新日本電工 5563
332円
(時刻：15:30)
▲ +7円 (+2.15%)
価格情報
| 始値 | 329円 |
| 高値 | 332円 |
| 安値 | 327円 |
| 出来高 | 367,800株 |
| 売買代金 | 121,414,800円 |
| 売り気配 (15:30) | 332円 |
| 買い気配 (15:30) | 331円 |
基本情報
| 銘柄名 | 新日本電工 |
| 英文銘柄名 | NIPPON DENKO CO., LTD. |
| 時価総額 | 44,650,603,400.0円 |
| 発行済株式総数 | 137,386,472株 |
| 単元株式数 | 100 |
| 業種 | 鉄鋼 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2024/12 |
| EPS | 22.91円 |
| BPS | 536.65円 |
| PER | 14.19倍 |
| PBR | 0.61倍 |
| ROE | 4.3% |
| 年間配当金 | 11.00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124期(自 2023年１月１日 至 2023年12月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 60,492 百万円 | 43,954 百万円 | 55,078 百万円 | 72,906 百万円 | 69,630 百万円 |
| 経常利益又は経常損失（△） | △5,330 百万円 | 4,138 百万円 | 6,212 百万円 | 8,640 百万円 | 3,525 百万円 |
| 当期純利益又は当期純損失（△） | △13,620 百万円 | 1,899 百万円 | 7,149 百万円 | 6,654 百万円 | 6,087 百万円 |
| 資本金 | 11,042 百万円 | 11,057 百万円 | 11,072 百万円 | 11,084 百万円 | 11,096 百万円 |
| 純資産額 | 54,283 百万円 | 56,532 百万円 | 62,664 百万円 | 63,698 百万円 | 67,627 百万円 |
| 総資産額 | 82,644 百万円 | 82,732 百万円 | 90,668 百万円 | 96,174 百万円 | 95,849 百万円 |
| 従業員数 | 783 人 | 767 人 | 740 人 | 616 人 | 625 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) |
|---|---|---|---|---|---|---|---|---|
| 2024/12 | 連結 | 22.91 | 536.65 | 4.3 | 14.19 | 0.61 | - | - |
| 2024/12 | 単体 | 42.06 | 525.78 | - | 7.73 | 0.62 | 3.31 | 11.00 |
| 2025/06 | 中連 | 3.42 | - | - | - | - | - | - |
| 2025/06 | 中間 | - | - | - | - | - | 1.51 | 5.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 365,000 | -3,000 | 1,159,800 | -14,200 |
| 2025/11/28 | 368,000 | 10,000 | 1,174,000 | -95,400 |
| 2025/11/21 | 358,000 | -43,900 | 1,269,400 | -86,700 |
| 2025/11/14 | 401,900 | 10,700 | 1,356,100 | -46,700 |
| 2025/11/07 | 391,200 | 7,500 | 1,402,800 | 112,800 |
| 2025/10/31 | 383,700 | -51,800 | 1,290,000 | 37,200 |
| 2025/10/24 | 435,500 | 21,600 | 1,252,800 | -12,000 |
| 2025/10/17 | 413,900 | 47,800 | 1,264,800 | -21,700 |
| 2025/10/10 | 366,100 | -12,400 | 1,286,500 | 15,400 |
| 2025/10/03 | 378,500 | 46,300 | 1,271,100 | -43,200 |
| 2025/09/26 | 332,200 | 13,800 | 1,314,300 | -50,400 |
| 2025/09/19 | 318,400 | 21,000 | 1,364,700 | 1,800 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Capital Securities Ltd | 792,447 | 0.57% | 2025/11/13 |
| 合計・最新計算日 | 792,447 | 0.57% | 2025/11/13 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/13 | Barclays Capital Securities Ltd | 792,447 （0.62%→0.57%） |
| 2025/11/12 | Barclays Capital Securities Ltd | 865,147 （0.59%→0.62%） |
