Nikkei
Nikkei Kursliste
NameKursVeränderungW52 HochW52 TiefUhrzeit
ADVANTEST CORP.13,120,8%13,296,1508:59
AEON12,25-3,3%14,4810,4008:12
AJINOMOTO19,56-1,7%24,0617,0009:09
ALPS EL.CO.LTD19,374,9%31,9712,2909:09
AMADA HOLDINGS CO. LTD.8,941,8%9,896,5108:12
ANA HOLDINGS INC.2,400,4%2,852,1509:05
AOZORA BANK LTD3,11-1,1%3,332,4909:05
ASAHI GLASS5,551,8%5,683,9509:03
ASAHI GROUP HOLDINGS LTD.29,461,8%30,9827,0109:09
ASAHI KASEI7,520,8%7,574,8509:04
ASTELLAS PHARMA INC.14,010,1%15,9610,8709:05
BRIDGESTONE CORP.29,980,1%34,7327,1709:09
CANON25,14-0,4%28,7223,1209:04
CASIO COMPUTER12,314,6%21,5610,8309:06
CENTRAL JAP RWY147,53-0,2%175,42135,8108:04
CHIBA BK LTD4,963,7%6,773,7908:12
CHIYODA CORP.7,003,2%8,045,4808:12
CHUBU EL. PWR11,67-0,3%14,1510,3909:09
CHUGAI PHARMACEUT L27,83-2,0%33,9724,3309:05
CITIZEN4,883,0%7,184,1708:12
COMSYS HLDGS CORP.16,60-1,0%16,9810,0108:12
CONCORDIA FINL GROUP4,21-1,2%4,443,3408:15
CRED. SAISON CO.LTD14,803,3%18,6713,7108:12
DAINIPPON PRNT8,890,9%10,597,2008:12
DAI-ICHI LIFE INSURAN.CO.11,912,8%17,808,9009:08
DAIICHI SANKYO CO. LTD20,54-0,5%23,5119,4808:59
DAIKIN79,112,2%84,7148,1708:12
DAIWA HOUSE IND.22,970,1%27,2619,6709:04
DAIWA SEC. GRP INC.5,112,0%6,784,5308:51
DENA CO. LTD.25,46-0,1%26,4718,1809:09
DENKI KAGAKU3,670,7%4,322,8508:12
DENSO CORP.36,493,0%45,8529,1009:09
DENTSU45,61-1,1%54,4439,3009:05
DOWA5,732,3%8,044,3208:12
EAST JAP RLWY75,83-0,9%94,2470,0008:12
EBARA4,592,4%5,003,1608:04
EISAI51,420,8%62,2146,5808:04
FANUC CORP.149,09-0,2%171,97116,8509:09
FAST RETAILING CO. YN 50316,260,9%381,30208,1109:09
FUJI ELECTRIC3,921,9%4,372,6008:12
FUJI HEAVY IND.34,243,2%39,7726,7209:09
FUJIFILM HOLDINGS CORP.33,251,3%38,5929,8209:09
FUJIKURA4,833,2%5,473,5808:12
FUJITSU4,40-0,5%4,932,7408:59
FUKUOKA FINL GROUP3,532,5%4,812,6308:12
FURUKAWA1,351,1%2,271,0808:12
FURUKAWA ELECTRIC CO.LTD.2,282,1%2,371,3408:12
GS YUASA3,390,1%4,172,9608:15
HASEKO CORP.8,34-0,0%10,857,2508:04
HINO MOTORS9,434,9%11,697,9108:15
HITACHI CONSTR.15,96-0,8%16,7111,5609:05
HITACHI4,161,7%5,683,2909:05
HITACHI ZOSEN4,591,2%5,273,7108:12
HOKUETSU PAP.5,42-0,1%6,564,7108:12
HONDA MOTOR27,213,6%31,3221,1909:03
IHI2,574,7%2,911,1908:12
INPEX7,550,3%9,536,0009:03
ISETAN MITSU.7,990,4%14,967,7608:05
ISUZU MOTORS LTD10,500,6%11,807,4208:50
ITOCHU CORP.10,320,6%11,868,9509:04
J.FRONT RETAILING9,94-2,1%15,858,8508:12
JAPAN STEEL4,331,6%4,462,6008:04
JAPAN TOBACCO33,34-1,6%38,6626,2809:09
JFE HOLDINGS INC.13,641,6%15,599,3209:09
JGC CORP.13,862,9%16,2211,3508:12
JTEKT CORP.13,285,8%17,619,1208:12
JX HOLDINGS INC.3,24-0,6%3,923,1009:07
KAJIMA CORP.6,02-2,0%6,734,5009:09
KANSAI EL. PWR7,53-0,3%11,687,2608:59
KAO CORP.46,91-0,6%54,0836,2208:59
KAWASAKI HEAVY IND.2,551,6%3,812,0609:05
KAWASAKI KK2,172,2%2,381,3008:12
KDDI CORP.27,080,0%28,5427,0309:06
