日本パーカライジング 4095
1,401円
(時刻：15:30)
▲ +18円 (+1.30%)
価格情報
| 始値 | 1,400円 |
| 高値 | 1,403円 |
| 安値 | 1,392円 |
| 出来高 | 166,900株 |
| 売買代金 | 233,659,100円 |
| 売り気配 (15:30) | 1,401円 |
| 買い気配 (15:30) | 1,391円 |
基本情報
| 銘柄名 | 日本パーカライジング |
| 英文銘柄名 | NIHON PARKERIZING CO., LTD. |
| 時価総額 | 183,392,056,692.0円 |
| 発行済株式総数 | 132,604,524株 |
| 単元株式数 | 100 |
| 業種 | 化学 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 112.20円 |
| BPS | 1,700.16円 |
| PER | 12.33倍 |
| PBR | 0.81倍 |
| ROE | 6.9% |
| 年間配当金 | 50.00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139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 |
|---|---|---|---|---|---|
| 売上高 | 46,786 百万円 | 38,681 百万円 | 43,084 百万円 | 42,070 百万円 | 43,706 百万円 |
| 経常利益又は経常損失（△） | 7,136 百万円 | 7,395 百万円 | 9,320 百万円 | 8,435 百万円 | 11,249 百万円 |
| 当期純利益又は当期純損失（△） | 5,441 百万円 | 8,261 百万円 | 7,193 百万円 | 6,372 百万円 | 9,702 百万円 |
| 資本金 | 4,560 百万円 | 4,560 百万円 | 4,560 百万円 | 4,560 百万円 | 4,560 百万円 |
| 純資産額 | 81,557 百万円 | 88,388 百万円 | 90,710 百万円 | 89,195 百万円 | 98,250 百万円 |
| 総資産額 | 113,333 百万円 | 121,670 百万円 | 123,675 百万円 | 121,895 百万円 | 135,427 百万円 |
| 従業員数 | 916 人 | 932 人 | 943 人 | 943 人 | 919 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 | 112.20 | 1,700.16 | 6.9 | 12.33 | 0.81 | - | - |
| 2025/03 | 単体 | 71.19 | 848.42 | - | 19.43 | 1.63 | 3.57 | 50.00 |
| 2025/09 | 中連 | 50.50 | 1,740.20 | - | - | 0.79 | - | - |
| 2025/09 | 中間 | - | - | - | - | - | 1.78 | 25.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 23,600 | -500 | 86,600 | 600 |
| 2025/11/28 | 24,100 | -600 | 86,000 | -1,700 |
| 2025/11/21 | 24,700 | -2,500 | 87,700 | 1,600 |
| 2025/11/14 | 27,200 | -6,500 | 86,100 | 1,700 |
| 2025/11/07 | 33,700 | 11,000 | 84,400 | -100 |
| 2025/10/31 | 22,700 | 1,000 | 84,500 | 2,100 |
| 2025/10/24 | 21,700 | -1,800 | 82,400 | 500 |
| 2025/10/17 | 23,500 | -7,400 | 81,900 | -500 |
| 2025/10/10 | 30,900 | 3,900 | 82,400 | -1,500 |
| 2025/10/03 | 27,000 | -6,900 | 83,900 | -2,700 |
| 2025/09/26 | 33,900 | 6,500 | 86,600 | -2,200 |
| 2025/09/19 | 27,400 | -14,600 | 88,800 | 2,200 |
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 |
|---|---|---|---|
| 2025/12/11 | 4,200 | 2.8 | 0.05 |
詳細チャートへ
適時開示情報
EDINET
企業概要
| 会社名 | 日本パーカライジング株式会社 |
| 会社名（英文） | NIHON PARKERIZING CO., LTD. |
| 会社名（カナ） | ニホンパーカライジングカブシキガイシャ |
| 本店所在地 | 中央区日本橋二丁目１６－８ |
| 業種 | 化学 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 40950 |
| EDINETコード | E00898 |
| 法人番号 | 1010001034994 |
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 | 1239.0 | 1267.0 | 1236.0 | 1261.0 | 165800 | - |
| 2024/06/25 | 1270.0 | 1279.0 | 1251.0 | 1275.0 | 120300 | 1.11 |
| 2024/06/26 | 1265.0 | 1283.0 | 1264.0 | 1279.0 | 102500 | 0.31 |
| 2024/06/27 | 1281.0 | 1293.0 | 1280.0 | 1293.0 | 134500 | 1.09 |
| 2024/06/28 | 1296.0 | 1307.0 | 1296.0 | 1307.0 | 120300 | 1.08 |
| 2024/07/01 | 1319.0 | 1323.0 | 1291.0 | 1301.0 | 151500 | -0.46 |
| 2024/07/02 | 1292.0 | 1303.0 | 1286.0 | 1295.0 | 152200 | -0.46 |
| 2024/07/03 | 1309.0 | 1323.0 | 1301.0 | 1323.0 | 167400 | 2.16 |
| 2024/07/04 | 1322.0 | 1323.0 | 1311.0 | 1316.0 | 79200 | -0.53 |
| 2024/07/05 | 1325.0 | 1325.0 | 1275.0 | 1275.0 | 102600 | -3.12 |
| 2024/07/08 | 1275.0 | 1286.0 | 1270.0 | 1282.0 | 142600 | 0.55 |
| 2024/07/09 | 1291.0 | 1311.0 | 1285.0 | 1308.0 | 113600 | 2.03 |
| 2024/07/10 | 1304.0 | 1308.0 | 1297.0 | 1307.0 | 137300 | -0.08 |
