가격 MCap 날짜
7203 Toyota Motor 3,675.00 108.00 3.03% 107.98% 322.25B 2024-03-19
8306 Mitsubishi UFJ Financial 1,527.50 -6.00 -0.39% 85.06% 120.94B 2024-03-19
6861 Keyence Corp 71,290.00 740.00 1.05% 18.32% 114.64B 2024-03-19
8035 Tokyo Electron 37,300.00 560.00 1.52% 136.58% 113.95B 2024-03-19
6758 Sony 13,460.00 130.00 0.98% 16.44% 109.84B 2024-03-19
9432 Nippon Telegraph & Telephone 182.10 1.20 0.66% 14.04% 101.93B 2024-03-19
9983 Fast Retailing 45,580.00 -520.00 -1.13% 66.38% 94.73B 2024-03-19
8058 Mitsubishi 3,449.00 29.00 0.85% 125.03% 94.25B 2024-03-19
4063 Shin-etsu Chemical 6,694.00 55.00 0.83% 68.19% 88.76B 2024-03-19
9984 Softbank 8,821.00 31.00 0.35% 81.84% 86.32B 2024-03-19
6501 Hitachi 13,070.00 370.00 2.91% 92.69% 78.85B 2024-03-19
8316 Sumitomo Mitsui Financial 8,677.00 -10.00 -0.12% 67.83% 76.61B 2024-03-19
4519 Chugai Pharma 6,060.00 -85.00 -1.38% 83.03% 67.74B 2024-03-19
6098 Recruit Holdings 6,535.00 16.00 0.25% 89.59% 67.7B 2024-03-19
8031 Mitsui 6,769.00 124.00 1.87% 82.35% 66.66B 2024-03-19
9433 KDDI 4,621.00 67.00 1.47% 13.71% 63.74B 2024-03-19
4568 Daiichi Sankyo 4,888.00 -48.00 -0.97% 8.89% 63.41B 2024-03-19
8001 Itochu 6,507.00 38.00 0.59% 58.51% 62.36B 2024-03-19
8766 Tokio Marine 4,650.00 74.00 1.62% 82.17% 60.57B 2024-03-19
7267 Honda Motor 1,864.00 33.50 1.83% 69.04% 59.48B 2024-03-19
6902 Denso 2,900.00 92.00 3.28% 67.07% 54.76B 2024-03-19
8411 Mizuho Financial 2,951.50 -14.50 -0.49% 61.68% 50.37B 2024-03-19
2914 Japan Tobacco 3,950.00 49.00 1.26% 46.11% 46.4B 2024-03-19
4502 Takeda 4,378.00 17.00 0.39% 2.03% 45.84B 2024-03-19
6367 Daikin 20,570.00 375.00 1.86% -7.45% 39.61B 2024-03-19
3382 Seven & I Holdings 2,171.50 27.50 1.28% 12.88% 37.69B 2024-03-19
6503 Mitsubishi Electric 2,527.50 53.50 2.16% 68.61% 34.63B 2024-03-19
6857 Advantest 6,609.00 -77.00 -1.15% 128.69% 33.07B 2024-03-19
6178 Japan Post 1,521.50 12.50 0.83% 40.49% 32.63B 2024-03-19
6702 Fujitsu 25,340.00 210.00 0.84% 39.77% 31.47B 2024-03-19
7751 Canon 4,464.00 27.00 0.61% 56.25% 29.37B 2024-03-19
5108 Bridgestone 6,495.00 173.00 2.74% 29.18% 29B 2024-03-19
8053 Sumitomo 3,585.00 44.00 1.24% 61.05% 28.99B 2024-03-19
4543 Terumo 5,656.00 -152.00 -2.62% 60.50% 28.89B 2024-03-19
7011 Mitsubishi Heavy Industries 12,850.00 235.00 1.86% 186.96% 28.4B 2024-03-19
8801 Mitsui Fudosan 4,763.00 243.00 5.38% 98.09% 28.29B 2024-03-19
8002 Marubeni 2,551.00 43.50 1.73% 50.46% 28.13B 2024-03-19
6301 Komatsu 4,476.00 101.00 2.31% 43.05% 27.73B 2024-03-19
