プレミアムウォーターホールディングス 2588
3,300円
(時刻：15:30)
▼ -125円 (-3.64%)
価格情報
| 始値 | 3,360円 |
| 高値 | 3,360円 |
| 安値 | 3,270円 |
| 出来高 | 30,800株 |
| 売買代金 | 102,053,500円 |
| 売り気配 (15:30) | 3,310円 |
| 買い気配 (15:30) | 3,280円 |
基本情報
| 銘柄名 | プレミアムウォーターホールディングス |
| 英文銘柄名 | PREMIUM WATER HOLDINGS, INC. |
| 時価総額 | 102,644,232,575.0円 |
| 発行済株式総数 | 29,969,119株 |
| 単元株式数 | 100 |
| 業種 | 食料品 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 189.40円 |
| BPS | 844.01円 |
| PER | 18.08倍 |
| PBR | 4.06倍 |
| ROE | 23.6% |
| 年間配当金 | 100.00円 |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
事業年度（当期）：第18期(自 2023年４月１日 至 2024年３月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 営業収益 | 3,584 百万円 | 1,072 百万円 | 3,171 百万円 | 7,563 百万円 | 6,342 百万円 |
| 経常利益又は経常損失（△） | 2,533 百万円 | △453 百万円 | 1,847 百万円 | 6,127 百万円 | 4,976 百万円 |
| 当期純利益又は当期純損失（△） | 2,438 百万円 | △635 百万円 | 1,871 百万円 | 7,834 百万円 | 9,057 百万円 |
| 資本金 | 4,046 百万円 | 4,329 百万円 | 4,417 百万円 | 4,551 百万円 | 4,666 百万円 |
| 純資産額 | 8,494 百万円 | 8,516 百万円 | 10,695 百万円 | 17,567 百万円 | 21,693 百万円 |
| 総資産額 | 21,062 百万円 | 29,889 百万円 | 37,179 百万円 | 47,042 百万円 | 56,702 百万円 |
| 従業員数 | 48 人 | 45 人 | 40 人 | 51 人 | 11 人 |
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 連結 | 189.40 | 844.01 | 23.6 | 18.08 | 4.06 | - | - |
| 2025/03 | 単体 | - | - | - | - | - | 3.03 | 100.00 |
| 2025/09 | 中連 | 132.52 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.67 | 55.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 0 | -100 | 57,400 | -300 |
| 2025/11/28 | 100 | 100 | 57,700 | -1,100 |
| 2025/11/21 | 0 | 0 | 58,800 | 2,000 |
| 2025/11/14 | 0 | 0 | 56,800 | 1,400 |
| 2025/11/07 | 0 | 0 | 55,400 | 1,100 |
| 2025/10/31 | 0 | 0 | 54,300 | 600 |
| 2025/10/24 | 0 | 0 | 53,700 | -1,400 |
| 2025/10/17 | 0 | 0 | 55,100 | 400 |
| 2025/10/10 | 0 | 0 | 54,700 | -300 |
| 2025/10/03 | 0 | 0 | 55,000 | 900 |
| 2025/09/26 | 0 | 0 | 54,100 | -2,000 |
| 2025/09/19 | 0 | 0 | 56,100 | -500 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
EDINET
企業概要
| 会社名 | 株式会社プレミアムウォーターホールディングス |
| 会社名（英文） | Premium Water Holdings,Inc. |
| 会社名（カナ） | カブシキガイシャプレミアムウォーターホールディングス |
| 本店所在地 | 富士吉田市上吉田４５９７番地の１ |
| 業種 | 食料品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 25880 |
| EDINETコード | E27294 |
| 法人番号 | 9090001010626 |
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 2936.0 | 2997.0 | 2936.0 | 2991.0 | 9400 | - |
| 2024/06/25 | 2950.0 | 2980.0 | 2931.0 | 2964.0 | 16100 | -0.90 |
| 2024/06/26 | 2965.0 | 2983.0 | 2934.0 | 2935.0 | 8200 | -0.98 |
| 2024/06/27 | 2936.0 | 2955.0 | 2933.0 | 2937.0 | 4400 | 0.07 |
| 2024/06/28 | 2938.0 | 2945.0 | 2930.0 | 2934.0 | 3100 | -0.10 |
| 2024/07/01 | 2940.0 | 2955.0 | 2940.0 | 2940.0 | 3700 | 0.20 |
| 2024/07/02 | 2950.0 | 2950.0 | 2940.0 | 2941.0 | 4800 | 0.03 |
| 2024/07/03 | 2941.0 | 2941.0 | 2935.0 | 2936.0 | 4500 | -0.17 |
| 2024/07/04 | 2932.0 | 2989.0 | 2932.0 | 2962.0 | 9900 | 0.89 |
| 2024/07/05 | 2972.0 | 2972.0 | 2950.0 | 2954.0 | 3000 | -0.27 |
| 2024/07/08 | 3000.0 | 3090.0 | 2985.0 | 2996.0 | 26500 | 1.42 |
| 2024/07/09 | 3050.0 | 3050.0 | 2980.0 | 2980.0 | 8300 | -0.53 |
| 2024/07/10 | 2980.0 | 3005.0 | 2973.0 | 2978.0 | 3300 | -0.07 |
| 2024/07/11 | 2979.0 | 3000.0 | 2979.0 | 2980.0 | 3200 | 0.07 |
| 2024/07/12 | 2979.0 | 2987.0 | 2973.0 | 2973.0 | 3300 | -0.23 |