| 2025/11/11 | Barclays Capital Securities Ltd | 817,347 （0.61%→0.59%） |
| 2025/11/07 | Barclays Capital Securities Ltd | 849,247 （0.52%→0.61%） |
| 2025/10/16 | Barclays Capital Securities Ltd | 724,647 （0.48%→0.52%） |
| 2025/10/15 | Barclays Capital Securities Ltd | 670,547 （0.51%→0.48%） |
| 2025/09/25 | Barclays Capital Securities Ltd | 708,847 （0.49%→0.51%） |
| 2025/09/19 | Barclays Capital Securities Ltd | 682,147 （0.51%→0.49%） |
| 2025/09/17 | Barclays Capital Securities Ltd | 700,847 （0.49%→0.51%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/11 | 0 | 1 | ***** |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年12月12日 10時50分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年11月14日 13時46分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年10月14日 14時05分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年09月12日 11時14分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年08月28日 15時30分 | 臨時報告書 |
| 2025年08月05日 16時17分 | 確認書 |
| 2025年08月05日 16時16分 | 半期報告書－第126期(2025/01/01－2025/12/31) |
| 2025年03月27日 16時43分 | 臨時報告書 |
| 2025年03月27日 15時29分 | 確認書 |
| 2025年03月27日 15時28分 | 内部統制報告書－第125期(2024/01/01－2024/12/31) |
| 2025年03月27日 15時25分 | 有価証券報告書－第125期(2024/01/01－2024/12/31) |
| 2024年08月26日 13時24分 | 訂正臨時報告書 |
| 2024年08月07日 15時02分 | 確認書 |
| 2024年08月07日 15時01分 | 半期報告書－第125期(2024/01/01－2024/12/31) |
| 2024年05月09日 15時01分 | 確認書 |
| 2024年05月09日 15時00分 | 四半期報告書－第125期第1四半期(2024/01/01－2024/03/31) |
| 2024年04月03日 14時21分 | 臨時報告書 |
| 2024年03月28日 15時43分 | 確認書 |
| 2024年03月28日 15時43分 | 内部統制報告書－第124期(2023/01/01－2023/12/31) |
| 2024年03月28日 15時42分 | 有価証券報告書－第124期(2023/01/01－2023/12/31) |
| 2024年03月27日 15時19分 | 臨時報告書 |
企業概要
| 会社名 | 新日本電工株式会社 |
| 会社名（英文） | Nippon Denko Co., Ltd. |
| 会社名（カナ） | シンニッポンデンコウカブシキガイシャ |
| 本店所在地 | 中央区八重洲一丁目４番１６号 |
| 業種 | 鉄鋼 |
| 連結有無 | 有 |
| 決算日 | 12月31日 |
| 証券コード | 55630 |
| EDINETコード | E01256 |
| 法人番号 | 9010001035003 |
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 | 292.0 | 293.0 | 290.0 | 293.0 | 335800 | - |
| 2024/06/25 | 295.0 | 300.0 | 293.0 | 298.0 | 584800 | 1.71 |
| 2024/06/26 | 300.0 | 301.0 | 296.0 | 298.0 | 734100 | 0.00 |
| 2024/06/27 | 295.0 | 296.0 | 292.0 | 294.0 | 292300 | -1.34 |
| 2024/06/28 | 293.0 | 295.0 | 291.0 | 292.0 | 422100 | -0.68 |
| 2024/07/01 | 294.0 | 295.0 | 291.0 | 293.0 | 265200 | 0.34 |
| 2024/07/02 | 295.0 | 295.0 | 290.0 | 291.0 | 381200 | -0.68 |
| 2024/07/03 | 290.0 | 295.0 | 290.0 | 293.0 | 362400 | 0.69 |
| 2024/07/04 | 295.0 | 296.0 | 294.0 | 295.0 | 373200 | 0.68 |