| 2024/07/11 | 1322.0 | 1330.0 | 1309.0 | 1309.0 | 182300 | 0.15 |
| 2024/07/12 | 1306.0 | 1319.0 | 1299.0 | 1304.0 | 149600 | -0.38 |
| 2024/07/16 | 1311.0 | 1330.0 | 1311.0 | 1321.0 | 138800 | 1.30 |
| 2024/07/17 | 1325.0 | 1330.0 | 1310.0 | 1312.0 | 77500 | -0.68 |
| 2024/07/18 | 1294.0 | 1319.0 | 1294.0 | 1300.0 | 81800 | -0.91 |
| 2024/07/19 | 1298.0 | 1304.0 | 1289.0 | 1294.0 | 68800 | -0.46 |
| 2024/07/22 | 1293.0 | 1293.0 | 1275.0 | 1280.0 | 108600 | -1.08 |
| 2024/07/23 | 1293.0 | 1295.0 | 1280.0 | 1284.0 | 62200 | 0.31 |
| 2024/07/24 | 1273.0 | 1277.0 | 1248.0 | 1249.0 | 113500 | -2.73 |
| 2024/07/25 | 1243.0 | 1245.0 | 1224.0 | 1229.0 | 157600 | -1.60 |
| 2024/07/26 | 1229.0 | 1234.0 | 1217.0 | 1222.0 | 78800 | -0.57 |
| 2024/07/29 | 1228.0 | 1235.0 | 1218.0 | 1229.0 | 121500 | 0.57 |
| 2024/07/30 | 1247.0 | 1247.0 | 1216.0 | 1229.0 | 127700 | 0.00 |
| 2024/07/31 | 1220.0 | 1251.0 | 1219.0 | 1248.0 | 90500 | 1.55 |
| 2024/08/01 | 1232.0 | 1232.0 | 1198.0 | 1207.0 | 137100 | -3.29 |
| 2024/08/02 | 1183.0 | 1187.0 | 1130.0 | 1133.0 | 173200 | -6.13 |
| 2024/08/05 | 1050.0 | 1071.0 | 980.0 | 991.0 | 185000 | -12.53 |
| 2024/08/06 | 1066.0 | 1129.0 | 1066.0 | 1106.0 | 273600 | 11.60 |
| 2024/08/07 | 1081.0 | 1129.0 | 1076.0 | 1105.0 | 215600 | -0.09 |
| 2024/08/08 | 1081.0 | 1106.0 | 1074.0 | 1084.0 | 123800 | -1.90 |
| 2024/08/09 | 1114.0 | 1114.0 | 1074.0 | 1100.0 | 242300 | 1.48 |
| 2024/08/13 | 1240.0 | 1262.0 | 1205.0 | 1247.0 | 387900 | 13.36 |
| 2024/08/14 | 1250.0 | 1250.0 | 1204.0 | 1214.0 | 187800 | -2.65 |
| 2024/08/15 | 1206.0 | 1214.0 | 1189.0 | 1189.0 | 152900 | -2.06 |
| 2024/08/16 | 1219.0 | 1229.0 | 1197.0 | 1206.0 | 191000 | 1.43 |
| 2024/08/19 | 1205.0 | 1219.0 | 1196.0 | 1202.0 | 195500 | -0.33 |
| 2024/08/20 | 1210.0 | 1221.0 | 1201.0 | 1218.0 | 143100 | 1.33 |
| 2024/08/21 | 1206.0 | 1221.0 | 1206.0 | 1208.0 | 68700 | -0.82 |
| 2024/08/22 | 1211.0 | 1214.0 | 1197.0 | 1208.0 | 53900 | 0.00 |
| 2024/08/23 | 1215.0 | 1216.0 | 1201.0 | 1201.0 | 70100 | -0.58 |
| 2024/08/26 | 1201.0 | 1217.0 | 1199.0 | 1215.0 | 75800 | 1.17 |
| 2024/08/27 | 1206.0 | 1220.0 | 1199.0 | 1208.0 | 78300 | -0.58 |
| 2024/08/28 | 1204.0 | 1213.0 | 1199.0 | 1210.0 | 58000 | 0.17 |
| 2024/08/29 | 1211.0 | 1235.0 | 1211.0 | 1226.0 | 127400 | 1.32 |
| 2024/08/30 | 1229.0 | 1264.0 | 1229.0 | 1258.0 | 164300 | 2.61 |
| 2024/09/02 | 1270.0 | 1271.0 | 1232.0 | 1247.0 | 249800 | -0.87 |
| 2024/09/03 | 1244.0 | 1257.0 | 1237.0 | 1256.0 | 157600 | 0.72 |
| 2024/09/04 | 1227.0 | 1246.0 | 1218.0 | 1232.0 | 192900 | -1.91 |
| 2024/09/05 | 1220.0 | 1244.0 | 1211.0 | 1244.0 | 200900 | 0.97 |
| 2024/09/06 | 1240.0 | 1250.0 | 1219.0 | 1228.0 | 171000 | -1.29 |
| 2024/09/09 | 1201.0 | 1206.0 | 1182.0 | 1182.0 | 162500 | -3.75 |
| 2024/09/10 | 1192.0 | 1211.0 | 1192.0 | 1200.0 | 145000 | 1.52 |
| 2024/09/11 | 1200.0 | 1218.0 | 1185.0 | 1190.0 | 186400 | -0.83 |
| 2024/09/12 | 1217.0 | 1229.0 | 1208.0 | 1212.0 | 143400 | 1.85 |
| 2024/09/13 | 1213.0 | 1213.0 | 1193.0 | 1196.0 | 195100 | -1.32 |
| 2024/09/17 | 1208.0 | 1208.0 | 1190.0 | 1205.0 | 165500 | 0.75 |
| 2024/09/18 | 1215.0 | 1220.0 | 1198.0 | 1212.0 | 136700 | 0.58 |
| 2024/09/19 | 1225.0 | 1233.0 | 1213.0 | 1218.0 | 128600 | 0.50 |
| 2024/09/20 | 1230.0 | 1245.0 | 1217.0 | 1235.0 | 519000 | 1.40 |
| 2024/09/24 | 1249.0 | 1253.0 | 1233.0 | 1241.0 | 322900 | 0.49 |
