2025/6/4 | 4896 | 3245 | +24 | -21 | +0.4 | -0.6 | 100.06 | 101.47 |
| 2025/6/5 | 4829 | 3035 | -67 | -210 | -1.3 | -6.4 | 98.69 | 94.9 |
| 2025/6/6 | 4859 | 3065 | +30 | +30 | +0.6 | +0.9 | 99.31 | 95.84 |
| 2025/6/9 | 4859 | 3067 | ±0 | +2 | ±0 | ±0 | 99.31 | 95.9 |
| 2025/6/10 | 4876 | 3085 | +17 | +18 | +0.3 | +0.5 | 99.65 | 96.47 |
| 2025/6/11 | 4868 | 3069 | -8 | -16 | -0.1 | -0.5 | 99.49 | 95.97 |
| 2025/6/12 | 4852 | 3042 | -16 | -27 | -0.3 | -0.8 | 99.16 | 95.12 |
| 2025/6/13 | 4842 | 3015 | -10 | -27 | -0.2 | -0.8 | 98.96 | 94.28 |
| 2025/6/16 | 4856 | 3024 | +14 | +9 | +0.2 | +0.2 | 99.24 | 94.56 |
| 2025/6/17 | 4850 | 3019 | -6 | -5 | -0.1 | -0.1 | 99.12 | 94.4 |
| 2025/6/18 | 4891 | 3079 | +41 | +60 | +0.8 | +1.9 | 99.96 | 96.28 |
| 2025/6/19 | 4949 | 3030 | +58 | -49 | +1.1 | -1.5 | 101.14 | 94.75 |
| 2025/6/20 | 4936 | 3021 | -13 | -9 | -0.2 | -0.2 | 100.88 | 94.47 |
| 2025/6/23 | 4940 | 3020 | +4 | -1 | ±0 | ±0 | 100.96 | 94.43 |
| 2025/6/24 | 4951 | 3054 | +11 | +34 | +0.2 | +1.1 | 101.19 | 95.5 |
| 2025/6/25 | 4945 | 3087 | -6 | +33 | -0.1 | +1 | 101.06 | 96.53 |
| 2025/6/26 | 4937 | 3104 | -8 | +17 | -0.1 | +0.5 | 100.9 | 97.06 |
| 2025/6/27 | 4936 | 3143 | -1 | +39 | ±0 | +1.2 | 100.88 | 98.28 |
| 2025/6/30 | 4954 | 3183 | +18 | +40 | +0.3 | +1.2 | 101.25 | 99.53 |
| 2025/7/1 | 4901 | 3184 | -53 | +1 | -1 | ±0 | 100.16 | 99.56 |
| 2025/7/2 | 4909 | 3238 | +8 | +54 | +0.1 | +1.6 | 100.33 | 101.25 |
| 2025/7/3 | 4915 | 3229 | +6 | -9 | +0.1 | -0.2 | 100.45 | 100.97 |
| 2025/7/4 | 4898 | 3192 | -17 | -37 | -0.3 | -1.1 | 100.1 | 99.81 |
| 2025/7/7 | 4893 | 3172 | -5 | -20 | -0.1 | -0.6 | 100 | 99.19 |
| 2025/7/8 | 4858 | 3177 | -35 | +5 | -0.7 | +0.1 | 99.28 | 99.34 |
| 2025/7/9 | 4911 | 3177 | +53 | ±0 | +1 | ±0 | 100.37 | 99.34 |
| 2025/7/10 | 4929 | 3172 | +18 | -5 | +0.3 | -0.1 | 100.74 | 99.19 |
| 2025/7/11 | 4936 | 3148 | +7 | -24 | +0.1 | -0.7 | 100.88 | 98.44 |
| 2025/7/14 | 4953 | 3166 | +17 | +18 | +0.3 | +0.5 | 101.23 | 99 |
| 2025/7/15 | 4900 | 3167 | -53 | +1 | -1 | ±0 | 100.14 | 99.03 |