| 2024/07/16 | 2990.0 | 2992.0 | 2973.0 | 2973.0 | 4500 | 0.00 |
| 2024/07/17 | 2972.0 | 2978.0 | 2965.0 | 2971.0 | 3300 | -0.07 |
| 2024/07/18 | 2972.0 | 3035.0 | 2972.0 | 3010.0 | 5100 | 1.31 |
| 2024/07/19 | 3010.0 | 3015.0 | 2990.0 | 2990.0 | 4300 | -0.66 |
| 2024/07/22 | 3030.0 | 3035.0 | 3000.0 | 3005.0 | 4300 | 0.50 |
| 2024/07/23 | 3010.0 | 3050.0 | 3010.0 | 3040.0 | 6100 | 1.16 |
| 2024/07/24 | 3040.0 | 3045.0 | 3010.0 | 3010.0 | 5400 | -0.99 |
| 2024/07/25 | 2995.0 | 2995.0 | 2956.0 | 2956.0 | 16000 | -1.79 |
| 2024/07/26 | 2955.0 | 2968.0 | 2952.0 | 2952.0 | 3600 | -0.14 |
| 2024/07/29 | 2954.0 | 2970.0 | 2951.0 | 2953.0 | 3900 | 0.03 |
| 2024/07/30 | 2951.0 | 2951.0 | 2927.0 | 2936.0 | 5000 | -0.58 |
| 2024/07/31 | 2930.0 | 2951.0 | 2924.0 | 2942.0 | 3300 | 0.20 |
| 2024/08/01 | 2942.0 | 2942.0 | 2901.0 | 2927.0 | 4100 | -0.51 |
| 2024/08/02 | 2901.0 | 2901.0 | 2810.0 | 2820.0 | 22500 | -3.66 |
| 2024/08/05 | 2670.0 | 2696.0 | 2350.0 | 2353.0 | 35300 | -16.56 |
| 2024/08/06 | 2503.0 | 2738.0 | 2503.0 | 2700.0 | 20000 | 14.75 |
| 2024/08/07 | 2690.0 | 2925.0 | 2650.0 | 2790.0 | 8000 | 3.33 |
| 2024/08/08 | 2821.0 | 2894.0 | 2757.0 | 2894.0 | 5400 | 3.73 |
| 2024/08/09 | 2994.0 | 3060.0 | 2907.0 | 3015.0 | 22200 | 4.18 |
| 2024/08/13 | 3000.0 | 3020.0 | 2910.0 | 2928.0 | 16700 | -2.89 |
| 2024/08/14 | 2931.0 | 2935.0 | 2859.0 | 2860.0 | 8900 | -2.32 |
| 2024/08/15 | 2870.0 | 2951.0 | 2870.0 | 2925.0 | 12500 | 2.27 |
| 2024/08/16 | 2926.0 | 2955.0 | 2912.0 | 2919.0 | 5900 | -0.21 |
| 2024/08/19 | 2950.0 | 2989.0 | 2928.0 | 2928.0 | 4700 | 0.31 |
| 2024/08/20 | 2902.0 | 2941.0 | 2885.0 | 2885.0 | 12700 | -1.47 |
| 2024/08/21 | 2835.0 | 2881.0 | 2835.0 | 2851.0 | 13200 | -1.18 |
| 2024/08/22 | 2859.0 | 2943.0 | 2859.0 | 2943.0 | 12900 | 3.23 |
| 2024/08/23 | 2960.0 | 3030.0 | 2940.0 | 2960.0 | 16800 | 0.58 |
| 2024/08/26 | 2943.0 | 2980.0 | 2943.0 | 2968.0 | 3200 | 0.27 |
| 2024/08/27 | 2943.0 | 2999.0 | 2942.0 | 2998.0 | 3600 | 1.01 |
| 2024/08/28 | 2987.0 | 2987.0 | 2915.0 | 2936.0 | 7700 | -2.07 |
| 2024/08/29 | 2919.0 | 2938.0 | 2903.0 | 2917.0 | 4800 | -0.65 |
| 2024/08/30 | 2917.0 | 2940.0 | 2910.0 | 2914.0 | 3400 | -0.10 |
| 2024/09/02 | 2914.0 | 2937.0 | 2914.0 | 2914.0 | 3800 | 0.00 |
| 2024/09/03 | 2914.0 | 2936.0 | 2914.0 | 2921.0 | 2700 | 0.24 |
| 2024/09/04 | 2915.0 | 2925.0 | 2887.0 | 2912.0 | 7900 | -0.31 |
| 2024/09/05 | 2890.0 | 2943.0 | 2890.0 | 2900.0 | 9000 | -0.41 |
| 2024/09/06 | 2900.0 | 2900.0 | 2878.0 | 2889.0 | 3200 | -0.38 |
| 2024/09/09 | 2850.0 | 2877.0 | 2835.0 | 2863.0 | 4000 | -0.90 |
| 2024/09/10 | 2864.0 | 2874.0 | 2840.0 | 2860.0 | 9600 | -0.10 |
| 2024/09/11 | 2860.0 | 2860.0 | 2775.0 | 2810.0 | 9500 | -1.75 |
| 2024/09/12 | 2810.0 | 2849.0 | 2810.0 | 2836.0 | 5000 | 0.93 |
| 2024/09/13 | 2825.0 | 2837.0 | 2811.0 | 2813.0 | 2700 | -0.81 |
| 2024/09/17 | 2816.0 | 2817.0 | 2777.0 | 2801.0 | 4500 | -0.43 |
| 2024/09/18 | 2801.0 | 2826.0 | 2801.0 | 2813.0 | 1600 | 0.43 |
| 2024/09/19 | 2810.0 | 2878.0 | 2810.0 | 2845.0 | 7100 | 1.14 |
| 2024/09/20 | 2855.0 | 2889.0 | 2845.0 | 2856.0 | 7900 | 0.39 |
| 2024/09/24 | 2899.0 | 2899.0 | 2855.0 | 2870.0 | 7200 | 0.49 |
| 2024/09/25 | 2920.0 | 2920.0 | 2841.0 | 2860.0 | 10800 | -0.35 |