| 2024/09/25 | 1240.0 | 1240.0 | 1214.0 | 1225.0 | 150200 | -1.29 |
| 2024/09/26 | 1242.0 | 1275.0 | 1235.0 | 1269.0 | 276700 | 3.59 |
| 2024/09/27 | 1253.0 | 1264.0 | 1244.0 | 1255.0 | 155700 | -1.10 |
| 2024/09/30 | 1212.0 | 1248.0 | 1210.0 | 1241.0 | 220500 | -1.12 |
| 2024/10/01 | 1249.0 | 1294.0 | 1249.0 | 1279.0 | 335000 | 3.06 |
| 2024/10/02 | 1267.0 | 1289.0 | 1267.0 | 1280.0 | 163600 | 0.08 |
| 2024/10/03 | 1310.0 | 1327.0 | 1296.0 | 1296.0 | 272100 | 1.25 |
| 2024/10/04 | 1296.0 | 1310.0 | 1293.0 | 1301.0 | 174400 | 0.39 |
| 2024/10/07 | 1326.0 | 1349.0 | 1325.0 | 1341.0 | 261400 | 3.07 |
| 2024/10/08 | 1313.0 | 1315.0 | 1282.0 | 1288.0 | 263600 | -3.95 |
| 2024/10/09 | 1292.0 | 1305.0 | 1284.0 | 1288.0 | 263700 | 0.00 |
| 2024/10/10 | 1296.0 | 1306.0 | 1287.0 | 1304.0 | 215800 | 1.24 |
| 2024/10/11 | 1302.0 | 1306.0 | 1291.0 | 1297.0 | 184500 | -0.54 |
| 2024/10/15 | 1310.0 | 1326.0 | 1296.0 | 1320.0 | 276900 | 1.77 |
| 2024/10/16 | 1308.0 | 1333.0 | 1307.0 | 1307.0 | 208700 | -0.98 |
| 2024/10/17 | 1307.0 | 1315.0 | 1299.0 | 1309.0 | 102700 | 0.15 |
| 2024/10/18 | 1320.0 | 1338.0 | 1313.0 | 1330.0 | 161300 | 1.60 |
| 2024/10/21 | 1330.0 | 1337.0 | 1312.0 | 1312.0 | 171200 | -1.35 |
| 2024/10/22 | 1312.0 | 1317.0 | 1290.0 | 1292.0 | 147400 | -1.52 |
| 2024/10/23 | 1292.0 | 1307.0 | 1290.0 | 1292.0 | 98000 | 0.00 |
| 2024/10/24 | 1281.0 | 1286.0 | 1269.0 | 1281.0 | 141700 | -0.85 |
| 2024/10/25 | 1277.0 | 1277.0 | 1253.0 | 1258.0 | 195500 | -1.80 |
| 2024/10/28 | 1255.0 | 1272.0 | 1250.0 | 1266.0 | 137900 | 0.64 |
| 2024/10/29 | 1270.0 | 1290.0 | 1266.0 | 1284.0 | 115200 | 1.42 |
| 2024/10/30 | 1295.0 | 1295.0 | 1279.0 | 1284.0 | 259100 | 0.00 |
| 2024/10/31 | 1286.0 | 1305.0 | 1285.0 | 1297.0 | 154800 | 1.01 |
| 2024/11/01 | 1281.0 | 1287.0 | 1263.0 | 1263.0 | 94400 | -2.62 |
| 2024/11/05 | 1293.0 | 1302.0 | 1287.0 | 1296.0 | 202200 | 2.61 |
| 2024/11/06 | 1295.0 | 1329.0 | 1290.0 | 1301.0 | 146700 | 0.39 |
| 2024/11/07 | 1301.0 | 1327.0 | 1301.0 | 1320.0 | 169200 | 1.46 |
| 2024/11/08 | 1325.0 | 1338.0 | 1311.0 | 1316.0 | 147600 | -0.30 |
| 2024/11/11 | 1271.0 | 1288.0 | 1240.0 | 1284.0 | 373700 | -2.43 |
| 2024/11/12 | 1295.0 | 1314.0 | 1277.0 | 1283.0 | 229100 | -0.08 |
| 2024/11/13 | 1279.0 | 1286.0 | 1265.0 | 1271.0 | 122000 | -0.94 |
| 2024/11/14 | 1271.0 | 1273.0 | 1262.0 | 1263.0 | 157700 | -0.63 |
| 2024/11/15 | 1275.0 | 1282.0 | 1271.0 | 1271.0 | 129000 | 0.63 |
| 2024/11/18 | 1262.0 | 1276.0 | 1262.0 | 1269.0 | 137100 | -0.16 |
| 2024/11/19 | 1269.0 | 1283.0 | 1269.0 | 1276.0 | 101800 | 0.55 |
| 2024/11/20 | 1273.0 | 1275.0 | 1256.0 | 1258.0 | 102400 | -1.41 |
| 2024/11/21 | 1258.0 | 1267.0 | 1258.0 | 1262.0 | 105200 | 0.32 |
| 2024/11/22 | 1262.0 | 1269.0 | 1260.0 | 1263.0 | 157600 | 0.08 |
| 2024/11/25 | 1275.0 | 1282.0 | 1261.0 | 1261.0 | 484000 | -0.16 |
| 2024/11/26 | 1261.0 | 1286.0 | 1257.0 | 1285.0 | 337300 | 1.90 |
| 2024/11/27 | 1285.0 | 1288.0 | 1248.0 | 1260.0 | 146300 | -1.95 |
| 2024/11/28 | 1250.0 | 1274.0 | 1248.0 | 1273.0 | 239400 | 1.03 |
| 2024/11/29 | 1275.0 | 1282.0 | 1269.0 | 1269.0 | 106900 | -0.31 |
| 2024/12/02 | 1269.0 | 1286.0 | 1269.0 | 1279.0 | 263200 | 0.79 |
| 2024/12/03 | 1279.0 | 1297.0 | 1279.0 | 1290.0 | 211400 | 0.86 |
| 2024/12/04 | 1283.0 | 1289.0 | 1256.0 | 1256.0 | 143300 | -2.64 |
| 2024/12/05 | 1257.0 | 1278.0 | 1257.0 | 1278.0 | 202100 | 1.75 |