| 2024/07/05 | 295.0 | 296.0 | 291.0 | 291.0 | 472400 | -1.36 |
| 2024/07/08 | 294.0 | 295.0 | 290.0 | 293.0 | 389300 | 0.69 |
| 2024/07/09 | 294.0 | 296.0 | 291.0 | 292.0 | 382200 | -0.34 |
| 2024/07/10 | 295.0 | 295.0 | 289.0 | 290.0 | 499900 | -0.68 |
| 2024/07/11 | 293.0 | 295.0 | 291.0 | 295.0 | 292300 | 1.72 |
| 2024/07/12 | 294.0 | 301.0 | 293.0 | 298.0 | 617300 | 1.02 |
| 2024/07/16 | 299.0 | 299.0 | 295.0 | 296.0 | 373600 | -0.67 |
| 2024/07/17 | 299.0 | 303.0 | 298.0 | 300.0 | 688800 | 1.35 |
| 2024/07/18 | 298.0 | 301.0 | 297.0 | 297.0 | 376300 | -1.00 |
| 2024/07/19 | 296.0 | 297.0 | 293.0 | 293.0 | 491700 | -1.35 |
| 2024/07/22 | 293.0 | 295.0 | 286.0 | 286.0 | 626300 | -2.39 |
| 2024/07/23 | 288.0 | 292.0 | 286.0 | 287.0 | 307600 | 0.35 |
| 2024/07/24 | 287.0 | 288.0 | 282.0 | 284.0 | 393800 | -1.05 |
| 2024/07/25 | 281.0 | 282.0 | 278.0 | 280.0 | 543000 | -1.41 |
| 2024/07/26 | 282.0 | 283.0 | 279.0 | 280.0 | 359000 | 0.00 |
| 2024/07/29 | 285.0 | 287.0 | 282.0 | 287.0 | 338800 | 2.50 |
| 2024/07/30 | 285.0 | 289.0 | 283.0 | 286.0 | 1983100 | -0.35 |
| 2024/07/31 | 285.0 | 291.0 | 282.0 | 291.0 | 331500 | 1.75 |
| 2024/08/01 | 286.0 | 286.0 | 278.0 | 282.0 | 525300 | -3.09 |
| 2024/08/02 | 276.0 | 278.0 | 265.0 | 265.0 | 1169900 | -6.03 |
| 2024/08/05 | 257.0 | 257.0 | 225.0 | 230.0 | 2338700 | -13.21 |
| 2024/08/06 | 245.0 | 266.0 | 245.0 | 259.0 | 1437900 | 12.61 |
| 2024/08/07 | 252.0 | 279.0 | 252.0 | 263.0 | 1494600 | 1.54 |
| 2024/08/08 | 265.0 | 272.0 | 260.0 | 268.0 | 770200 | 1.90 |
| 2024/08/09 | 272.0 | 273.0 | 263.0 | 270.0 | 729500 | 0.75 |
| 2024/08/13 | 269.0 | 273.0 | 267.0 | 270.0 | 336300 | 0.00 |
| 2024/08/14 | 273.0 | 278.0 | 270.0 | 278.0 | 409200 | 2.96 |
| 2024/08/15 | 276.0 | 278.0 | 274.0 | 277.0 | 277700 | -0.36 |
| 2024/08/16 | 281.0 | 286.0 | 280.0 | 286.0 | 397600 | 3.25 |
| 2024/08/19 | 282.0 | 285.0 | 278.0 | 281.0 | 346900 | -1.75 |
| 2024/08/20 | 282.0 | 285.0 | 281.0 | 285.0 | 260100 | 1.42 |
| 2024/08/21 | 281.0 | 281.0 | 278.0 | 281.0 | 259200 | -1.40 |
| 2024/08/22 | 281.0 | 286.0 | 281.0 | 286.0 | 461500 | 1.78 |
| 2024/08/23 | 285.0 | 286.0 | 282.0 | 286.0 | 256700 | 0.00 |
| 2024/08/26 | 284.0 | 288.0 | 281.0 | 288.0 | 438100 | 0.70 |
| 2024/08/27 | 288.0 | 295.0 | 287.0 | 295.0 | 449200 | 2.43 |
| 2024/08/28 | 292.0 | 295.0 | 290.0 | 294.0 | 323900 | -0.34 |
| 2024/08/29 | 291.0 | 296.0 | 291.0 | 294.0 | 200800 | 0.00 |