| 2024/09/26 | 2910.0 | 2910.0 | 2839.0 | 2842.0 | 6800 | -0.63 |
| 2024/09/27 | 2822.0 | 2835.0 | 2811.0 | 2814.0 | 3800 | -0.99 |
| 2024/09/30 | 2799.0 | 2850.0 | 2795.0 | 2796.0 | 6300 | -0.64 |
| 2024/10/01 | 2800.0 | 2829.0 | 2800.0 | 2810.0 | 4100 | 0.50 |
| 2024/10/02 | 2802.0 | 2817.0 | 2797.0 | 2797.0 | 4100 | -0.46 |
| 2024/10/03 | 2800.0 | 2822.0 | 2792.0 | 2792.0 | 4200 | -0.18 |
| 2024/10/04 | 2792.0 | 2814.0 | 2790.0 | 2790.0 | 4900 | -0.07 |
| 2024/10/07 | 2806.0 | 2806.0 | 2792.0 | 2796.0 | 3900 | 0.22 |
| 2024/10/08 | 2790.0 | 2810.0 | 2789.0 | 2790.0 | 4100 | -0.21 |
| 2024/10/09 | 2790.0 | 2805.0 | 2788.0 | 2788.0 | 4300 | -0.07 |
| 2024/10/10 | 2798.0 | 2820.0 | 2792.0 | 2806.0 | 5800 | 0.65 |
| 2024/10/11 | 2793.0 | 2829.0 | 2793.0 | 2807.0 | 6700 | 0.04 |
| 2024/10/15 | 2815.0 | 2860.0 | 2810.0 | 2857.0 | 10000 | 1.78 |
| 2024/10/16 | 2841.0 | 2841.0 | 2810.0 | 2811.0 | 2000 | -1.61 |
| 2024/10/17 | 2815.0 | 2866.0 | 2811.0 | 2825.0 | 7200 | 0.50 |
| 2024/10/18 | 2826.0 | 2869.0 | 2826.0 | 2855.0 | 4600 | 1.06 |
| 2024/10/21 | 2877.0 | 2877.0 | 2832.0 | 2860.0 | 6900 | 0.18 |
| 2024/10/22 | 2860.0 | 2915.0 | 2839.0 | 2892.0 | 9500 | 1.12 |
| 2024/10/23 | 2920.0 | 2949.0 | 2898.0 | 2927.0 | 9700 | 1.21 |
| 2024/10/24 | 2930.0 | 2964.0 | 2906.0 | 2952.0 | 14400 | 0.85 |
| 2024/10/25 | 2968.0 | 2970.0 | 2900.0 | 2920.0 | 28400 | -1.08 |
| 2024/10/28 | 2920.0 | 3000.0 | 2920.0 | 2976.0 | 21300 | 1.92 |
| 2024/10/29 | 2973.0 | 3035.0 | 2958.0 | 2966.0 | 15400 | -0.34 |
| 2024/10/30 | 2966.0 | 3000.0 | 2922.0 | 2922.0 | 5600 | -1.48 |
| 2024/10/31 | 2915.0 | 2941.0 | 2880.0 | 2910.0 | 6600 | -0.41 |
| 2024/11/01 | 2884.0 | 2928.0 | 2880.0 | 2882.0 | 2300 | -0.96 |
| 2024/11/05 | 2882.0 | 2939.0 | 2882.0 | 2885.0 | 3200 | 0.10 |
| 2024/11/06 | 2885.0 | 3000.0 | 2885.0 | 2982.0 | 13700 | 3.36 |
| 2024/11/07 | 2992.0 | 3085.0 | 2950.0 | 3050.0 | 58500 | 2.28 |
| 2024/11/08 | 2980.0 | 3000.0 | 2913.0 | 2925.0 | 36400 | -4.10 |
| 2024/11/11 | 2900.0 | 2901.0 | 2849.0 | 2854.0 | 14200 | -2.43 |
| 2024/11/12 | 2854.0 | 2917.0 | 2852.0 | 2884.0 | 5600 | 1.05 |
| 2024/11/13 | 2885.0 | 2920.0 | 2882.0 | 2886.0 | 6200 | 0.07 |
| 2024/11/14 | 2886.0 | 2897.0 | 2873.0 | 2883.0 | 2600 | -0.10 |
| 2024/11/15 | 2884.0 | 2920.0 | 2875.0 | 2900.0 | 3200 | 0.59 |
| 2024/11/18 | 2900.0 | 2914.0 | 2876.0 | 2880.0 | 4300 | -0.69 |
| 2024/11/19 | 2880.0 | 2880.0 | 2860.0 | 2868.0 | 5800 | -0.42 |
| 2024/11/20 | 2899.0 | 3175.0 | 2871.0 | 3080.0 | 103300 | 7.39 |
| 2024/11/21 | 3290.0 | 3350.0 | 3130.0 | 3245.0 | 108000 | 5.36 |
| 2024/11/22 | 3245.0 | 3260.0 | 3115.0 | 3190.0 | 59100 | -1.69 |
| 2024/11/25 | 3195.0 | 3205.0 | 3085.0 | 3085.0 | 68600 | -3.29 |
| 2024/11/26 | 3085.0 | 3135.0 | 3070.0 | 3115.0 | 17700 | 0.97 |
| 2024/11/27 | 3110.0 | 3115.0 | 2903.0 | 2970.0 | 56300 | -4.65 |
| 2024/11/28 | 2965.0 | 3030.0 | 2965.0 | 2997.0 | 10600 | 0.91 |
| 2024/11/29 | 2971.0 | 3040.0 | 2967.0 | 3020.0 | 13500 | 0.77 |
| 2024/12/02 | 3015.0 | 3200.0 | 3000.0 | 3165.0 | 37100 | 4.80 |
| 2024/12/03 | 3165.0 | 3185.0 | 3110.0 | 3140.0 | 32300 | -0.79 |
| 2024/12/04 | 3100.0 | 3150.0 | 3060.0 | 3060.0 | 7800 | -2.55 |
| 2024/12/05 | 3120.0 | 3120.0 | 3000.0 | 3040.0 | 17000 | -0.65 |
| 2024/12/06 | 3050.0 | 3070.0 | 3025.0 | 3065.0 | 7200 | 0.82 |