| 2024/12/06 | 1280.0 | 1287.0 | 1262.0 | 1264.0 | 96300 | -1.10 |
| 2024/12/09 | 1271.0 | 1294.0 | 1267.0 | 1276.0 | 239300 | 0.95 |
| 2024/12/10 | 1285.0 | 1285.0 | 1264.0 | 1264.0 | 140100 | -0.94 |
| 2024/12/11 | 1264.0 | 1268.0 | 1251.0 | 1252.0 | 121000 | -0.95 |
| 2024/12/12 | 1265.0 | 1265.0 | 1249.0 | 1249.0 | 160700 | -0.24 |
| 2024/12/13 | 1235.0 | 1247.0 | 1230.0 | 1238.0 | 283500 | -0.88 |
| 2024/12/16 | 1240.0 | 1260.0 | 1240.0 | 1248.0 | 202700 | 0.81 |
| 2024/12/17 | 1255.0 | 1265.0 | 1252.0 | 1263.0 | 127000 | 1.20 |
| 2024/12/18 | 1260.0 | 1267.0 | 1260.0 | 1260.0 | 115600 | -0.24 |
| 2024/12/19 | 1246.0 | 1274.0 | 1246.0 | 1273.0 | 145200 | 1.03 |
| 2024/12/20 | 1273.0 | 1292.0 | 1264.0 | 1291.0 | 561100 | 1.41 |
| 2024/12/23 | 1300.0 | 1320.0 | 1296.0 | 1318.0 | 196700 | 2.09 |
| 2024/12/24 | 1318.0 | 1318.0 | 1284.0 | 1289.0 | 75800 | -2.20 |
| 2024/12/25 | 1293.0 | 1293.0 | 1273.0 | 1285.0 | 90800 | -0.31 |
| 2024/12/26 | 1280.0 | 1294.0 | 1278.0 | 1291.0 | 119500 | 0.47 |
| 2024/12/27 | 1298.0 | 1306.0 | 1286.0 | 1303.0 | 112000 | 0.93 |
| 2024/12/30 | 1314.0 | 1323.0 | 1299.0 | 1304.0 | 141000 | 0.08 |
| 2025/01/06 | 1300.0 | 1304.0 | 1282.0 | 1285.0 | 169000 | -1.46 |
| 2025/01/07 | 1296.0 | 1296.0 | 1281.0 | 1287.0 | 126500 | 0.16 |
| 2025/01/08 | 1287.0 | 1290.0 | 1272.0 | 1275.0 | 143200 | -0.93 |
| 2025/01/09 | 1270.0 | 1274.0 | 1260.0 | 1266.0 | 104100 | -0.71 |
| 2025/01/10 | 1256.0 | 1262.0 | 1250.0 | 1250.0 | 156200 | -1.26 |
| 2025/01/14 | 1250.0 | 1258.0 | 1236.0 | 1245.0 | 172200 | -0.40 |
| 2025/01/15 | 1240.0 | 1249.0 | 1235.0 | 1241.0 | 151600 | -0.32 |
| 2025/01/16 | 1245.0 | 1256.0 | 1245.0 | 1247.0 | 160900 | 0.48 |
| 2025/01/17 | 1240.0 | 1241.0 | 1224.0 | 1237.0 | 134600 | -0.80 |
| 2025/01/20 | 1236.0 | 1246.0 | 1236.0 | 1240.0 | 100800 | 0.24 |
| 2025/01/21 | 1249.0 | 1253.0 | 1242.0 | 1245.0 | 81500 | 0.40 |
| 2025/01/22 | 1245.0 | 1251.0 | 1239.0 | 1248.0 | 117700 | 0.24 |
| 2025/01/23 | 1236.0 | 1250.0 | 1235.0 | 1247.0 | 137700 | -0.08 |
| 2025/01/24 | 1259.0 | 1283.0 | 1259.0 | 1264.0 | 204000 | 1.36 |
| 2025/01/27 | 1271.0 | 1278.0 | 1265.0 | 1266.0 | 62300 | 0.16 |
| 2025/01/28 | 1256.0 | 1278.0 | 1256.0 | 1268.0 | 102300 | 0.16 |
| 2025/01/29 | 1268.0 | 1278.0 | 1263.0 | 1265.0 | 110900 | -0.24 |
| 2025/01/30 | 1265.0 | 1273.0 | 1262.0 | 1269.0 | 88300 | 0.32 |
| 2025/01/31 | 1269.0 | 1274.0 | 1261.0 | 1270.0 | 79400 | 0.08 |
| 2025/02/03 | 1250.0 | 1257.0 | 1243.0 | 1248.0 | 182800 | -1.73 |
| 2025/02/04 | 1260.0 | 1282.0 | 1249.0 | 1267.0 | 225200 | 1.52 |
| 2025/02/05 | 1267.0 | 1268.0 | 1246.0 | 1254.0 | 202600 | -1.03 |
| 2025/02/06 | 1261.0 | 1268.0 | 1253.0 | 1262.0 | 78900 | 0.64 |
| 2025/02/07 | 1262.0 | 1277.0 | 1260.0 | 1268.0 | 109200 | 0.48 |
| 2025/02/10 | 1268.0 | 1268.0 | 1255.0 | 1257.0 | 89700 | -0.87 |
| 2025/02/12 | 1268.0 | 1270.0 | 1247.0 | 1251.0 | 96000 | -0.48 |
| 2025/02/13 | 1264.0 | 1264.0 | 1237.0 | 1256.0 | 249200 | 0.40 |
| 2025/02/14 | 1260.0 | 1305.0 | 1256.0 | 1301.0 | 178300 | 3.58 |
| 2025/02/17 | 1301.0 | 1314.0 | 1296.0 | 1296.0 | 111300 | -0.38 |
| 2025/02/18 | 1296.0 | 1298.0 | 1285.0 | 1288.0 | 62800 | -0.62 |
| 2025/02/19 | 1288.0 | 1299.0 | 1280.0 | 1280.0 | 75600 | -0.62 |
| 2025/02/20 | 1276.0 | 1285.0 | 1265.0 | 1280.0 | 133900 | 0.00 |