| 2025/7/16 | 4874 | 3120 | -26 | -47 | -0.5 | -1.4 | 99.61 | 97.56 |
| 2025/7/17 | 4959 | 3129 | +85 | +9 | +1.7 | +0.2 | 101.35 | 97.84 |
| 2025/7/18 | 4880 | 3121 | -79 | -8 | -1.5 | -0.2 | 99.73 | 97.59 |
| 2025/7/22 | 4898 | 3136 | +18 | +15 | +0.3 | +0.4 | 100.1 | 98.06 |
| 2025/7/23 | 5039 | 3276 | +141 | +140 | +2.8 | +4.4 | 102.98 | 102.44 |
| 2025/7/24 | 5105 | 3285 | +66 | +9 | +1.3 | +0.2 | 104.33 | 102.72 |
| 2025/7/25 | 5030 | 3283 | -75 | -2 | -1.4 | ±0 | 102.8 | 102.66 |
| 2025/7/28 | 4978 | 3273 | -52 | -10 | -1 | -0.3 | 101.74 | 102.35 |
| 2025/7/29 | 4943 | 3231 | -35 | -42 | -0.7 | -1.2 | 101.02 | 101.03 |
| 2025/7/30 | 4990 | 3177 | +47 | -54 | +0.9 | -1.6 | 101.98 | 99.34 |
| 2025/7/31 | 5004 | 3187 | +14 | +10 | +0.2 | +0.3 | 102.27 | 99.66 |
| 2025/8/1 | 5076 | 3243 | +72 | +56 | +1.4 | +1.7 | 103.74 | 101.41 |
| 2025/8/4 | 5063 | 3236 | -13 | -7 | -0.2 | -0.2 | 103.47 | 101.19 |
| 2025/8/5 | 5035 | 3243 | -28 | +7 | -0.5 | +0.2 | 102.9 | 101.41 |
| 2025/8/6 | 5139 | 3289 | +104 | +46 | +2 | +1.4 | 105.03 | 102.85 |
| 2025/8/7 | 5145 | 3275 | +6 | -14 | +0.1 | -0.4 | 105.15 | 102.41 |
| 2025/8/8 | 5282 | 3317 | +137 | +42 | +2.6 | +1.2 | 107.95 | 103.72 |
| 2025/8/12 | 5329 | 3320 | +47 | +3 | +0.8 | ±0 | 108.91 | 103.81 |
| 2025/8/13 | 5365 | 3355 | +36 | +35 | +0.6 | +1 | 109.65 | 104.91 |
| 2025/8/14 | 5268 | 3364 | -97 | +9 | -1.8 | +0.2 | 107.66 | 105.19 |
| 2025/8/15 | 5342 | 3418 | +74 | +54 | +1.4 | +1.6 | 109.18 | 106.88 |
| 2025/8/18 | 5277 | 3394 | -65 | -24 | -1.2 | -0.7 | 107.85 | 106.13 |
| 2025/8/19 | 5339 | 3415 | +62 | +21 | +1.1 | +0.6 | 109.12 | 106.79 |
| 2025/8/20 | 5400 | 3472 | +61 | +57 | +1.1 | +1.6 | 110.36 | 108.57 |
| 2025/8/21 | 5340 | 3410 | -60 | -62 | -1.1 | -1.7 | 109.14 | 106.63 |
| 2025/8/22 | 5354 | 3378 | +14 | -32 | +0.2 | -0.9 | 109.42 | 105.63 |
| 2025/8/25 | 5323 | 3391 | -31 | +13 | -0.5 | +0.3 | 108.79 | 106.04 |
| 2025/8/26 | 5254 | 3310 | -69 | -81 | -1.2 | -2.3 | 107.38 | 103.5 |
| 2025/8/27 | 5261 | 3324 | +7 | +14 | +0.1 | +0.4 | 107.52 | 103.94 |
| 2025/8/28 | 5285 | 3359 | +24 | +35 | +0.4 | +1 | 108.01 | 105.03 |