| 2024/12/09 | 3065.0 | 3165.0 | 3040.0 | 3075.0 | 22000 | 0.33 |
| 2024/12/10 | 3190.0 | 3240.0 | 3120.0 | 3130.0 | 69800 | 1.79 |
| 2024/12/11 | 3175.0 | 3185.0 | 3065.0 | 3090.0 | 24900 | -1.28 |
| 2024/12/12 | 3135.0 | 3210.0 | 3070.0 | 3150.0 | 21700 | 1.94 |
| 2024/12/13 | 3150.0 | 3150.0 | 3080.0 | 3105.0 | 12600 | -1.43 |
| 2024/12/16 | 3125.0 | 3275.0 | 3110.0 | 3275.0 | 33600 | 5.48 |
| 2024/12/17 | 3255.0 | 3255.0 | 3160.0 | 3175.0 | 12100 | -3.05 |
| 2024/12/18 | 3175.0 | 3210.0 | 3130.0 | 3145.0 | 14800 | -0.94 |
| 2024/12/19 | 3110.0 | 3145.0 | 3065.0 | 3100.0 | 14700 | -1.43 |
| 2024/12/20 | 3140.0 | 3155.0 | 3095.0 | 3105.0 | 11700 | 0.16 |
| 2024/12/23 | 3105.0 | 3105.0 | 3020.0 | 3030.0 | 29100 | -2.42 |
| 2024/12/24 | 3030.0 | 3080.0 | 2990.0 | 3065.0 | 19700 | 1.16 |
| 2024/12/25 | 3065.0 | 3065.0 | 3005.0 | 3010.0 | 18600 | -1.79 |
| 2024/12/26 | 3010.0 | 3065.0 | 3010.0 | 3030.0 | 7600 | 0.66 |
| 2024/12/27 | 3050.0 | 3085.0 | 3050.0 | 3055.0 | 4600 | 0.83 |
| 2024/12/30 | 3055.0 | 3115.0 | 3030.0 | 3115.0 | 18500 | 1.96 |
| 2025/01/06 | 3155.0 | 3155.0 | 3060.0 | 3075.0 | 11100 | -1.28 |
| 2025/01/07 | 3080.0 | 3095.0 | 3050.0 | 3050.0 | 6600 | -0.81 |
| 2025/01/08 | 3095.0 | 3095.0 | 3025.0 | 3025.0 | 5900 | -0.82 |
| 2025/01/09 | 3030.0 | 3030.0 | 3005.0 | 3005.0 | 6500 | -0.66 |
| 2025/01/10 | 3015.0 | 3015.0 | 2988.0 | 2995.0 | 8500 | -0.33 |
| 2025/01/14 | 2995.0 | 3010.0 | 2920.0 | 2947.0 | 22100 | -1.60 |
| 2025/01/15 | 2969.0 | 2969.0 | 2945.0 | 2961.0 | 5600 | 0.48 |
| 2025/01/16 | 2934.0 | 2953.0 | 2890.0 | 2892.0 | 19600 | -2.33 |
| 2025/01/17 | 2890.0 | 2910.0 | 2860.0 | 2910.0 | 9600 | 0.62 |
| 2025/01/20 | 2911.0 | 2932.0 | 2886.0 | 2899.0 | 21500 | -0.38 |
| 2025/01/21 | 2890.0 | 2890.0 | 2859.0 | 2881.0 | 14300 | -0.62 |
| 2025/01/22 | 2894.0 | 2894.0 | 2813.0 | 2841.0 | 30500 | -1.39 |
| 2025/01/23 | 2851.0 | 2909.0 | 2851.0 | 2907.0 | 9400 | 2.32 |
| 2025/01/24 | 2907.0 | 2912.0 | 2890.0 | 2900.0 | 11900 | -0.24 |
| 2025/01/27 | 2910.0 | 2917.0 | 2890.0 | 2911.0 | 5200 | 0.38 |
| 2025/01/28 | 2910.0 | 2934.0 | 2897.0 | 2934.0 | 7200 | 0.79 |
| 2025/01/29 | 2947.0 | 2947.0 | 2912.0 | 2934.0 | 4800 | 0.00 |
| 2025/01/30 | 2935.0 | 2935.0 | 2905.0 | 2908.0 | 5600 | -0.89 |
| 2025/01/31 | 2945.0 | 2945.0 | 2900.0 | 2901.0 | 6700 | -0.24 |
| 2025/02/03 | 2934.0 | 2934.0 | 2882.0 | 2898.0 | 10700 | -0.10 |
| 2025/02/04 | 2916.0 | 2917.0 | 2891.0 | 2900.0 | 5400 | 0.07 |
| 2025/02/05 | 2901.0 | 2914.0 | 2885.0 | 2914.0 | 6800 | 0.48 |
| 2025/02/06 | 2914.0 | 2925.0 | 2897.0 | 2908.0 | 5700 | -0.21 |
| 2025/02/07 | 2910.0 | 2947.0 | 2907.0 | 2947.0 | 5200 | 1.34 |
| 2025/02/10 | 2952.0 | 2978.0 | 2912.0 | 2953.0 | 21100 | 0.20 |
| 2025/02/12 | 2933.0 | 2933.0 | 2793.0 | 2835.0 | 65800 | -4.00 |
| 2025/02/13 | 2851.0 | 2871.0 | 2814.0 | 2851.0 | 17900 | 0.56 |
| 2025/02/14 | 2860.0 | 2891.0 | 2860.0 | 2875.0 | 9400 | 0.84 |
| 2025/02/17 | 2897.0 | 2913.0 | 2882.0 | 2892.0 | 11400 | 0.59 |
| 2025/02/18 | 2892.0 | 2938.0 | 2892.0 | 2915.0 | 9300 | 0.80 |
| 2025/02/19 | 2916.0 | 2947.0 | 2910.0 | 2934.0 | 16300 | 0.65 |
| 2025/02/20 | 2935.0 | 2955.0 | 2922.0 | 2930.0 | 11700 | -0.14 |
| 2025/02/21 | 2947.0 | 2974.0 | 2919.0 | 2935.0 | 23900 | 0.17 |