| 2025/02/21 | 1280.0 | 1290.0 | 1267.0 | 1274.0 | 145100 | -0.47 |
| 2025/02/25 | 1266.0 | 1277.0 | 1264.0 | 1271.0 | 126400 | -0.24 |
| 2025/02/26 | 1271.0 | 1273.0 | 1244.0 | 1253.0 | 108700 | -1.42 |
| 2025/02/27 | 1258.0 | 1272.0 | 1255.0 | 1272.0 | 93400 | 1.52 |
| 2025/02/28 | 1272.0 | 1313.0 | 1266.0 | 1289.0 | 642700 | 1.34 |
| 2025/03/03 | 1307.0 | 1333.0 | 1306.0 | 1324.0 | 216200 | 2.72 |
| 2025/03/04 | 1316.0 | 1332.0 | 1316.0 | 1317.0 | 170400 | -0.53 |
| 2025/03/05 | 1317.0 | 1330.0 | 1314.0 | 1320.0 | 196700 | 0.23 |
| 2025/03/06 | 1332.0 | 1367.0 | 1332.0 | 1353.0 | 302200 | 2.50 |
| 2025/03/07 | 1337.0 | 1342.0 | 1320.0 | 1331.0 | 166600 | -1.63 |
| 2025/03/10 | 1331.0 | 1336.0 | 1313.0 | 1318.0 | 154500 | -0.98 |
| 2025/03/11 | 1306.0 | 1308.0 | 1272.0 | 1289.0 | 183800 | -2.20 |
| 2025/03/12 | 1280.0 | 1303.0 | 1277.0 | 1295.0 | 153500 | 0.47 |
| 2025/03/13 | 1288.0 | 1294.0 | 1281.0 | 1285.0 | 104600 | -0.77 |
| 2025/03/14 | 1273.0 | 1291.0 | 1271.0 | 1276.0 | 147900 | -0.70 |
| 2025/03/17 | 1294.0 | 1294.0 | 1281.0 | 1285.0 | 95700 | 0.71 |
| 2025/03/18 | 1295.0 | 1295.0 | 1285.0 | 1286.0 | 136800 | 0.08 |
| 2025/03/19 | 1280.0 | 1308.0 | 1280.0 | 1293.0 | 108400 | 0.54 |
| 2025/03/21 | 1284.0 | 1304.0 | 1283.0 | 1283.0 | 282000 | -0.77 |
| 2025/03/24 | 1284.0 | 1292.0 | 1267.0 | 1281.0 | 126500 | -0.16 |
| 2025/03/25 | 1277.0 | 1281.0 | 1262.0 | 1271.0 | 186600 | -0.78 |
| 2025/03/26 | 1278.0 | 1290.0 | 1269.0 | 1281.0 | 267100 | 0.79 |
| 2025/03/27 | 1274.0 | 1292.0 | 1272.0 | 1289.0 | 188700 | 0.62 |
| 2025/03/28 | 1248.0 | 1262.0 | 1236.0 | 1241.0 | 202100 | -3.72 |
| 2025/03/31 | 1218.0 | 1218.0 | 1184.0 | 1184.0 | 297000 | -4.59 |
| 2025/04/01 | 1200.0 | 1208.0 | 1194.0 | 1203.0 | 227600 | 1.60 |
| 2025/04/02 | 1220.0 | 1222.0 | 1200.0 | 1205.0 | 216600 | 0.17 |
| 2025/04/03 | 1150.0 | 1166.0 | 1145.0 | 1166.0 | 217600 | -3.24 |
| 2025/04/04 | 1140.0 | 1144.0 | 1099.0 | 1117.0 | 316800 | -4.20 |
| 2025/04/07 | 1029.0 | 1059.0 | 1018.0 | 1047.0 | 379700 | -6.27 |
| 2025/04/08 | 1077.0 | 1096.0 | 1061.0 | 1091.0 | 435400 | 4.20 |
| 2025/04/09 | 1070.0 | 1086.0 | 1049.0 | 1071.0 | 489100 | -1.83 |
| 2025/04/10 | 1149.0 | 1155.0 | 1118.0 | 1130.0 | 300400 | 5.51 |
| 2025/04/11 | 1111.0 | 1148.0 | 1080.0 | 1109.0 | 398900 | -1.86 |
| 2025/04/14 | 1124.0 | 1127.0 | 1116.0 | 1119.0 | 119200 | 0.90 |
| 2025/04/15 | 1124.0 | 1127.0 | 1113.0 | 1115.0 | 93200 | -0.36 |
| 2025/04/16 | 1115.0 | 1118.0 | 1103.0 | 1109.0 | 83100 | -0.54 |
| 2025/04/17 | 1108.0 | 1119.0 | 1105.0 | 1119.0 | 217400 | 0.90 |
| 2025/04/18 | 1124.0 | 1140.0 | 1122.0 | 1137.0 | 202600 | 1.61 |
| 2025/04/21 | 1134.0 | 1135.0 | 1124.0 | 1135.0 | 93800 | -0.18 |
| 2025/04/22 | 1129.0 | 1144.0 | 1118.0 | 1142.0 | 128700 | 0.62 |
| 2025/04/23 | 1167.0 | 1173.0 | 1164.0 | 1165.0 | 127000 | 2.01 |
| 2025/04/24 | 1179.0 | 1188.0 | 1173.0 | 1176.0 | 124700 | 0.94 |
| 2025/04/25 | 1183.0 | 1185.0 | 1172.0 | 1181.0 | 102800 | 0.43 |
| 2025/04/28 | 1182.0 | 1194.0 | 1182.0 | 1190.0 | 132600 | 0.76 |
| 2025/04/30 | 1191.0 | 1203.0 | 1180.0 | 1187.0 | 229600 | -0.25 |
| 2025/05/01 | 1188.0 | 1199.0 | 1186.0 | 1193.0 | 203100 | 0.51 |
| 2025/05/02 | 1193.0 | 1201.0 | 1189.0 | 1194.0 | 152200 | 0.08 |
| 2025/05/07 | 1196.0 | 1213.0 | 1195.0 | 1208.0 | 156000 | 1.17 |
| 2025/05/08 | 1205.0 | 1205.0 | 1192.0 | 1201.0 | 97300 | -0.58 |
