ADR銘柄引け値一覧
- 「ＡＤＲ引け値」は1ドル145.79円で円換算した値です。
5月17日
|
銘柄名 （コード/業種） |
国内引け値 | ADR引け値 |
国内引け値比 騰落率 |
出来高 |
|---|---|---|---|---|
|
第一三共 (4568/医薬品) |
3,454 | 3,539.8 |
+85.8 +2.48% |
604,322 |
|
ニデック (6594/電気機器) |
2,797 | 2,857.5 |
+60.5 +2.16% |
122,227 |
|
みずほ (8411/銀行業) |
3,690 | 3,746.8 |
+56.8 +1.54% |
2,547,953 |
|
三菱ＵＦＪ (8306/銀行業) |
1,947 | 1,974 |
+27.0 +1.39% |
6,938,445 |
|
日 立 (6501/電気機器) |
3,816 | 3,867.8 |
+51.8 +1.36% |
361,455 |
|
東京海上 (8766/保険業) |
5,916 | 5,993.4 |
+77.4 +1.31% |
64,142 |
|
住友商 (8053/卸売業) |
3,712 | 3,755.6 |
+43.6 +1.17% |
80,047 |
|
ＴＤＫ (6762/電気機器) |
1,560 | 1,577.4 |
+17.4 +1.12% |
131,522 |
|
トヨタ (7203/輸送用機器) |
2,642.5 | 2,670.7 |
+28.2 +1.07% |
354,582 |
|
ソフトバンクＧ (9984/情報・通信業) |
7,729 | 7,811.4 |
+82.4 +1.07% |
822,868 |
|
三井物 (8031/卸売業) |
2,941 | 2,970.5 |
+29.5 +1.00% |
21,651 |
|
オリックス (8591/その他金融業) |
2,967 | 2,994.5 |
+27.5 +0.93% |
145,232 |
|
武 田 (4502/医薬品) |
4,078 | 4,114.2 |
+36.2 +0.89% |
1,136,705 |
|
ホンダ (7267/輸送用機器) |
1,406 | 1,418.1 |
+12.1 +0.86% |
638,695 |
|
コマツ (6301/機械) |
4,336 | 4,372.2 |
+36.2 +0.84% |
46,674 |
|
伊藤忠 (8001/卸売業) |
7,610 | 7,672.9 |
+62.9 +0.83% |
30,613 |
|
ＭＳ＆ＡＤ (8725/保険業) |
3,377 | 3,402.7 |
+25.7 +0.76% |
61,605 |
|
三井住友 (8316/銀行業) |
3,461 | 3,486.8 |
+25.8 +0.75% |
2,009,217 |
|
キリンＨＤ (2503/食料品) |
2,090 | 2,105.2 |
+15.2 +0.73% |
33,345 |
|
ＳＭＣ (6273/機械) |
53,250 | 53,621.6 |
+371.6 +0.70% |
279,296 |
|
積水ハウス (1928/建設業) |
3,329 | 3,351.7 |
+22.7 +0.68% |
27,569 |
|
いすゞ (7202/輸送用機器) |
1,894.5 | 1,906.9 |
+12.4 +0.66% |
45,764 |
|
東 レ (3402/繊維製品) |
996.1 | 1,002.3 |
+6.2 +0.62% |
21,474 |
|
キーエンス (6861/電気機器) |
63,950 | 64,326.9 |
+376.9 +0.59% |
2,524 |
|
クボタ (6326/機械) |
1,666.5 | 1,675.7 |
+9.2 +0.55% |
42,198 |
|
任天堂 (7974/その他製品) |
11,640 | 11,704 |
+64.0 +0.55% |
992,233 |
|
ＩＮＰＥＸ (1605/鉱業) |
1,889.5 | 1,899.6 |
+10.1 +0.54% |
51,006 |
|
ＨＯＹＡ (7741/精密機器) |
17,815 | 17,910.3 |
+95.3 +0.53% |
52,765 |
|
デンソー (6902/輸送用機器) |
1,922 | 1,931.7 |
+9.7 +0.51% |
66,438 |
|
７＆Ｉ－ＨＤ (3382/小売業) |
2,240 | 2,251 |
+11.0 +0.49% |
80,278 |
|
ＮＴＴ (9432/情報・通信業) |
154.2 | 154.9 |
+0.7 +0.45% |
52,826 |
|
三菱電 (6503/電気機器) |
2,935 | 2,947.1 |
+12.1 +0.41% |
42,116 |
|