6954 Fanuc 4,436.00 64.00 1.46% -2.61% 27.73B 2024-03-19
8725 MS&AD Insurance 7,756.00 17.00 0.22% 91.51% 27.4B 2024-03-19
4901 Fujifilm 10,140.00 90.00 0.90% 57.43% 27.02B 2024-03-19
9022 Central Japan 3,997.00 46.00 1.16% -74.07% 26.05B 2024-03-19
8750 Dai-ichi Life 3,753.00 85.00 2.32% 61.73% 23.28B 2024-03-19
8015 Toyota Tsusho 10,000.00 220.00 2.25% 91.57% 23.06B 2024-03-19
4578 Otsuka Holdings 6,326.00 2.00 0.03% 61.46% 22.99B 2024-03-19
9613 NTT DATA 2,459.50 18.50 0.76% 45.45% 22.93B 2024-03-19
9020 East Japan Railway 9,075.00 121.00 1.35% 25.29% 22.63B 2024-03-19
5401 Nippon Steel 3,680.00 53.00 1.46% 24.47% 22.38B 2024-03-19
6752 Panasonic 1,448.50 32.50 2.30% 26.84% 22.15B 2024-03-19
8802 Mitsubishi Estate 2,713.50 137.00 5.32% 71.09% 21.86B 2024-03-19
7269 Suzuki Motor 6,358.00 40.00 0.63% 42.81% 20.42B 2024-03-19
8267 AEON 3,571.00 14.00 0.39% 42.70% 20.39B 2024-03-19
8630 Sompo Japan Nip 9,358.00 182.00 1.98% 77.23% 20.24B 2024-03-19
4689 Z Holdings 395.60 1.60 0.41% 7.94% 19.8B 2024-03-19
6971 Kyocera 2,095.50 13.00 0.62% 26.37% 19.65B 2024-03-19
4503 Astellas Pharma 1,646.50 10.50 0.64% -10.15% 19.65B 2024-03-19
6701 NEC 10,835.00 -120.00 -1.10% 123.40% 19.56B 2024-03-19
6762 TDK 7,508.00 0 0% 68.15% 19.08B 2024-03-19
2802 Ajinomoto 5,584.00 116.00 2.12% 25.48% 18.93B 2024-03-19
8604 Nomura 954.00 12.70 1.35% 97.88% 18.89B 2024-03-19
1925 Daiwa House 4,523.00 127.00 2.89% 48.98% 18.84B 2024-03-19
2502 Asahi 5,532.00 44.00 0.80% 18.41% 18.63B 2024-03-19
1605 Inpex 2,267.50 62.50 2.83% 71.39% 18.59B 2024-03-19
6326 Kubota 2,310.00 38.00 1.67% 20.28% 17.89B 2024-03-19
4452 KAO 5,676.00 -28.00 -0.49% 11.51% 17.77B 2024-03-19
7733 Olympus 2,194.00 17.00 0.78% -3.58% 17.16B 2024-03-19
7270 Subaru Corporation 3,376.00 109.00 3.34% 68.25% 16.46B 2024-03-19
9735 Secom 11,455.00 105.00 0.93% 42.25% 15.97B 2024-03-19
8309 Sumitomo Mitsui 3,234.00 10.00 0.31% 43.26% 15.57B 2024-03-19
8830 Sumitomo Realty & Development 5,243.00 402.00 8.30% 78.33% 15.37B 2024-03-19
7201 Nissan 605.70 0.40 0.07% 31.19% 15.17B 2024-03-19
4507 Shionogi 7,823.00 -18.00 -0.23% 33.50% 15.03B 2024-03-19
1928 Sekisui House 3,403.00 50.00 1.49% 29.56% 14.56B 2024-03-19
5020 JX Holdings 720.70 11.50 1.62% 58.95% 14.26B 2024-03-19
8308 Resona Holdings 896.30 -17.20 -1.88% 45.95% 14.26B 2024-03-19
8697 Japan Exchange Group 4,064.00 65.00 1.63% 104.99% 13.94B 2024-03-19
9101 Nippon Yusen 4,351.00 -78.00 -1.76% 36.05% 13.72B 2024-03-19