| 2025/8/29 | 5229 | 3333 | -56 | -26 | -1 | -0.7 | 106.87 | 104.22 |
| 2025/9/1 | 5252 | 3344 | +23 | +11 | +0.4 | +0.3 | 107.34 | 104.57 |
| 2025/9/2 | 5335 | 3385 | +83 | +41 | +1.5 | +1.2 | 109.03 | 105.85 |
| 2025/9/3 | 5299 | 3359 | -36 | -26 | -0.6 | -0.7 | 108.3 | 105.03 |
| 2025/9/4 | 5352 | 3350 | +53 | -9 | +1 | -0.2 | 109.38 | 104.75 |
| 2025/9/5 | 5363 | 3430 | +11 | +80 | +0.2 | +2.3 | 109.61 | 107.25 |
| 2025/9/8 | 5507 | 3463 | +144 | +33 | +2.6 | +0.9 | 112.55 | 108.29 |
| 2025/9/9 | 5499 | 3474 | -8 | +11 | -0.1 | +0.3 | 112.39 | 108.63 |
| 2025/9/10 | 5470 | 3437 | -29 | -37 | -0.5 | -1 | 111.79 | 107.47 |
| 2025/9/11 | 5458 | 3432 | -12 | -5 | -0.2 | -0.1 | 111.55 | 107.32 |
| 2025/9/12 | 5457 | 3467 | -1 | +35 | ±0 | +1 | 111.53 | 108.41 |
| 2025/9/16 | 5452 | 3457 | -5 | -10 | ±0 | -0.2 | 111.42 | 108.1 |
| 2025/9/17 | 5461 | 3461 | +9 | +4 | +0.1 | +0.1 | 111.61 | 108.22 |
| 2025/9/18 | 5460 | 3439 | -1 | -22 | ±0 | -0.6 | 111.59 | 107.54 |
| 2025/9/19 | 5414 | 3406 | -46 | -33 | -0.8 | -0.9 | 110.65 | 106.5 |
| 2025/9/22 | 5406 | 3355 | -8 | -51 | -0.1 | -1.4 | 110.48 | 104.91 |
| 2025/9/24 | 5406 | 3333 | ±0 | -22 | ±0 | -0.6 | 110.48 | 104.22 |
| 2025/9/25 | 5408 | 3375 | +2 | +42 | ±0 | +1.2 | 110.53 | 105.53 |
| 2025/9/26 | 5513 | 3438 | +105 | +63 | +1.9 | +1.8 | 112.67 | 107.5 |
| 2025/9/29 | 5359 | 3375 | -154 | -63 | -2.7 | -1.8 | 109.52 | 105.53 |
| 2025/9/30 | 5320 | 3367 | -39 | -8 | -0.7 | -0.2 | 108.73 | 105.28 |
| 2025/10/1 | 5209 | 3289 | -111 | -78 | -2 | -2.3 | 106.46 | 102.85 |
| 2025/10/2 | 5150 | 3267 | -59 | -22 | -1.1 | -0.6 | 105.25 | 102.16 |
| 2025/10/3 | 5137 | 3264 | -13 | -3 | -0.2 | ±0 | 104.99 | 102.06 |
| 2025/10/6 | 5273 | 3354 | +136 | +90 | +2.6 | +2.7 | 107.77 | 104.88 |
| 2025/10/7 | 5260 | 3331 | -13 | -23 | -0.2 | -0.6 | 107.5 | 104.16 |
| 2025/10/8 | 5263 | 3296 | +3 | -35 | ±0 | -1 | 107.56 | 103.06 |
| 2025/10/9 | 5218 | 3315 | -45 | +19 | -0.8 | +0.5 | 106.64 | 103.66 |
| 2025/10/10 | 5141 | 3230 | -77 | -85 | -1.4 | -2.5 | 105.07 | 101 |