| 2025/02/25 | 2983.0 | 2988.0 | 2965.0 | 2982.0 | 20300 | 1.60 |
| 2025/02/26 | 2988.0 | 2988.0 | 2934.0 | 2953.0 | 6200 | -0.97 |
| 2025/02/27 | 2968.0 | 2988.0 | 2960.0 | 2984.0 | 3800 | 1.05 |
| 2025/02/28 | 2976.0 | 2981.0 | 2943.0 | 2943.0 | 6300 | -1.37 |
| 2025/03/03 | 2955.0 | 2981.0 | 2955.0 | 2960.0 | 5000 | 0.58 |
| 2025/03/04 | 2961.0 | 2978.0 | 2948.0 | 2957.0 | 6800 | -0.10 |
| 2025/03/05 | 2957.0 | 2964.0 | 2945.0 | 2964.0 | 3500 | 0.24 |
| 2025/03/06 | 2973.0 | 2978.0 | 2959.0 | 2969.0 | 5100 | 0.17 |
| 2025/03/07 | 2987.0 | 2987.0 | 2962.0 | 2965.0 | 4900 | -0.13 |
| 2025/03/10 | 2977.0 | 2977.0 | 2916.0 | 2928.0 | 23300 | -1.25 |
| 2025/03/11 | 2920.0 | 2950.0 | 2907.0 | 2937.0 | 12300 | 0.31 |
| 2025/03/12 | 2940.0 | 2972.0 | 2940.0 | 2960.0 | 4500 | 0.78 |
| 2025/03/13 | 2960.0 | 2976.0 | 2951.0 | 2975.0 | 6200 | 0.51 |
| 2025/03/14 | 2975.0 | 2981.0 | 2960.0 | 2967.0 | 15200 | -0.27 |
| 2025/03/17 | 2980.0 | 3000.0 | 2974.0 | 2991.0 | 10700 | 0.81 |
| 2025/03/18 | 3000.0 | 3000.0 | 2942.0 | 2955.0 | 24000 | -1.20 |
| 2025/03/19 | 2984.0 | 3010.0 | 2968.0 | 3005.0 | 12600 | 1.69 |
| 2025/03/21 | 3025.0 | 3030.0 | 3000.0 | 3015.0 | 10700 | 0.33 |
| 2025/03/24 | 3025.0 | 3025.0 | 2998.0 | 3020.0 | 10600 | 0.17 |
| 2025/03/25 | 3025.0 | 3030.0 | 3005.0 | 3030.0 | 13900 | 0.33 |
| 2025/03/26 | 3030.0 | 3035.0 | 3015.0 | 3035.0 | 9600 | 0.17 |
| 2025/03/27 | 3045.0 | 3070.0 | 3025.0 | 3070.0 | 18300 | 1.15 |
| 2025/03/28 | 2908.0 | 2919.0 | 2856.0 | 2903.0 | 34200 | -5.44 |
| 2025/03/31 | 2900.0 | 2900.0 | 2840.0 | 2847.0 | 17200 | -1.93 |
| 2025/04/01 | 2883.0 | 2883.0 | 2840.0 | 2840.0 | 6600 | -0.25 |
| 2025/04/02 | 2842.0 | 2846.0 | 2808.0 | 2809.0 | 8000 | -1.09 |
| 2025/04/03 | 2785.0 | 2790.0 | 2750.0 | 2768.0 | 15900 | -1.46 |
| 2025/04/04 | 2757.0 | 2764.0 | 2603.0 | 2672.0 | 34500 | -3.47 |
| 2025/04/07 | 2472.0 | 2540.0 | 2400.0 | 2480.0 | 31100 | -7.19 |
| 2025/04/08 | 2569.0 | 2708.0 | 2569.0 | 2687.0 | 9700 | 8.35 |
| 2025/04/09 | 2687.0 | 2687.0 | 2587.0 | 2600.0 | 14800 | -3.24 |
| 2025/04/10 | 2750.0 | 2750.0 | 2707.0 | 2728.0 | 5100 | 4.92 |
| 2025/04/11 | 2718.0 | 2755.0 | 2682.0 | 2753.0 | 5700 | 0.92 |
| 2025/04/14 | 2755.0 | 2776.0 | 2720.0 | 2761.0 | 7300 | 0.29 |
| 2025/04/15 | 2786.0 | 2839.0 | 2775.0 | 2828.0 | 12600 | 2.43 |
| 2025/04/16 | 2822.0 | 2822.0 | 2791.0 | 2810.0 | 2900 | -0.64 |
| 2025/04/17 | 2785.0 | 2818.0 | 2785.0 | 2816.0 | 1600 | 0.21 |
| 2025/04/18 | 2812.0 | 2847.0 | 2808.0 | 2847.0 | 4400 | 1.10 |
| 2025/04/21 | 2847.0 | 2847.0 | 2808.0 | 2831.0 | 3900 | -0.56 |
| 2025/04/22 | 2849.0 | 2856.0 | 2821.0 | 2822.0 | 7600 | -0.32 |
| 2025/04/23 | 2864.0 | 2864.0 | 2831.0 | 2849.0 | 3400 | 0.96 |
| 2025/04/24 | 2855.0 | 2876.0 | 2850.0 | 2876.0 | 5700 | 0.95 |
| 2025/04/25 | 2898.0 | 2898.0 | 2875.0 | 2892.0 | 9500 | 0.56 |
| 2025/04/28 | 2888.0 | 2893.0 | 2871.0 | 2871.0 | 4200 | -0.73 |
| 2025/04/30 | 2895.0 | 2895.0 | 2850.0 | 2858.0 | 2200 | -0.45 |
| 2025/05/01 | 2858.0 | 2860.0 | 2832.0 | 2834.0 | 4800 | -0.84 |
| 2025/05/02 | 2815.0 | 2850.0 | 2806.0 | 2838.0 | 3400 | 0.14 |
| 2025/05/07 | 2802.0 | 2849.0 | 2802.0 | 2847.0 | 3300 | 0.32 |
| 2025/05/08 | 2847.0 | 2868.0 | 2847.0 | 2849.0 | 2200 | 0.07 |