6988 Nitto Denko 14,345.00 260.00 1.85% 69.96% 13.45B 2024-03-19
9503 Kansai Electric Power 2,140.00 28.00 1.33% 70.79% 12.63B 2024-03-19
7832 Bandai Namco Holdings 2,891.00 46.00 1.62% -64.67% 12.58B 2024-03-19
2801 Kikkoman Corporation 9,915.00 75.00 0.76% 53.01% 12.55B 2024-03-19
4523 Eisai 6,330.00 -117.00 -1.81% -12.42% 12.4B 2024-03-19
5802 Sumitomo Electric 2,336.00 32.50 1.41% 47.06% 12.04B 2024-03-19
4755 Rakuten 850.20 23.00 2.78% 37.57% 11.87B 2024-03-19
9104 Mitsui OSK Lines 4,772.00 -47.00 -0.98% 40.35% 11.69B 2024-03-19
7735 Screen Holdings 18,415.00 75.00 0.41% 236.04% 11.65B 2024-03-19
2503 Kirin Holdings 2,109.00 7.00 0.33% 2.63% 11.41B 2024-03-19
4911 Shiseido 4,237.00 14.00 0.33% -27.83% 11.31B 2024-03-19
6506 Yaskawa Electric 6,382.00 45.00 0.71% 17.75% 11.1B 2024-03-19
8601 Daiwa Securities 1,159.50 28.00 2.47% 98.54% 10.64B 2024-03-19
5411 JFE Holdings 2,541.00 51.50 2.07% 62.05% 10.61B 2024-03-19
9021 West Japan Railway 6,533.00 143.00 2.24% 24.30% 10.43B 2024-03-19
3407 Asahi Kasei 1,119.50 0.50 0.04% 24.74% 10.39B 2024-03-19
4151 Kyowa Hakko Kirin 2,882.00 -2.50 -0.09% 2.42% 10.39B 2024-03-19
9107 Kawasaki Kisen 6,410.00 -124.00 -1.90% 105.78% 10.32B 2024-03-19
7202 Isuzu Motors 2,085.00 49.50 2.43% 35.57% 10.21B 2024-03-19
9202 Ana Holdings 3,200.00 -6.00 -0.19% 16.32% 10.1B 2024-03-19
9502 Chubu Electric Power 2,001.00 29.00 1.47% 44.27% 9.99B 2024-03-19
1812 Kajima 3,086.00 6.00 0.19% 98.71% 9.93B 2024-03-19
5019 Idemitsu Kosan 1,053.00 29.50 2.88% 85.19% 9.5B 2024-03-19
9531 Tokyo Gas 3,549.00 0 0% 41.96% 9.49B 2024-03-19
2413 M3 2,078.00 -2.50 -0.12% -38.47% 9.46B 2024-03-19
8795 T&D Holdings 2,680.00 28.00 1.06% 72.68% 9.42B 2024-03-19
9532 Osaka Gas 3,483.00 65.00 1.90% 56.68% 9.37B 2024-03-19
6504 Fuji Electric 9,601.00 -183.00 -1.87% 93.76% 9.36B 2024-03-19
9766 Konami 10,275.00 15.00 0.15% 63.35% 9.32B 2024-03-19
7272 Yamaha Motor 1,374.50 8.00 0.59% 31.53% 9.04B 2024-03-19
9501 Tokyo Electric Power 808.20 -20.70 -2.50% 82.44% 8.9B 2024-03-19
1802 Obayashi 1,846.50 12.00 0.65% 88.42% 8.81B 2024-03-19
4188 Mitsubishi Chem 928.90 14.00 1.53% 22.89% 8.72B 2024-03-19
9201 Japan Airlines 2,830.00 33.00 1.18% 13.79% 8.19B 2024-03-19
5713 Sumitomo Metal Mining 4,456.00 47.00 1.07% -6.78% 8.12B 2024-03-19
6361 Ebara 12,780.00 -180.00 -1.39% 133.21% 8.02B 2024-03-19
6479 Minebea 2,951.50 20.00 0.68% 27.55% 7.94B 2024-03-19