| 2025/10/14 | 5140 | 3208 | -1 | -22 | ±0 | -0.6 | 105.05 | 100.31 |
| 2025/10/15 | 5100 | 3222 | -40 | +14 | -0.7 | +0.4 | 104.23 | 100.75 |
| 2025/10/16 | 5126 | 3257 | +26 | +35 | +0.5 | +1 | 104.76 | 101.84 |
| 2025/10/17 | 5100 | 3238 | -26 | -19 | -0.5 | -0.5 | 104.23 | 101.25 |
| 2025/10/20 | 5241 | 3302 | +141 | +64 | +2.7 | +1.9 | 107.11 | 103.25 |
| 2025/10/21 | 5230 | 3332 | -11 | +30 | -0.2 | +0.9 | 106.89 | 104.19 |
| 2025/10/22 | 5333 | 3392 | +103 | +60 | +1.9 | +1.8 | 108.99 | 106.07 |
| 2025/10/23 | 5348 | 3418 | +15 | +26 | +0.2 | +0.7 | 109.3 | 106.88 |
| 2025/10/24 | 5370 | 3427 | +22 | +9 | +0.4 | +0.2 | 109.75 | 107.16 |
| 2025/10/27 | 5391 | 3439 | +21 | +12 | +0.3 | +0.3 | 110.18 | 107.54 |
| 2025/10/28 | 5314 | 3376 | -77 | -63 | -1.4 | -1.8 | 108.6 | 105.57 |
| 2025/10/29 | 5237 | 3328 | -77 | -48 | -1.4 | -1.4 | 107.03 | 104.07 |
| 2025/10/30 | 5271 | 3330 | +34 | +2 | +0.6 | ±0 | 107.73 | 104.13 |
| 2025/10/31 | 5233 | 3311 | -38 | -19 | -0.7 | -0.5 | 106.95 | 103.53 |
| 2025/11/4 | 5276 | 3263 | +43 | -48 | +0.8 | -1.4 | 107.83 | 102.03 |
| 2025/11/5 | 5300 | 3281 | +24 | +18 | +0.4 | +0.5 | 108.32 | 102.6 |
| 2025/11/6 | 5305 | 3307 | +5 | +26 | ±0 | +0.7 | 108.42 | 103.41 |
| 2025/11/7 | 5396 | 3335 | +91 | +28 | +1.7 | +0.8 | 110.28 | 104.28 |
| 2025/11/10 | 5415 | 3367 | +19 | +32 | +0.3 | +0.9 | 110.67 | 105.28 |
| 2025/11/11 | 5499 | 3375 | +84 | +8 | +1.5 | +0.2 | 112.39 | 105.53 |
| 2025/11/12 | 5496 | 3393 | -3 | +18 | ±0 | +0.5 | 112.32 | 106.1 |
| 2025/11/13 | 5367 | 3353 | -129 | -40 | -2.3 | -1.1 | 109.69 | 104.85 |
| 2025/11/14 | 5239 | 3387 | -128 | +34 | -2.3 | +1 | 107.07 | 105.91 |
| 2025/11/17 | 5307 | 3340 | +68 | -47 | +1.2 | -1.3 | 108.46 | 104.44 |
| 2025/11/18 | 5213 | 3289 | -94 | -51 | -1.7 | -1.5 | 106.54 | 102.85 |
| 2025/11/19 | 5214 | 3312 | +1 | +23 | ±0 | +0.6 | 106.56 | 103.56 |
| 2025/11/20 | 5198 | 3300 | -16 | -12 | -0.3 | -0.3 | 106.23 | 103.19 |
| 2025/11/21 | 5277 | 3376 | +79 | +76 | +1.5 | +2.3 | 107.85 | 105.57 |
| 2025/11/25 | 5340 | 3393 | +63 | +17 | +1.1 | +0.5 | 109.14 | 106.1 |