| 2025/05/09 | 2851.0 | 2860.0 | 2822.0 | 2858.0 | 4900 | 0.32 |
| 2025/05/12 | 2865.0 | 2919.0 | 2865.0 | 2905.0 | 9600 | 1.64 |
| 2025/05/13 | 2943.0 | 2943.0 | 2895.0 | 2930.0 | 29600 | 0.86 |
| 2025/05/14 | 2861.0 | 2870.0 | 2821.0 | 2860.0 | 16100 | -2.39 |
| 2025/05/15 | 2852.0 | 2858.0 | 2820.0 | 2825.0 | 4900 | -1.22 |
| 2025/05/16 | 2825.0 | 2868.0 | 2821.0 | 2843.0 | 5500 | 0.64 |
| 2025/05/19 | 2843.0 | 2864.0 | 2824.0 | 2836.0 | 1600 | -0.25 |
| 2025/05/20 | 2866.0 | 2866.0 | 2838.0 | 2866.0 | 11400 | 1.06 |
| 2025/05/21 | 2859.0 | 2882.0 | 2859.0 | 2882.0 | 4200 | 0.56 |
| 2025/05/22 | 2892.0 | 2942.0 | 2866.0 | 2937.0 | 17900 | 1.91 |
| 2025/05/23 | 2948.0 | 2948.0 | 2915.0 | 2915.0 | 13000 | -0.75 |
| 2025/05/26 | 2920.0 | 2920.0 | 2900.0 | 2901.0 | 4700 | -0.48 |
| 2025/05/27 | 2901.0 | 2916.0 | 2900.0 | 2916.0 | 2500 | 0.52 |
| 2025/05/28 | 2939.0 | 2983.0 | 2916.0 | 2950.0 | 14900 | 1.17 |
| 2025/05/29 | 2975.0 | 2975.0 | 2950.0 | 2951.0 | 6600 | 0.03 |
| 2025/05/30 | 2933.0 | 2961.0 | 2933.0 | 2946.0 | 2400 | -0.17 |
| 2025/06/02 | 2940.0 | 2969.0 | 2940.0 | 2951.0 | 5800 | 0.17 |
| 2025/06/03 | 2952.0 | 2956.0 | 2940.0 | 2948.0 | 3100 | -0.10 |
| 2025/06/04 | 2939.0 | 2951.0 | 2932.0 | 2935.0 | 5600 | -0.44 |
| 2025/06/05 | 2927.0 | 2927.0 | 2890.0 | 2893.0 | 6000 | -1.43 |
| 2025/06/06 | 2871.0 | 2944.0 | 2871.0 | 2899.0 | 9600 | 0.21 |
| 2025/06/09 | 2883.0 | 2902.0 | 2880.0 | 2888.0 | 7900 | -0.38 |
| 2025/06/10 | 2884.0 | 2889.0 | 2871.0 | 2871.0 | 5000 | -0.59 |
| 2025/06/11 | 2897.0 | 2898.0 | 2875.0 | 2876.0 | 5500 | 0.17 |
| 2025/06/12 | 2880.0 | 2904.0 | 2878.0 | 2885.0 | 9500 | 0.31 |
| 2025/06/13 | 2887.0 | 2910.0 | 2879.0 | 2879.0 | 14200 | -0.21 |
| 2025/06/16 | 2884.0 | 2950.0 | 2884.0 | 2950.0 | 27700 | 2.47 |
| 2025/06/17 | 2973.0 | 3040.0 | 2951.0 | 3030.0 | 44400 | 2.71 |
| 2025/06/18 | 3055.0 | 3175.0 | 3055.0 | 3175.0 | 43000 | 4.79 |
| 2025/06/19 | 3175.0 | 3175.0 | 3090.0 | 3100.0 | 22100 | -2.36 |
| 2025/06/20 | 3150.0 | 3150.0 | 3085.0 | 3115.0 | 8800 | 0.48 |
| 2025/06/23 | 3100.0 | 3135.0 | 3090.0 | 3100.0 | 11100 | -0.48 |
| 2025/06/24 | 3135.0 | 3160.0 | 3100.0 | 3135.0 | 11500 | 1.13 |
| 2025/06/25 | 3135.0 | 3135.0 | 3065.0 | 3100.0 | 19900 | -1.12 |
| 2025/06/26 | 3090.0 | 3135.0 | 3040.0 | 3045.0 | 6000 | -1.77 |
| 2025/06/27 | 3050.0 | 3075.0 | 3050.0 | 3055.0 | 5700 | 0.33 |
| 2025/06/30 | 3050.0 | 3090.0 | 3045.0 | 3050.0 | 8000 | -0.16 |
| 2025/07/01 | 3050.0 | 3100.0 | 3050.0 | 3100.0 | 4500 | 1.64 |
| 2025/07/02 | 3120.0 | 3120.0 | 3075.0 | 3080.0 | 5700 | -0.65 |
| 2025/07/03 | 3080.0 | 3110.0 | 3080.0 | 3095.0 | 3500 | 0.49 |
| 2025/07/04 | 3090.0 | 3095.0 | 3075.0 | 3090.0 | 2400 | -0.16 |
| 2025/07/07 | 3085.0 | 3220.0 | 3085.0 | 3165.0 | 18100 | 2.43 |
| 2025/07/08 | 3165.0 | 3210.0 | 3160.0 | 3180.0 | 10400 | 0.47 |
| 2025/07/09 | 3185.0 | 3190.0 | 3145.0 | 3160.0 | 3700 | -0.63 |
| 2025/07/10 | 3160.0 | 3195.0 | 3125.0 | 3125.0 | 6600 | -1.11 |
| 2025/07/11 | 3125.0 | 3160.0 | 3125.0 | 3155.0 | 3100 | 0.96 |
| 2025/07/14 | 3155.0 | 3180.0 | 3155.0 | 3160.0 | 4700 | 0.16 |
| 2025/07/15 | 3165.0 | 3165.0 | 3135.0 | 3140.0 | 3800 | -0.63 |
| 2025/07/16 | 3120.0 | 3130.0 | 3105.0 | 3125.0 | 3400 | -0.48 |
| 2025/07/17 | 3125.0 | 3135.0 | 3115.0 | 3115.0 | 3600 | -0.32 |