9005 Tokyu Corporation 2,041.00 66.50 3.37% 21.71% 7.92B 2024-03-19
5201 AGC 5,533.00 19.00 0.34% 16.48% 7.84B 2024-03-19
3402 Toray Industries 734.30 15.20 2.11% 1.12% 7.72B 2024-03-19
7911 Toppan 3,550.00 -69.00 -1.91% 41.83% 7.62B 2024-03-19
7912 Dai Nippon Printing 4,610.00 24.00 0.52% 27.17% 7.46B 2024-03-19
6645 Omron 5,610.00 53.00 0.95% -23.92% 7.33B 2024-03-19
4324 Dentsu 4,197.00 63.00 1.52% -5.37% 7.32B 2024-03-19
7261 Mazda Motor 1,756.00 41.50 2.42% 55.81% 7.24B 2024-03-19
9009 Keisei Electric Railway 6,345.00 57.00 0.91% 65.45% 7.06B 2024-03-19
4704 Trend Micro 7,698.00 -11.00 -0.14% 22.00% 7.01B 2024-03-19
1801 Taisei 5,565.00 46.00 0.83% 40.18% 6.84B 2024-03-19
6305 Hitachi Construction Machinery 4,542.00 63.00 1.41% 56.73% 6.38B 2024-03-19
2269 Meiji Holdings 3,421.00 11.00 0.32% 7.92% 6.38B 2024-03-19
6841 Yokogawa Electric 3,527.00 103.00 3.01% 71.80% 5.97B 2024-03-19
9602 Toho 5,120.00 41.00 0.81% 5.03% 5.94B 2024-03-19
7186 Concordia Financial 744.30 -12.60 -1.66% 56.37% 5.9B 2024-03-19
8331 Chiba Bank 1,225.50 -1.00 -0.08% 46.77% 5.88B 2024-03-19
2768 Sojitz 3,990.00 18.00 0.45% 56.29% 5.87B 2024-03-19
3099 Isetan Mitsukoshi 2,327.50 57.50 2.53% 75.40% 5.81B 2024-03-19
6724 Seiko Epson 2,571.00 45.50 1.80% 38.97% 5.61B 2024-03-19
4183 Mitsui Chemicals 4,538.00 156.00 3.56% 40.93% 5.58B 2024-03-19
4021 Nissan Chemical 6,000.00 2.00 0.03% 2.92% 5.57B 2024-03-19
3436 Sumco 2,390.50 18.50 0.78% 26.75% 5.56B 2024-03-19
8355 Shizuoka Bank 1,458.50 -17.50 -1.19% 57.00% 5.45B 2024-03-19
9001 Tobu Railway 3,951.00 58.00 1.49% 28.91% 5.39B 2024-03-19
7012 Kawasaki 4,911.00 121.00 2.53% 82.16% 5.38B 2024-03-19
5406 Kobelco 2,068.00 47.50 2.35% 107.42% 5.35B 2024-03-19
7752 Ricoh 1,321.00 21.50 1.65% 36.89% 5.3B 2024-03-19
3289 Tokyu Fudosan 1,170.50 64.50 5.83% 86.98% 5.27B 2024-03-19
9007 Odakyu Electric Railway 2,180.50 22.50 1.04% 36.88% 5.17B 2024-03-19
8354 Fukuoka Financial 3,940.00 -56.00 -1.40% 58.87% 5.06B 2024-03-19
9064 Yamato Transport 2,188.50 32.00 1.48% -0.39% 5B 2024-03-19
5332 Toto 4,222.00 -49.00 -1.15% -3.28% 4.85B 2024-03-19
7211 Mitsubishi Motors 499.10 19.40 4.04% 5.07% 4.78B 2024-03-19
1803 Shimizu Corporation 999.60 27.60 2.84% 38.07% 4.69B 2024-03-19
9062 Nippon Express 7,729.00 105.00 1.38% 3.05% 4.49B 2024-03-19
4042 Tosoh 2,076.50 1.00 0.05% 19.34% 4.43B 2024-03-19
5101 Yokohama Rubber 4,118.00 64.00 1.58% 67.94% 4.37B 2024-03-19
2002 Nisshin Seifun 2,200.00 33.50 1.55% 42.03% 4.32B 2024-03-19