| 2025/11/26 | 5335 | 3460 | -5 | +67 | ±0 | +1.9 | 109.03 | 108.19 |
| 2025/11/27 | 5349 | 3480 | +14 | +20 | +0.2 | +0.5 | 109.32 | 108.82 |
| 2025/11/28 | 5327 | 3497 | -22 | +17 | -0.4 | +0.4 | 108.87 | 109.35 |
| 2025/12/1 | 5140 | 3409 | -187 | -88 | -3.5 | -2.5 | 105.05 | 106.6 |
| 2025/12/2 | 5165 | 3430 | +25 | +21 | +0.4 | +0.6 | 105.56 | 107.25 |
| 2025/12/3 | 5158 | 3389 | -7 | -41 | -0.1 | -1.1 | 105.42 | 105.97 |
| 2025/12/4 | 5142 | 3409 | -16 | +20 | -0.3 | +0.5 | 105.09 | 106.6 |
| 2025/12/5 | 5077 | 3333 | -65 | -76 | -1.2 | -2.2 | 103.76 | 104.22 |
| 2025/12/8 | 5150 | 3408 | +73 | +75 | +1.4 | +2.2 | 105.25 | 106.57 |
| 2025/12/9 | 5164 | 3415 | +14 | +7 | +0.2 | +0.2 | 105.54 | 106.79 |
| 2025/12/10 | 5177 | 3429 | +13 | +14 | +0.2 | +0.4 | 105.8 | 107.22 |
| 2025/12/11 | 5115 | 3417 | -62 | -12 | -1.1 | -0.3 | 104.54 | 106.85 |
| 2025/12/12 | 5166 | 3460 | +51 | +43 | +0.9 | +1.2 | 105.58 | 108.19 |
| 2025/12/15 | 5218 | 3487 | +52 | +27 | +1 | +0.7 | 106.64 | 109.04 |
| 2025/12/16 | 5224 | 3442 | +6 | -45 | +0.1 | -1.2 | 106.76 | 107.63 |
| 2025/12/17 | 5224 | 3412 | ±0 | -30 | ±0 | -0.8 | 106.76 | 106.69 |
| 2025/12/18 | 5267 | 3442 | +43 | +30 | +0.8 | +0.8 | 107.64 | 107.63 |
| 2025/12/19 | 5218 | 3428 | -49 | -14 | -0.9 | -0.4 | 106.64 | 107.19 |
| 2025/12/22 | 5121 | 3422 | -97 | -6 | -1.8 | -0.1 | 104.66 | 107 |
| 2025/12/23 | 5181 | 3429 | +60 | +7 | +1.1 | +0.2 | 105.89 | 107.22 |
| 2025/12/24 | 5169 | 3432 | -12 | +3 | -0.2 | ±0 | 105.64 | 107.32 |
| 2025/12/25 | 5181 | 3481 | +12 | +49 | +0.2 | +1.4 | 105.89 | 108.85 |
| 2025/12/26 | 5186 | 3474 | +5 | -7 | ±0 | -0.2 | 105.99 | 108.63 |
| 2025/12/29 | 5204 | 3506 | +18 | +32 | +0.3 | +0.9 | 106.36 | 109.63 |
| 2025/12/30 | 5198 | 3498 | -6 | -8 | -0.1 | -0.2 | 106.23 | 109.38 |
| 2026/1/5 | 5231 | 3502 | +33 | +4 | +0.6 | +0.1 | 106.91 | 109.51 |
| 2026/1/6 | 5328 | 3524 | +97 | +22 | +1.8 | +0.6 | 108.89 | 110.19 |
| 2026/1/7 | 5254 | 3512 | -74 | -12 | -1.3 | -0.3 | 107.38 | 109.82 |
| 2026/1/8 | 5286 | 3480 | +32 | -32 | +0.6 | -0.9 | 108.03 | 108.82 |