| 2025/05/09 | 1211.0 | 1227.0 | 1208.0 | 1222.0 | 101300 | 1.75 |
| 2025/05/12 | 1231.0 | 1247.0 | 1225.0 | 1246.0 | 121600 | 1.96 |
| 2025/05/13 | 1251.0 | 1265.0 | 1251.0 | 1259.0 | 134400 | 1.04 |
| 2025/05/14 | 1238.0 | 1238.0 | 1194.0 | 1208.0 | 233900 | -4.05 |
| 2025/05/15 | 1200.0 | 1206.0 | 1172.0 | 1177.0 | 160000 | -2.57 |
| 2025/05/16 | 1177.0 | 1190.0 | 1171.0 | 1181.0 | 125300 | 0.34 |
| 2025/05/19 | 1182.0 | 1225.0 | 1182.0 | 1217.0 | 233600 | 3.05 |
| 2025/05/20 | 1230.0 | 1241.0 | 1214.0 | 1219.0 | 248800 | 0.16 |
| 2025/05/21 | 1231.0 | 1236.0 | 1218.0 | 1222.0 | 154900 | 0.25 |
| 2025/05/22 | 1216.0 | 1217.0 | 1191.0 | 1199.0 | 154500 | -1.88 |
| 2025/05/23 | 1199.0 | 1205.0 | 1192.0 | 1196.0 | 174700 | -0.25 |
| 2025/05/26 | 1206.0 | 1206.0 | 1191.0 | 1196.0 | 142100 | 0.00 |
| 2025/05/27 | 1196.0 | 1213.0 | 1196.0 | 1208.0 | 112700 | 1.00 |
| 2025/05/28 | 1225.0 | 1232.0 | 1220.0 | 1228.0 | 134500 | 1.66 |
| 2025/05/29 | 1235.0 | 1246.0 | 1233.0 | 1244.0 | 149000 | 1.30 |
| 2025/05/30 | 1222.0 | 1247.0 | 1220.0 | 1243.0 | 248800 | -0.08 |
| 2025/06/02 | 1234.0 | 1255.0 | 1224.0 | 1227.0 | 284900 | -1.29 |
| 2025/06/03 | 1229.0 | 1236.0 | 1222.0 | 1228.0 | 290300 | 0.08 |
| 2025/06/04 | 1228.0 | 1234.0 | 1222.0 | 1224.0 | 231600 | -0.33 |
| 2025/06/05 | 1221.0 | 1222.0 | 1209.0 | 1210.0 | 97500 | -1.14 |
| 2025/06/06 | 1217.0 | 1232.0 | 1217.0 | 1227.0 | 95900 | 1.40 |
| 2025/06/09 | 1237.0 | 1261.0 | 1237.0 | 1253.0 | 154400 | 2.12 |
| 2025/06/10 | 1257.0 | 1270.0 | 1255.0 | 1261.0 | 188200 | 0.64 |
| 2025/06/11 | 1270.0 | 1279.0 | 1254.0 | 1255.0 | 179600 | -0.48 |
| 2025/06/12 | 1255.0 | 1266.0 | 1254.0 | 1257.0 | 144900 | 0.16 |
| 2025/06/13 | 1257.0 | 1258.0 | 1236.0 | 1245.0 | 230700 | -0.95 |
| 2025/06/16 | 1254.0 | 1257.0 | 1232.0 | 1241.0 | 124800 | -0.32 |
| 2025/06/17 | 1241.0 | 1253.0 | 1241.0 | 1251.0 | 172700 | 0.81 |
| 2025/06/18 | 1258.0 | 1268.0 | 1251.0 | 1251.0 | 171500 | 0.00 |
| 2025/06/19 | 1251.0 | 1252.0 | 1235.0 | 1248.0 | 107600 | -0.24 |
| 2025/06/20 | 1242.0 | 1256.0 | 1241.0 | 1246.0 | 463500 | -0.16 |
| 2025/06/23 | 1246.0 | 1248.0 | 1233.0 | 1242.0 | 159500 | -0.32 |
| 2025/06/24 | 1259.0 | 1259.0 | 1233.0 | 1236.0 | 118400 | -0.48 |
| 2025/06/25 | 1239.0 | 1239.0 | 1225.0 | 1233.0 | 134900 | -0.24 |
| 2025/06/26 | 1236.0 | 1259.0 | 1234.0 | 1259.0 | 175300 | 2.11 |
| 2025/06/27 | 1260.0 | 1290.0 | 1260.0 | 1287.0 | 247600 | 2.22 |
| 2025/06/30 | 1293.0 | 1296.0 | 1272.0 | 1272.0 | 185000 | -1.17 |
| 2025/07/01 | 1265.0 | 1269.0 | 1260.0 | 1268.0 | 101200 | -0.31 |
| 2025/07/02 | 1268.0 | 1287.0 | 1258.0 | 1281.0 | 251700 | 1.03 |
| 2025/07/03 | 1288.0 | 1298.0 | 1280.0 | 1287.0 | 129600 | 0.47 |
| 2025/07/04 | 1292.0 | 1313.0 | 1292.0 | 1309.0 | 174700 | 1.71 |
| 2025/07/07 | 1304.0 | 1309.0 | 1291.0 | 1297.0 | 133600 | -0.92 |
| 2025/07/08 | 1297.0 | 1304.0 | 1289.0 | 1302.0 | 211700 | 0.39 |
| 2025/07/09 | 1302.0 | 1314.0 | 1302.0 | 1307.0 | 152500 | 0.38 |
| 2025/07/10 | 1303.0 | 1305.0 | 1295.0 | 1305.0 | 210800 | -0.15 |
| 2025/07/11 | 1308.0 | 1320.0 | 1304.0 | 1306.0 | 192200 | 0.08 |
| 2025/07/14 | 1306.0 | 1317.0 | 1303.0 | 1310.0 | 125200 | 0.31 |
| 2025/07/15 | 1310.0 | 1318.0 | 1308.0 | 1318.0 | 109400 | 0.61 |
| 2025/07/16 | 1315.0 | 1331.0 | 1313.0 | 1321.0 | 233700 | 0.23 |
| 2025/07/17 | 1311.0 | 1321.0 | 1309.0 | 1321.0 | 138900 | 0.00 |