4004 Resonac Holdings 3,517.00 67.00 1.94% 71.48% 4.19B 2024-03-19
3861 Oji Paper 609.90 -1.80 -0.29% 17.29% 4.04B 2024-03-19
5333 NGK Insulators 2,004.50 10.00 0.50% 16.74% 3.98B 2024-03-19
6113 Amada Holdings 1,725.50 -2.50 -0.14% 43.55% 3.9B 2024-03-19
6302 Sumitomo Heavy Inds. 4,645.00 65.00 1.42% 54.06% 3.76B 2024-03-19
5803 Fujikura 2,054.50 37.50 1.86% 134.53% 3.73B 2024-03-19
7731 Nikon Corporation 1,602.50 27.00 1.71% 22.61% 3.66B 2024-03-19
7013 IHI 3,630.00 33.00 0.92% 16.91% 3.65B 2024-03-19
2282 Nh Foods 5,273.00 -12.00 -0.23% 39.31% 3.63B 2024-03-19
4005 Sumitomo Chemical 333.10 2.30 0.70% -23.07% 3.63B 2024-03-19
4751 CyberAgent 1,079.50 16.50 1.55% -2.13% 3.61B 2024-03-19
7951 Yamaha 3,248.00 63.00 1.98% -33.24% 3.6B 2024-03-19
3405 Kuraray 1,579.00 11.50 0.73% 36.95% 3.52B 2024-03-19
2871 Nichirei 4,030.00 -26.00 -0.64% 49.59% 3.47B 2024-03-19
9008 Keio 4,249.00 37.00 0.88% -7.23% 3.45B 2024-03-19
1808 Haseko 1,906.50 35.50 1.90% 26.34% 3.42B 2024-03-19
8253 Credit Saison 3,241.00 164.00 5.33% 96.07% 3.36B 2024-03-19
2501 Sapporo 6,361.00 -2.00 -0.03% 90.45% 3.32B 2024-03-19
6473 JTEKT 1,401.50 16.50 1.19% 47.06% 3.18B 2024-03-19
8804 Tokyo Tatemono 2,378.00 163.00 7.36% 53.12% 3.1B 2024-03-19
8252 Marui 2,456.50 22.00 0.90% 22.83% 3.06B 2024-03-19
5901 Toyo Seikan 2,550.50 -22.50 -0.87% 47.68% 2.99B 2024-03-19
6976 Taiyo Yuden 3,521.00 7.00 0.20% -14.64% 2.93B 2024-03-19
1721 Comsys 3,502.00 25.00 0.72% 44.35% 2.79B 2024-03-19
3086 J Front Retailing 1,605.50 25.00 1.58% 31.81% 2.78B 2024-03-19
6471 NSK 847.10 14.20 1.70% 20.16% 2.73B 2024-03-19
5233 Taiheiyo Cement 3,404.00 -14.00 -0.41% 41.30% 2.65B 2024-03-19
5711 Mitsubishi Materials 2,927.00 33.00 1.14% 43.27% 2.53B 2024-03-19
8233 Takashimaya 2,346.00 17.50 0.75% 29.19% 2.46B 2024-03-19
9301 Mitsubishi Logistics 4,910.00 143.00 3.00% 58.13% 2.44B 2024-03-19
1963 JGC 1,483.00 -17.50 -1.17% -3.58% 2.43B 2024-03-19
5714 Dowa 5,535.00 56.00 1.02% 32.73% 2.19B 2024-03-19
5214 Nippon Electric Glass 3,701.00 25.00 0.68% 52.56% 2.13B 2024-03-19
6674 GS Yuasa 3,026.00 6.00 0.20% 35.70% 2.03B 2024-03-19
1332 Nissui 965.30 3.50 0.36% 80.43% 2B 2024-03-19
6952 Casio Computer 1,271.50 15.50 1.23% 1.40% 1.95B 2024-03-19
8304 Aozora Bank 2,499.00 10.00 0.40% 6.25% 1.95B 2024-03-19
7205 Hino Motors 509.50 3.50 0.69% 0.10% 1.95B 2024-03-19
4631 DIC 2,899.00 34.00 1.19% 28.27% 1.82B 2024-03-19
9412 Sky Perfect JSAT 959.00 12.00 1.27% 91.42% 1.8B 2024-03-19