KEIO CORP.7,32-0,7%8,706,1108:12
KEISEI ELEC RY CO10,72-0,3%13,168,8808:12
KIKKOMAN CORP.28,97-0,6%35,2023,5109:09
KIRIN HOLDINGS CO. LTD.14,63-1,4%16,3213,7309:09
KOBE STEEL0,813,8%1,230,5908:50
KOMATSU LTD19,370,2%20,2012,1309:09
KONAMI HOLDINGS31,76-0,5%38,4518,2109:09
KONICA MINOLTA INC.7,913,8%10,646,2909:08
KUBOTA CORP.12,782,8%16,239,8709:04
KURARAY12,571,4%12,549,0108:12
KYOCERA CORP.41,240,0%46,9333,5909:09
KYOWA HAKKO12,47-3,3%17,3411,7909:15
MARUBENI CORP.4,390,2%5,413,7109:09
MARUHA NICHIRO CORP.20,95-0,5%25,3412,1108:12
MARUI GROUP CO. LTD.11,220,1%15,059,6408:12
MATSUI SECS7,63-0,6%8,806,8409:05
MAZDA MOTOR CORP13,963,6%20,2210,7309:06
MEIDENSHA CORP.2,650,7%4,322,5108:12
MEIJI HOLDINGS CO.LTD81,71-2,5%97,1360,8308:05
MINEBEA CO. LTD8,093,1%11,485,1209:03
MITSUBISHI CHEM. HLDGS5,481,7%6,363,9009:07
MITSUBISHI CORP.18,520,3%18,9411,9309:05
MITSUBISHI EL. CORP.11,362,3%11,747,3008:59
MITSUBISHI EST.17,041,2%20,3315,0008:50
MITSUBISHI HEAVY3,740,3%4,922,6009:07
MITSUBISHI LOG.13,382,5%14,159,9808:04
MITSUBISHI MAT.2,414,0%3,322,0508:12
MITSUBISHI MOT.4,070,0%8,553,3008:51
MITSUBISHI UFJFN4,642,2%6,303,2009:05
MITSUI & CO11,761,3%12,009,3008:12
MITSUI CHEMICALS4,292,7%4,353,0409:05
MITSUI EN & SHIP1,201,9%1,550,9508:12
MITSUI FUDOSAN LTD19,062,9%25,8716,9708:59
MITSUI MINING1,731,9%1,911,1608:12
MITSUI OSK LINES1,994,2%2,571,3808:50
MITSUMI EL.4,993,5%5,583,3009:05
MIZUHO FINL1,462,2%2,031,2009:05
MITSUI SUMIT.25,143,6%28,7519,7108:05
NEC2,27-0,9%3,181,9109:05
NGK INSULATORS19,563,5%22,2714,2709:04
NH FOODS LTD.19,65-0,3%23,2616,1009:04
NICHIREI9,00-5,4%9,514,8208:12
NIKON CORP.12,940,9%14,4510,2209:06
NIPPON EL. GLASS4,362,0%5,493,6208:15
NIPPON EXPRESS CO.4,171,0%4,723,4709:06
NIPPON KAYAKU9,612,6%9,599,3208:51
NIPPON LIGHT MET. HLDGS1,88-1,1%1,991,2408:12
NIPPON PAPER INDS CO.LTD15,75-0,2%17,4213,3708:12
NIPPON SHEET GLASS0,681,5%0,850,4709:05
NIPPON SODA CO.LTD4,403,8%7,153,3808:12
NIPPON STEEL+SUMITO.METAL18,532,0%20,651,6909:06
NIPPON SUISAN3,67-3,4%5,492,5408:15
NIPPON TEL. TEL.40,28-2,0%45,1029,1609:04
NIPPON YUSEN1,613,9%2,491,4109:03
NISSAN CHEM.25,97-0,5%29,9518,2108:12
NISSAN MOTOR8,661,8%10,177,1909:02
NISSHIN SEIFUN12,70-1,6%15,6011,1108:12
NISSHIN STEEL CO. LTD.11,131,4%11,977,4508:04
NISSHINBO9,044,8%12,337,7408:12
NITTO DENKO60,203,2%68,5640,7108:04
NOMURA4,083,0%6,023,0709:04
NSK8,875,5%12,136,0908:12
NTN3,02-1,1%5,002,1509:15
NTT DATA45,731,1%46,5641,6408:12
NTT DOCOMO23,22-1,8%25,7514,3509:05
OBAYASHI CORP.8,16-0,6%9,886,9708:56
ODAKYU RLWY9,07-0,9%11,037,5508:15
OJI PAPER3,440,8%4,733,1508:12
OKI EL. IND.1,170,9%1,650,8709:05
OKUMA6,37-1,1%8,695,4509:05
OLYMPUS CORP.28,660,3%37,9226,3809:06
OSAKA GAS CO. LTD3,48-0,6%3,693,0309:06
PACIFIC METALS2,41-1,8%2,822,0109:05
PANASONIC CORP.8,93-0,7%10,906,1508:59