| 2025/07/18 | 1321.0 | 1321.0 | 1296.0 | 1301.0 | 115200 | -1.51 |
| 2025/07/22 | 1301.0 | 1328.0 | 1300.0 | 1321.0 | 163500 | 1.54 |
| 2025/07/23 | 1341.0 | 1354.0 | 1334.0 | 1350.0 | 296400 | 2.20 |
| 2025/07/24 | 1350.0 | 1371.0 | 1348.0 | 1369.0 | 205200 | 1.41 |
| 2025/07/25 | 1366.0 | 1374.0 | 1356.0 | 1373.0 | 155800 | 0.29 |
| 2025/07/28 | 1373.0 | 1375.0 | 1363.0 | 1368.0 | 221500 | -0.36 |
| 2025/07/29 | 1364.0 | 1381.0 | 1362.0 | 1369.0 | 238700 | 0.07 |
| 2025/07/30 | 1365.0 | 1382.0 | 1361.0 | 1364.0 | 267000 | -0.37 |
| 2025/07/31 | 1366.0 | 1382.0 | 1363.0 | 1382.0 | 230800 | 1.32 |
| 2025/08/01 | 1386.0 | 1393.0 | 1371.0 | 1377.0 | 267600 | -0.36 |
| 2025/08/04 | 1348.0 | 1370.0 | 1344.0 | 1362.0 | 217100 | -1.09 |
| 2025/08/05 | 1362.0 | 1376.0 | 1345.0 | 1366.0 | 146600 | 0.29 |
| 2025/08/06 | 1368.0 | 1385.0 | 1368.0 | 1374.0 | 115000 | 0.59 |
| 2025/08/07 | 1374.0 | 1382.0 | 1368.0 | 1375.0 | 125400 | 0.07 |
| 2025/08/08 | 1387.0 | 1413.0 | 1386.0 | 1393.0 | 283300 | 1.31 |
| 2025/08/12 | 1400.0 | 1410.0 | 1387.0 | 1400.0 | 239700 | 0.50 |
| 2025/08/13 | 1406.0 | 1412.0 | 1394.0 | 1410.0 | 123400 | 0.71 |
| 2025/08/14 | 1409.0 | 1409.0 | 1389.0 | 1395.0 | 150500 | -1.06 |
| 2025/08/15 | 1404.0 | 1404.0 | 1376.0 | 1385.0 | 137800 | -0.72 |
| 2025/08/18 | 1385.0 | 1400.0 | 1384.0 | 1396.0 | 140900 | 0.79 |
| 2025/08/19 | 1390.0 | 1414.0 | 1388.0 | 1409.0 | 212600 | 0.93 |
| 2025/08/20 | 1409.0 | 1419.0 | 1408.0 | 1411.0 | 114500 | 0.14 |
| 2025/08/21 | 1414.0 | 1425.0 | 1410.0 | 1424.0 | 168000 | 0.92 |
| 2025/08/22 | 1424.0 | 1425.0 | 1408.0 | 1418.0 | 153200 | -0.42 |
| 2025/08/25 | 1418.0 | 1419.0 | 1406.0 | 1417.0 | 174200 | -0.07 |
| 2025/08/26 | 1425.0 | 1428.0 | 1400.0 | 1404.0 | 149100 | -0.92 |
| 2025/08/27 | 1412.0 | 1415.0 | 1406.0 | 1413.0 | 136700 | 0.64 |
| 2025/08/28 | 1416.0 | 1417.0 | 1405.0 | 1412.0 | 112300 | -0.07 |
| 2025/08/29 | 1408.0 | 1432.0 | 1406.0 | 1424.0 | 148500 | 0.85 |
| 2025/09/01 | 1428.0 | 1439.0 | 1409.0 | 1419.0 | 135100 | -0.35 |
| 2025/09/02 | 1430.0 | 1440.0 | 1426.0 | 1432.0 | 118900 | 0.92 |
| 2025/09/03 | 1434.0 | 1441.0 | 1429.0 | 1433.0 | 165800 | 0.07 |
| 2025/09/04 | 1428.0 | 1432.0 | 1420.0 | 1420.0 | 156100 | -0.91 |
| 2025/09/05 | 1425.0 | 1433.0 | 1416.0 | 1423.0 | 197300 | 0.21 |
| 2025/09/08 | 1426.0 | 1438.0 | 1419.0 | 1434.0 | 152900 | 0.77 |
| 2025/09/09 | 1439.0 | 1441.0 | 1411.0 | 1422.0 | 138000 | -0.84 |
| 2025/09/10 | 1414.0 | 1419.0 | 1407.0 | 1410.0 | 108800 | -0.84 |
| 2025/09/11 | 1401.0 | 1417.0 | 1395.0 | 1414.0 | 123100 | 0.28 |
| 2025/09/12 | 1425.0 | 1428.0 | 1412.0 | 1412.0 | 210100 | -0.14 |
| 2025/09/16 | 1390.0 | 1413.0 | 1383.0 | 1406.0 | 182600 | -0.42 |
| 2025/09/17 | 1402.0 | 1406.0 | 1382.0 | 1390.0 | 124700 | -1.14 |
| 2025/09/18 | 1397.0 | 1398.0 | 1383.0 | 1391.0 | 148400 | 0.07 |
| 2025/09/19 | 1397.0 | 1402.0 | 1380.0 | 1395.0 | 307600 | 0.29 |
| 2025/09/22 | 1395.0 | 1411.0 | 1392.0 | 1400.0 | 140200 | 0.36 |
| 2025/09/24 | 1395.0 | 1400.0 | 1381.0 | 1392.0 | 132500 | -0.57 |
| 2025/09/25 | 1393.0 | 1405.0 | 1389.0 | 1404.0 | 156300 | 0.86 |
| 2025/09/26 | 1408.0 | 1424.0 | 1405.0 | 1416.0 | 204800 | 0.85 |
| 2025/09/29 | 1391.0 | 1395.0 | 1381.0 | 1384.0 | 134500 | -2.26 |
| 2025/09/30 | 1380.0 | 1383.0 | 1367.0 | 1369.0 | 190600 | -1.08 |