ファナック (6954/電気機器) |
3,916 | 3,930.5 |
+14.5 +0.37% |
367,153 |
|
大和ハウス (1925/建設業) |
5,011 | 5,029.8 |
+18.8 +0.37% |
25,102 |
|
村田製 (6981/電気機器) |
2,025 | 2,032.3 |
+7.3 +0.36% |
714,718 |
|
日東電 (6988/化学) |
2,679 | 2,688.4 |
+9.4 +0.35% |
16,790 |
|
富士通 (6702/電気機器) |
3,315 | 3,325.5 |
+10.5 +0.32% |
98,890 |
|
大塚ＨＤ (4578/医薬品) |
6,612 | 6,633.4 |
+21.4 +0.32% |
49,106 |
|
信越化 (4063/化学) |
4,689 | 4,703.2 |
+14.2 +0.30% |
335,779 |
|
富士フイルム (4901/化学) |
3,236 | 3,245.3 |
+9.3 +0.29% |
90,701 |
|
ブリヂストン (5108/ゴム製品) |
6,155 | 6,172.7 |
+17.7 +0.29% |
48,502 |
|
ＳＵＢＡＲＵ (7270/輸送用機器) |
2,614 | 2,621.3 |
+7.3 +0.28% |
123,897 |
|
東エレク (8035/電気機器) |
23,465 | 23,527.6 |
+62.6 +0.27% |
137,107 |
|
菱地所 (8802/不動産業) |
2,530 | 2,535.3 |
+5.3 +0.21% |
106,001 |
|
大東建 (1878/不動産業) |
16,140 | 16,171 |
+31.0 +0.19% |
2,162 |
|
旭化成 (3407/化学) |
989.6 | 991.4 |
+1.8 +0.18% |
27,760 |
|
住友鉱 (5713/非鉄金属) |
3,225 | 3,230.7 |
+5.7 +0.18% |
55,874 |
|
ファーストリテイ (9983/小売業) |
49,000 | 49,058.3 |
+58.3 +0.12% |
38,730 |
|
アステラス薬 (4503/医薬品) |
1,366 | 1,367.5 |
+1.5 +0.11% |
129,867 |
|
資生堂 (4911/化学) |
2,362 | 2,363.3 |
+1.3 +0.05% |
143,847 |
|
ダイキン (6367/機械) |
16,030 | 16,036.9 |
+6.9 +0.04% |
317,522 |
|
トレンド (4704/情報・通信業) |
10,625 | 10,629.5 |
+4.5 +0.04% |
1,140 |
|
日産自 (7201/輸送用機器) |
357.1 | 357.2 |
+0.1 +0.02% |
166,907 |
|
ＪＲ東海 (9022/陸運業) |
3,093 | 3,093.7 |
+0.7 +0.02% |
42,136 |
|
ＫＤＤＩ (9433/情報・通信業) |
2,595 | 2,595.1 |
+0.1 ±0.00% |
213,106 |
|
楽天Ｇ (4755/サービス業) |
784.5 | 784.4 |
-0.1 -0.02% |
12,391 |
|
Ｊ Ｔ (2914/食料品) |
4,433 | 4,432 |
-1.0 -0.02% |
40,701 |
|
セコム (9735/サービス業) |
5,355 | 5,353.4 |
-1.6 -0.03% |
58,081 |
|
ＪＡＬ (9201/空運業) |
2,800 | 2,796.3 |
-3.7 -0.13% |
17,880 |
|
ソニーＧ (6758/電気機器) |
3,603 | 3,598.1 |
-4.9 -0.14% |
4,068,259 |
|
野村ＨＤ (8604/証券商品先物) |
876.1 | 874.7 |
-1.4 -0.16% |
400,469 |
|
ＬＩＮＥヤフー (4689/情報・通信業) |
520.9 | 519.7 |
-1.2 -0.22% |
72,384 |
|
花 王 (4452/化学) |
6,327 | 6,312.7 |
-14.3 -0.23% |
140,010 |
|
ＪＲ東日本 (9020/陸運業) |
3,130 | 3,122.8 |
-7.2 -0.23% |
83,036 |
|
小野薬 (4528/医薬品) |
1,516.5 | 1,504.7 |
-11.8 -0.78% |
434,277 |
|
マツダ (7261/輸送用機器) |
864.2 | 857.2 |
-7.0 -0.80% |
148,696 |
|
大和証Ｇ (8601/証券商品先物) |
958.2 | - |
- - |
- |