PIONEER CORP.1,990,5%2,951,4308:50
RESONA3,92-1,1%4,982,9013:55
RICOH CO. LTD8,06-0,6%10,287,2309:04
SAPPORO21,77-0,9%27,0215,7608:12
SCREEN HOLDINGS CO. LTD.11,651,0%11,768,4709:06
SECOM66,831,5%71,3452,1808:12
SEKISUI HOUSE14,472,2%16,3112,0608:54
SEVEN + I HLDGS CO. LTD37,28-2,7%44,4233,4709:04
SHIMIZU CORP.7,98-1,8%9,246,1908:51
SHIN-ETSU CHEM.64,480,9%65,4239,2008:59
SHINSEI BANK1,340,2%1,910,9908:04
SHIONOGI39,87-3,4%50,7329,2209:05
SHISEIDO CO. LTD21,92-1,2%26,1716,0809:05
SHIZUOKA BK LTD6,852,2%9,745,7608:12
SHOWA DENKO10,365,4%12,207,9608:12
SHOWA SHELL7,29-0,8%9,886,5009:05
SKY PERFECT JSAT HLDG.INC3,86-0,3%5,843,6908:12
SOFTBANK59,001,0%60,8631,3109:05
SOJITZ CORP.2,111,0%2,171,4908:12
SOMPO JAPAN NIPPONKOA HD.27,39-2,8%30,6720,9109:05
SONY29,03-1,9%29,7917,1709:00
SONY FINANCIAL HLDG INC.11,89-2,1%17,739,3109:15
SUMCO7,371,2%10,524,8109:05
SUMITOMO CHEM.3,953,9%5,623,3808:56
SUMITOMO9,510,4%10,487,6708:04
DAINIPPON SUM.14,940,7%17,598,4808:12
SUMITOMO EL.IND.12,853,4%13,599,5709:06
SUMITOMO HEAVY4,361,9%4,633,1209:05
SUMIT. MET. MNG11,390,3%12,197,6908:51
SUMIT. MITSUI FG29,870,8%39,2421,5609:05
CHUO MITSUI2,962,1%3,742,2108:12
SUMITOMO OSAKA CEM.4,100,0%4,353,0008:51
SUMITOMO RTY DEV.23,662,8%30,7320,2108:59
SUZUKI MOTOR28,741,2%30,4820,4609:06
T&D9,69-1,1%13,607,2109:05
TAIHEIYO CEMENT2,693,9%3,101,5909:05
TAISEI CORP.6,73-1,0%8,134,9809:05
TAIYO YUDEN8,386,0%15,786,8508:12
TAKARA7,740,3%8,515,1609:15
TAKASHIMAYA6,45-1,1%8,705,8008:12
TAKEDA PHARM.39,380,2%47,3635,3309:06
TDK CORP.61,713,0%69,2440,8109:06
TEIJIN3,251,1%3,442,5408:15
TERUMO34,840,0%41,3022,1208:12
TOBU RAILWAY4,22-0,8%5,003,7108:12
TOHO24,37-1,1%26,7019,2508:12
TOHO ZINC2,672,1%3,171,6508:12
TOKAI CARBON2,262,8%2,851,9008:12
TOKIO MARINE33,95-2,7%37,3226,0709:05
TOKUYAMA CORP.3,751,2%3,711,0408:04
TOKYO DOME CORP.7,870,4%9,596,8108:12
TOKYO ELEC PWR3,160,0%6,382,9909:05
TOKYO ELECTRON LTD80,83-1,1%81,7840,7409:03
TOKYO GAS CO. LTD3,77-0,3%4,873,3509:05
TOKYO TATEMONO9,96-1,3%12,558,0918:44
TOKYU6,78-1,0%7,946,0108:15
TOKYU FUDOSAN HOLDINGS4,953,3%6,494,6408:12
TOPPAN PRNTNG7,771,6%8,546,9008:12
TORAY IND.8,620,7%8,826,5908:50
TOSHIBA2,733,0%2,791,2008:58
TOSOH5,383,5%5,503,0808:12
TOTO LTD33,931,9%38,9512,7609:04
TOYO SEIKAN16,542,3%18,9213,2808:12
TOYOBO1,38-1,1%1,791,0908:12
TOYOTA MOTOR53,311,5%59,8140,8009:06
TOYOTA TSUSHO19,963,2%22,4916,0808:12
TREND MICRO INC.32,080,4%40,0828,3109:04
UBE IND. LTD1,522,3%1,571,4109:05
UNITIKA LTD0,472,6%0,530,3308:12
UNY9,37-1,4%9,584,8708:03
WEST JAPAN RWY49,41-1,8%64,4049,0008:12
YAHOO JAPAN3,58-2,9%4,233,1508:04
YAMAHA CORP.28,921,3%29,6918,1609:04
YAMAHA MOTOR17,523,3%23,2812,0909:05
YAMATO20,890,4%23,3616,1008:12
YASKAWA EL. CORP.12,874,4%12,878,4508:59
YOKOGAWA ELEC.11,372,9%12,218,4408:04
YOKOHAMA RBR14,284,3%17,6910,6408:12