| 2025/10/01 | 1356.0 | 1356.0 | 1329.0 | 1338.0 | 171400 | -2.26 |
| 2025/10/02 | 1343.0 | 1347.0 | 1325.0 | 1333.0 | 215000 | -0.37 |
| 2025/10/03 | 1338.0 | 1350.0 | 1337.0 | 1346.0 | 105500 | 0.98 |
| 2025/10/06 | 1376.0 | 1378.0 | 1357.0 | 1367.0 | 189800 | 1.56 |
| 2025/10/07 | 1372.0 | 1387.0 | 1372.0 | 1383.0 | 133100 | 1.17 |
| 2025/10/08 | 1390.0 | 1395.0 | 1364.0 | 1367.0 | 161600 | -1.16 |
| 2025/10/09 | 1358.0 | 1382.0 | 1351.0 | 1382.0 | 198000 | 1.10 |
| 2025/10/10 | 1363.0 | 1378.0 | 1341.0 | 1345.0 | 169100 | -2.68 |
| 2025/10/14 | 1331.0 | 1349.0 | 1323.0 | 1335.0 | 178200 | -0.74 |
| 2025/10/15 | 1345.0 | 1353.0 | 1342.0 | 1352.0 | 133700 | 1.27 |
| 2025/10/16 | 1351.0 | 1357.0 | 1339.0 | 1347.0 | 120500 | -0.37 |
| 2025/10/17 | 1346.0 | 1350.0 | 1340.0 | 1345.0 | 109700 | -0.15 |
| 2025/10/20 | 1362.0 | 1370.0 | 1356.0 | 1363.0 | 107500 | 1.34 |
| 2025/10/21 | 1359.0 | 1375.0 | 1354.0 | 1354.0 | 273100 | -0.66 |
| 2025/10/22 | 1354.0 | 1368.0 | 1354.0 | 1358.0 | 99600 | 0.30 |
| 2025/10/23 | 1350.0 | 1373.0 | 1336.0 | 1368.0 | 156700 | 0.74 |
| 2025/10/24 | 1365.0 | 1389.0 | 1365.0 | 1382.0 | 185200 | 1.02 |
| 2025/10/27 | 1395.0 | 1412.0 | 1394.0 | 1404.0 | 240000 | 1.59 |
| 2025/10/28 | 1389.0 | 1389.0 | 1345.0 | 1349.0 | 150800 | -3.92 |
| 2025/10/29 | 1346.0 | 1368.0 | 1321.0 | 1325.0 | 176300 | -1.78 |
| 2025/10/30 | 1323.0 | 1340.0 | 1315.0 | 1332.0 | 801000 | 0.53 |
| 2025/10/31 | 1337.0 | 1339.0 | 1322.0 | 1339.0 | 187600 | 0.53 |
| 2025/11/04 | 1326.0 | 1370.0 | 1326.0 | 1351.0 | 253400 | 0.90 |
| 2025/11/05 | 1351.0 | 1352.0 | 1314.0 | 1335.0 | 145800 | -1.18 |
| 2025/11/06 | 1347.0 | 1362.0 | 1336.0 | 1348.0 | 145800 | 0.97 |
| 2025/11/07 | 1348.0 | 1362.0 | 1348.0 | 1360.0 | 113200 | 0.89 |
| 2025/11/10 | 1369.0 | 1369.0 | 1360.0 | 1364.0 | 109900 | 0.29 |
| 2025/11/11 | 1369.0 | 1369.0 | 1314.0 | 1327.0 | 160000 | -2.71 |
| 2025/11/12 | 1340.0 | 1350.0 | 1332.0 | 1348.0 | 126600 | 1.58 |
| 2025/11/13 | 1348.0 | 1363.0 | 1348.0 | 1353.0 | 100100 | 0.37 |
| 2025/11/14 | 1353.0 | 1364.0 | 1344.0 | 1357.0 | 161000 | 0.30 |
| 2025/11/17 | 1353.0 | 1361.0 | 1349.0 | 1349.0 | 92800 | -0.59 |
| 2025/11/18 | 1346.0 | 1360.0 | 1325.0 | 1330.0 | 139200 | -1.41 |
| 2025/11/19 | 1330.0 | 1334.0 | 1320.0 | 1324.0 | 117600 | -0.45 |
| 2025/11/20 | 1340.0 | 1349.0 | 1330.0 | 1341.0 | 142000 | 1.28 |
| 2025/11/21 | 1342.0 | 1411.0 | 1342.0 | 1411.0 | 447800 | 5.22 |
| 2025/11/25 | 1393.0 | 1401.0 | 1371.0 | 1374.0 | 208600 | -2.62 |
| 2025/11/26 | 1390.0 | 1397.0 | 1373.0 | 1378.0 | 163600 | 0.29 |
| 2025/11/27 | 1393.0 | 1401.0 | 1387.0 | 1398.0 | 146500 | 1.45 |
| 2025/11/28 | 1404.0 | 1425.0 | 1399.0 | 1423.0 | 175000 | 1.79 |
| 2025/12/01 | 1423.0 | 1428.0 | 1397.0 | 1401.0 | 133500 | -1.55 |
| 2025/12/02 | 1399.0 | 1400.0 | 1378.0 | 1389.0 | 172500 | -0.86 |
| 2025/12/03 | 1389.0 | 1392.0 | 1378.0 | 1383.0 | 289400 | -0.43 |
| 2025/12/04 | 1379.0 | 1390.0 | 1376.0 | 1390.0 | 140000 | 0.51 |
| 2025/12/05 | 1373.0 | 1383.0 | 1367.0 | 1382.0 | 151000 | -0.58 |
| 2025/12/08 | 1385.0 | 1405.0 | 1381.0 | 1405.0 | 97500 | 1.66 |
| 2025/12/09 | 1403.0 | 1404.0 | 1392.0 | 1400.0 | 157300 | -0.36 |
| 2025/12/10 | 1400.0 | 1405.0 | 1390.0 | 1395.0 | 140100 | -0.36 |
| 2025/12/11 | 1401.0 | 1407.0 | 1379.0 | 1383.0 | 108800 | -0.86 |
| 2025/12/12 | 1400 | 1403 | 1392 | 1401 | 166900 | 1.30 |