| 2025/07/18 | 3115.0 | 3135.0 | 3105.0 | 3115.0 | 4200 | 0.00 |
| 2025/07/22 | 3115.0 | 3140.0 | 3105.0 | 3135.0 | 4300 | 0.64 |
| 2025/07/23 | 3145.0 | 3165.0 | 3120.0 | 3165.0 | 7200 | 0.96 |
| 2025/07/24 | 3170.0 | 3195.0 | 3170.0 | 3195.0 | 6300 | 0.95 |
| 2025/07/25 | 3210.0 | 3380.0 | 3205.0 | 3300.0 | 40400 | 3.29 |
| 2025/07/28 | 3300.0 | 3330.0 | 3255.0 | 3255.0 | 8300 | -1.36 |
| 2025/07/29 | 3290.0 | 3290.0 | 3230.0 | 3240.0 | 11200 | -0.46 |
| 2025/07/30 | 3240.0 | 3295.0 | 3240.0 | 3290.0 | 7200 | 1.54 |
| 2025/07/31 | 3310.0 | 3310.0 | 3250.0 | 3270.0 | 6800 | -0.61 |
| 2025/08/01 | 3270.0 | 3285.0 | 3250.0 | 3250.0 | 4700 | -0.61 |
| 2025/08/04 | 3215.0 | 3255.0 | 3215.0 | 3250.0 | 3400 | 0.00 |
| 2025/08/05 | 3250.0 | 3280.0 | 3245.0 | 3250.0 | 5800 | 0.00 |
| 2025/08/06 | 3270.0 | 3280.0 | 3245.0 | 3275.0 | 3400 | 0.77 |
| 2025/08/07 | 3295.0 | 3295.0 | 3250.0 | 3275.0 | 4500 | 0.00 |
| 2025/08/08 | 3275.0 | 3290.0 | 3255.0 | 3290.0 | 4600 | 0.46 |
| 2025/08/12 | 3260.0 | 3320.0 | 3260.0 | 3305.0 | 16000 | 0.46 |
| 2025/08/13 | 3330.0 | 3330.0 | 3215.0 | 3310.0 | 25500 | 0.15 |
| 2025/08/14 | 3325.0 | 3325.0 | 3260.0 | 3260.0 | 8400 | -1.51 |
| 2025/08/15 | 3270.0 | 3320.0 | 3250.0 | 3315.0 | 13800 | 1.69 |
| 2025/08/18 | 3295.0 | 3335.0 | 3260.0 | 3290.0 | 18600 | -0.75 |
| 2025/08/19 | 3300.0 | 3330.0 | 3290.0 | 3290.0 | 9500 | 0.00 |
| 2025/08/20 | 3315.0 | 3320.0 | 3295.0 | 3320.0 | 6500 | 0.91 |
| 2025/08/21 | 3320.0 | 3365.0 | 3320.0 | 3365.0 | 11700 | 1.36 |
| 2025/08/22 | 3385.0 | 3450.0 | 3370.0 | 3450.0 | 19800 | 2.53 |
| 2025/08/25 | 3465.0 | 3510.0 | 3465.0 | 3500.0 | 19100 | 1.45 |
| 2025/08/26 | 3455.0 | 3500.0 | 3420.0 | 3440.0 | 6400 | -1.71 |
| 2025/08/27 | 3440.0 | 3440.0 | 3385.0 | 3385.0 | 10000 | -1.60 |
| 2025/08/28 | 3390.0 | 3430.0 | 3370.0 | 3420.0 | 5500 | 1.03 |
| 2025/08/29 | 3445.0 | 3500.0 | 3445.0 | 3470.0 | 10400 | 1.46 |
| 2025/09/01 | 3470.0 | 3470.0 | 3415.0 | 3415.0 | 3600 | -1.59 |
| 2025/09/02 | 3450.0 | 3450.0 | 3420.0 | 3450.0 | 4100 | 1.02 |
| 2025/09/03 | 3450.0 | 3475.0 | 3435.0 | 3440.0 | 5100 | -0.29 |
| 2025/09/04 | 3425.0 | 3495.0 | 3425.0 | 3475.0 | 8900 | 1.02 |
| 2025/09/05 | 3485.0 | 3500.0 | 3460.0 | 3485.0 | 6300 | 0.29 |
| 2025/09/08 | 3500.0 | 3500.0 | 3485.0 | 3485.0 | 4600 | 0.00 |
| 2025/09/09 | 3490.0 | 3500.0 | 3475.0 | 3485.0 | 3400 | 0.00 |
| 2025/09/10 | 3485.0 | 3485.0 | 3470.0 | 3470.0 | 3600 | -0.43 |
| 2025/09/11 | 3465.0 | 3480.0 | 3425.0 | 3435.0 | 7300 | -1.01 |
| 2025/09/12 | 3415.0 | 3440.0 | 3405.0 | 3415.0 | 8000 | -0.58 |
| 2025/09/16 | 3415.0 | 3450.0 | 3395.0 | 3425.0 | 11600 | 0.29 |
| 2025/09/17 | 3415.0 | 3455.0 | 3380.0 | 3455.0 | 8500 | 0.88 |
| 2025/09/18 | 3455.0 | 3500.0 | 3455.0 | 3475.0 | 8700 | 0.58 |
| 2025/09/19 | 3480.0 | 3565.0 | 3480.0 | 3525.0 | 20800 | 1.44 |
| 2025/09/22 | 3580.0 | 3590.0 | 3500.0 | 3500.0 | 8800 | -0.71 |
| 2025/09/24 | 3530.0 | 3550.0 | 3490.0 | 3550.0 | 6000 | 1.43 |
| 2025/09/25 | 3520.0 | 3520.0 | 3460.0 | 3480.0 | 14600 | -1.97 |
| 2025/09/26 | 3465.0 | 3515.0 | 3440.0 | 3455.0 | 9700 | -0.72 |
| 2025/09/29 | 3420.0 | 3520.0 | 3240.0 | 3290.0 | 18400 | -4.78 |
| 2025/09/30 | 3340.0 | 3345.0 | 3305.0 | 3345.0 | 8200 | 1.67 |