| 2026/1/9 | 5321 | 3510 | +35 | +30 | +0.6 | +0.8 | 108.75 | 109.76 |
| 2026/1/13 | 5350 | 3584 | +29 | +74 | +0.5 | +2.1 | 109.34 | 112.07 |
| 2026/1/14 | 5412 | 3579 | +62 | -5 | +1.1 | -0.1 | 110.61 | 111.91 |
| 2026/1/15 | 5468 | 3631 | +56 | +52 | +1 | +1.4 | 111.75 | 113.54 |
| 2026/1/16 | 5469 | 3647 | +1 | +16 | ±0 | +0.4 | 111.77 | 114.04 |
| 2026/1/19 | 5430 | 3616 | -39 | -31 | -0.7 | -0.8 | 110.97 | 113.07 |
| 2026/1/20 | 5406 | 3593 | -24 | -23 | -0.4 | -0.6 | 110.48 | 112.35 |
| 2026/1/21 | 5356 | 3560 | -50 | -33 | -0.9 | -0.9 | 109.46 | 111.32 |
| 2026/1/22 | 5400 | 3594 | +44 | +34 | +0.8 | +0.9 | 110.36 | 112.38 |
| 2026/1/23 | 5339 | 3575 | -61 | -19 | -1.1 | -0.5 | 109.12 | 111.79 |
| 2026/1/26 | 5285 | 3520 | -54 | -55 | -1 | -1.5 | 108.01 | 110.07 |
| 2026/1/27 | 5271 | 3528 | -14 | +8 | -0.2 | +0.2 | 107.73 | 110.32 |
| 2026/1/28 | 5199 | 3478 | -72 | -50 | -1.3 | -1.4 | 106.25 | 108.76 |
| 2026/1/29 | 5186 | 3420 | -13 | -58 | -0.2 | -1.6 | 105.99 | 106.94 |
| 2026/1/30 | 5260 | 3438 | +74 | +18 | +1.4 | +0.5 | 107.5 | 107.5 |
| 2026/2/2 | 5271 | 3447 | +11 | +9 | +0.2 | +0.2 | 107.73 | 107.79 |
| 2026/2/3 | 5327 | 3490 | +56 | +43 | +1 | +1.2 | 108.87 | 109.13 |
| 2026/2/4 | 5410 | 3506 | +83 | +16 | +1.5 | +0.4 | 110.57 | 109.63 |
| 2026/2/5 | 5468 | 3583 | +58 | +77 | +1 | +2.1 | 111.75 | 112.04 |
| 2026/2/6 | 5528 | 3623 | +60 | +40 | +1 | +1.1 | 112.98 | 113.29 |
| 2026/2/9 | 5574 | 3640 | +46 | +17 | +0.8 | +0.4 | 113.92 | 113.82 |
| 2026/2/10 | 5599 | 3698 | +25 | +58 | +0.4 | +1.5 | 114.43 | 115.63 |
| 2026/2/12 | 5710 | 3762 | +111 | +64 | +1.9 | +1.7 | 116.7 | 117.64 |
| 2026/2/13 | 5589 | 3742 | -121 | -20 | -2.1 | -0.5 | 114.22 | 117.01 |
| 2026/2/16 | 5425 | 3692 | -164 | -50 | -2.9 | -1.3 | 110.87 | 115.45 |
| 2026/2/17 | 5473 | 3719 | +48 | +27 | +0.8 | +0.7 | 111.85 | 116.29 |
| 2026/2/18 | 5572 | 3792 | +99 | +73 | +1.8 | +1.9 | 113.88 | 118.57 |
| 2026/2/19 | 5570 | 3777 | -2 | -15 | ±0 | -0.3 | 113.84 | 118.11 |
| 2026/2/20 | 5515 | 3753 | -55 | -24 | -0.9 | -0.6 | 112.71 | 117.35 |