3401 Teijin 1,391.50 16.50 1.20% 2.32% 1.77B 2024-03-19
5706 Mitsui Mining & Smelting 4,639.00 80.00 1.75% 47.04% 1.75B 2024-03-19
4208 Ube Industries 2,647.50 29.50 1.13% 34.60% 1.7B 2024-03-19
4902 Konica Minolta 501.30 4.70 0.95% -8.35% 1.65B 2024-03-19
7762 Citizen Holdings 1,001.00 1.00 0.10% 30.00% 1.63B 2024-03-19
6770 Alps Electric 1,147.00 16.50 1.46% -7.50% 1.56B 2024-03-19
6103 Okuma 7,164.00 -90.00 -1.24% 29.55% 1.5B 2024-03-19
5801 Furukawa Electric 3,135.00 -8.00 -0.25% 36.42% 1.48B 2024-03-19
8628 Matsui Securities 866.00 6.00 0.70% 11.17% 1.48B 2024-03-19
4272 Nippon Kayaku 1,325.00 7.50 0.57% 14.62% 1.46B 2024-03-19
5631 Japan Steel Works 2,952.00 -8.50 -0.29% 26.70% 1.46B 2024-03-19
2531 Takara 1,110.00 -4.00 -0.36% 9.14% 1.46B 2024-03-19
7004 Hitachi Zosen 1,284.00 9.00 0.71% 50.35% 1.44B 2024-03-19
4061 Denki Kagaku Kogyo 2,439.50 17.50 0.72% -9.92% 1.4B 2024-03-19
5301 Tokai Carbon 981.00 10.70 1.10% -17.56% 1.39B 2024-03-19
7003 Mitsui Engineering & Shipbuilding 1,911.00 -30.00 -1.55% 383.80% 1.31B 2024-03-19
3105 Nisshinbo 1,226.00 22.50 1.87% 28.78% 1.27B 2024-03-19
4043 Tokuyama 2,654.00 65.50 2.53% 30.29% 1.25B 2024-03-19
2432 Dena 1,498.00 7.50 0.50% -14.50% 1.11B 2024-03-19
6472 NTN 317.00 4.60 1.47% 0.63% 1.11B 2024-03-19
4506 Sumitomo Dainippon 398.00 11.00 2.84% -49.68% 1.03B 2024-03-19
1333 Maruha Nichiro 2,938.50 29.00 1.00% 25.74% 981.77M 2024-03-19
3863 Nippon Paper 1,183.00 8.00 0.68% 18.78% 908.51M 2024-03-19
5232 Sumitomo Osaka Cement 3,843.00 -39.00 -1.00% 6.01% 890.81M 2024-03-19
5703 Nippon Light 1,840.00 26.00 1.43% 29.21% 752.84M 2024-03-19
6366 Chiyoda 395.00 3.00 0.77% 6.76% 680.43M 2024-03-19
3101 Toyobo 1,142.00 10.00 0.88% 12.62% 668.18M 2024-03-19
6703 Oki Electric 1,136.00 10.00 0.89% 62.98% 653.9M 2024-03-19
5715 Furukawa 1,822.00 31.00 1.73% 43.46% 446.27M 2024-03-19
5202 Nippon Sheet Glass 524.00 3.00 0.58% -12.67% 318.9M 2024-03-19
5541 Pacific Metals 1,344.00 -46.00 -3.31% -25.42% 181.62M 2024-03-19
5707 Toho Zinc 1,057.00 -1.00 -0.09% -46.15% 96.25M 2024-03-19
3103 Unitika 171.00 -2.00 -1.16% -19.72% 66.83M 2024-03-19

가격 날짜
NKY JP225 39886 263.16 0.66% 48.02% 2024-03-19


일본 - 주식 시장
닛케이 225 주가 지수는 도쿄증권거래소의 제1부에 상장된 상위 225개의 최고등급 회사들의 성과를 추적하는 주요 주식 시장 지수입니다. 이는 가격 가중 지수입니다. 닛케이 225는 1949년 5월 16일을 기준으로 176.21의 기준값을 가지고 있습니다. 현재 값, 이력 데이터, 예측, 통계, 차트 및 경제 달력 - 일본 - 주식 시장.
실제 이전 최고 최저 날짜 단위 업데이트 주기
39889.00 39740.44 40476.00 1020.49 1965 - 2024 포인트 매일