| 2025/10/01 | 3345.0 | 3360.0 | 3300.0 | 3300.0 | 6800 | -1.35 |
| 2025/10/02 | 3300.0 | 3355.0 | 3300.0 | 3330.0 | 5600 | 0.91 |
| 2025/10/03 | 3350.0 | 3365.0 | 3305.0 | 3305.0 | 3700 | -0.75 |
| 2025/10/06 | 3330.0 | 3405.0 | 3330.0 | 3380.0 | 8000 | 2.27 |
| 2025/10/07 | 3380.0 | 3410.0 | 3380.0 | 3385.0 | 2500 | 0.15 |
| 2025/10/08 | 3365.0 | 3435.0 | 3365.0 | 3420.0 | 5300 | 1.03 |
| 2025/10/09 | 3415.0 | 3425.0 | 3405.0 | 3420.0 | 3800 | 0.00 |
| 2025/10/10 | 3430.0 | 3440.0 | 3365.0 | 3365.0 | 7600 | -1.61 |
| 2025/10/14 | 3315.0 | 3350.0 | 3275.0 | 3345.0 | 11300 | -0.59 |
| 2025/10/15 | 3370.0 | 3400.0 | 3365.0 | 3390.0 | 3900 | 1.35 |
| 2025/10/16 | 3430.0 | 3440.0 | 3405.0 | 3440.0 | 3500 | 1.47 |
| 2025/10/17 | 3450.0 | 3450.0 | 3340.0 | 3405.0 | 5600 | -1.02 |
| 2025/10/20 | 3405.0 | 3425.0 | 3390.0 | 3395.0 | 3400 | -0.29 |
| 2025/10/21 | 3415.0 | 3425.0 | 3400.0 | 3400.0 | 2800 | 0.15 |
| 2025/10/22 | 3400.0 | 3420.0 | 3400.0 | 3405.0 | 3100 | 0.15 |
| 2025/10/23 | 3435.0 | 3475.0 | 3425.0 | 3455.0 | 4300 | 1.47 |
| 2025/10/24 | 3405.0 | 3455.0 | 3400.0 | 3410.0 | 9900 | -1.30 |
| 2025/10/27 | 3420.0 | 3435.0 | 3400.0 | 3415.0 | 5600 | 0.15 |
| 2025/10/28 | 3405.0 | 3415.0 | 3370.0 | 3370.0 | 3700 | -1.32 |
| 2025/10/29 | 3400.0 | 3400.0 | 3275.0 | 3275.0 | 4500 | -2.82 |
| 2025/10/30 | 3285.0 | 3360.0 | 3280.0 | 3345.0 | 4900 | 2.14 |
| 2025/10/31 | 3320.0 | 3345.0 | 3305.0 | 3310.0 | 4000 | -1.05 |
| 2025/11/04 | 3310.0 | 3325.0 | 3300.0 | 3300.0 | 3700 | -0.30 |
| 2025/11/05 | 3335.0 | 3335.0 | 3270.0 | 3270.0 | 3600 | -0.91 |
| 2025/11/06 | 3280.0 | 3325.0 | 3280.0 | 3290.0 | 1300 | 0.61 |
| 2025/11/07 | 3330.0 | 3355.0 | 3290.0 | 3355.0 | 3600 | 1.98 |
| 2025/11/10 | 3400.0 | 3500.0 | 3400.0 | 3500.0 | 7000 | 4.32 |
| 2025/11/11 | 3435.0 | 3440.0 | 3335.0 | 3400.0 | 8400 | -2.86 |
| 2025/11/12 | 3430.0 | 3430.0 | 3380.0 | 3420.0 | 2300 | 0.59 |
| 2025/11/13 | 3405.0 | 3420.0 | 3310.0 | 3320.0 | 16500 | -2.92 |
| 2025/11/14 | 3310.0 | 3360.0 | 3310.0 | 3315.0 | 8200 | -0.15 |
| 2025/11/17 | 3305.0 | 3320.0 | 3305.0 | 3320.0 | 3400 | 0.15 |
| 2025/11/18 | 3355.0 | 3355.0 | 3305.0 | 3305.0 | 2100 | -0.45 |
| 2025/11/19 | 3355.0 | 3355.0 | 3315.0 | 3315.0 | 3500 | 0.30 |
| 2025/11/20 | 3370.0 | 3370.0 | 3310.0 | 3345.0 | 3300 | 0.90 |
| 2025/11/21 | 3360.0 | 3370.0 | 3345.0 | 3360.0 | 5200 | 0.45 |
| 2025/11/25 | 3395.0 | 3395.0 | 3340.0 | 3340.0 | 11000 | -0.60 |
| 2025/11/26 | 3365.0 | 3370.0 | 3330.0 | 3330.0 | 3700 | -0.30 |
| 2025/11/27 | 3375.0 | 3380.0 | 3330.0 | 3355.0 | 2900 | 0.75 |
| 2025/11/28 | 3355.0 | 3380.0 | 3355.0 | 3365.0 | 2600 | 0.30 |
| 2025/12/01 | 3360.0 | 3385.0 | 3360.0 | 3380.0 | 2600 | 0.45 |
| 2025/12/02 | 3390.0 | 3395.0 | 3380.0 | 3385.0 | 2800 | 0.15 |
| 2025/12/03 | 3385.0 | 3390.0 | 3380.0 | 3380.0 | 2200 | -0.15 |
| 2025/12/04 | 3380.0 | 3410.0 | 3380.0 | 3380.0 | 2800 | 0.00 |
| 2025/12/05 | 3400.0 | 3460.0 | 3375.0 | 3400.0 | 6400 | 0.59 |
| 2025/12/08 | 3400.0 | 3480.0 | 3400.0 | 3450.0 | 4200 | 1.47 |
| 2025/12/09 | 3450.0 | 3470.0 | 3420.0 | 3470.0 | 2300 | 0.58 |
| 2025/12/10 | 3470.0 | 3470.0 | 3450.0 | 3470.0 | 1700 | 0.00 |
| 2025/12/11 | 3470.0 | 3500.0 | 3360.0 | 3425.0 | 19500 | -1.30 |
| 2025/12/12 | 3360 | 3360 | 3270 | 3300 | 30800 | -3.65 |