| 2026/2/24 | 5562 | 3769 | +47 | +16 | +0.8 | +0.4 | 113.67 | 117.85 |
| 2026/2/25 | 5582 | 3792 | +20 | +23 | +0.3 | +0.6 | 114.08 | 118.57 |
| 2026/2/26 | 5600 | 3800 | +18 | +8 | +0.3 | +0.2 | 114.45 | 118.82 |
| 2026/2/27 | 5643 | 3826 | +43 | +26 | +0.7 | +0.6 | 115.33 | 119.64 |
| 2026/3/2 | 5579 | 3812 | -64 | -14 | -1.1 | -0.3 | 114.02 | 119.2 |
| 2026/3/3 | 5452 | 3670 | -127 | -142 | -2.2 | -3.7 | 111.42 | 114.76 |
| 2026/3/4 | 5374 | 3601 | -78 | -69 | -1.4 | -1.8 | 109.83 | 112.6 |
| 2026/3/5 | 5297 | 3565 | -77 | -36 | -1.4 | -0.9 | 108.26 | 111.48 |
| 2026/3/6 | 5331 | 3568 | +34 | +3 | +0.6 | ±0 | 108.95 | 111.57 |
| 2026/3/9 | 5306 | 3583 | -25 | +15 | -0.4 | +0.4 | 108.44 | 112.04 |
| 2026/3/10 | 5335 | 3606 | +29 | +23 | +0.5 | +0.6 | 109.03 | 112.76 |
| 2026/3/11 | 5309 | 3610 | -26 | +4 | -0.4 | +0.1 | 108.5 | 112.88 |
| 2026/3/12 | 5205 | 3544 | -104 | -66 | -1.9 | -1.8 | 106.38 | 110.82 |
| 2026/3/13 | 5200 | 3543 | -5 | -1 | ±0 | ±0 | 106.27 | 110.79 |
| 2026/3/16 | 5192 | 3536 | -8 | -7 | -0.1 | -0.1 | 106.11 | 110.57 |
| 2026/3/17 | 5243 | 3546 | +51 | +10 | +0.9 | +0.2 | 107.15 | 110.88 |
| 2026/3/18 | 5274 | 3608 | +31 | +62 | +0.5 | +1.7 | 107.79 | 112.82 |
| 2026/3/19 | 5159 | 3490 | -115 | -118 | -2.1 | -3.2 | 105.44 | 109.13 |
| 2026/3/23 | 5048 | 3451 | -111 | -39 | -2.1 | -1.1 | 103.17 | 107.91 |
| 2026/3/24 | 5085 | 3494 | +37 | +43 | +0.7 | +1.2 | 103.92 | 109.26 |
| 2026/3/25 | 5082 | 3520 | -3 | +26 | ±0 | +0.7 | 103.86 | 110.07 |
| 2026/3/26 | 5055 | 3544 | -27 | +24 | -0.5 | +0.6 | 103.31 | 110.82 |
| 2026/3/27 | 5040 | 3551 | -15 | +7 | -0.2 | +0.1 | 103 | 111.04 |
| 2026/3/30 | 4929 | 3529 | -111 | -22 | -2.2 | -0.6 | 100.74 | 110.35 |
| 2026/3/31 | 4918 | 3520 | -11 | -9 | -0.2 | -0.2 | 100.51 | 110.07 |
| 2026/4/1 | 5002 | 3581 | +84 | +61 | +1.7 | +1.7 | 102.23 | 111.98 |
| 2026/4/2 | 5009 | 3599 | +7 | +18 | +0.1 | +0.5 | 102.37 | 112.54 |
| 2026/4/3 | 5007 | 3560 | -2 | -39 | ±0 | -1 | 102.33 | 111.32 |
| 日付 | (1)終値 | (2)終値 | (1)前日比 | (2)前日比 | (1)騰落率 | (2)騰落率 | (1)PF | (2)PF |
Copyright (c) 2014 かぶれん. All Rights Reserved. プライバシーポリシー