| 2024/08/30 | 296.0 | 300.0 | 295.0 | 300.0 | 391000 | 2.04 |
| 2024/09/02 | 302.0 | 303.0 | 295.0 | 296.0 | 397300 | -1.33 |
| 2024/09/03 | 295.0 | 298.0 | 294.0 | 297.0 | 311400 | 0.34 |
| 2024/09/04 | 290.0 | 293.0 | 283.0 | 286.0 | 650300 | -3.70 |
| 2024/09/05 | 284.0 | 290.0 | 284.0 | 286.0 | 309000 | 0.00 |
| 2024/09/06 | 289.0 | 289.0 | 281.0 | 284.0 | 347200 | -0.70 |
| 2024/09/09 | 278.0 | 283.0 | 276.0 | 283.0 | 349800 | -0.35 |
| 2024/09/10 | 284.0 | 287.0 | 282.0 | 284.0 | 232300 | 0.35 |
| 2024/09/11 | 282.0 | 282.0 | 276.0 | 280.0 | 373800 | -1.41 |
| 2024/09/12 | 283.0 | 285.0 | 280.0 | 283.0 | 335200 | 1.07 |
| 2024/09/13 | 283.0 | 290.0 | 282.0 | 285.0 | 433900 | 0.71 |
| 2024/09/17 | 289.0 | 294.0 | 289.0 | 294.0 | 296700 | 3.16 |
| 2024/09/18 | 295.0 | 297.0 | 292.0 | 295.0 | 198800 | 0.34 |
| 2024/09/19 | 297.0 | 300.0 | 296.0 | 299.0 | 450400 | 1.36 |
| 2024/09/20 | 301.0 | 306.0 | 300.0 | 303.0 | 820800 | 1.34 |
| 2024/09/24 | 306.0 | 309.0 | 304.0 | 307.0 | 461400 | 1.32 |
| 2024/09/25 | 306.0 | 308.0 | 302.0 | 306.0 | 478900 | -0.33 |
| 2024/09/26 | 307.0 | 314.0 | 302.0 | 314.0 | 695500 | 2.61 |
| 2024/09/27 | 314.0 | 318.0 | 312.0 | 316.0 | 647500 | 0.64 |
| 2024/09/30 | 303.0 | 312.0 | 302.0 | 306.0 | 526200 | -3.16 |
| 2024/10/01 | 307.0 | 309.0 | 305.0 | 308.0 | 371600 | 0.65 |
| 2024/10/02 | 308.0 | 316.0 | 306.0 | 313.0 | 698200 | 1.62 |
| 2024/10/03 | 316.0 | 317.0 | 310.0 | 310.0 | 372500 | -0.96 |
| 2024/10/04 | 310.0 | 311.0 | 306.0 | 310.0 | 370200 | 0.00 |
| 2024/10/07 | 314.0 | 314.0 | 306.0 | 306.0 | 349300 | -1.29 |
| 2024/10/08 | 306.0 | 313.0 | 304.0 | 307.0 | 439400 | 0.33 |
| 2024/10/09 | 304.0 | 306.0 | 300.0 | 303.0 | 399700 | -1.30 |
| 2024/10/10 | 305.0 | 305.0 | 300.0 | 302.0 | 226500 | -0.33 |
| 2024/10/11 | 304.0 | 305.0 | 301.0 | 304.0 | 236900 | 0.66 |
| 2024/10/15 | 304.0 | 304.0 | 300.0 | 302.0 | 260200 | -0.66 |
| 2024/10/16 | 298.0 | 300.0 | 296.0 | 296.0 | 349500 | -1.99 |
| 2024/10/17 | 297.0 | 298.0 | 295.0 | 295.0 | 242300 | -0.34 |
| 2024/10/18 | 297.0 | 297.0 | 292.0 | 295.0 | 257300 | 0.00 |
| 2024/10/21 | 295.0 | 296.0 | 293.0 | 293.0 | 193200 | -0.68 |
| 2024/10/22 | 292.0 | 293.0 | 288.0 | 291.0 | 425700 | -0.68 |
| 2024/10/23 | 287.0 | 291.0 | 286.0 | 287.0 | 348400 | -1.37 |
| 2024/10/24 | 289.0 | 292.0 | 286.0 | 290.0 | 370000 | 1.05 |
| 2024/10/25 | 288.0 | 290.0 | 284.0 | 284.0 | 322900 | -2.07 |
| 2024/10/28 | 284.0 | 290.0 | 282.0 | 290.0 | 185400 | 2.11 |
| 2024/10/29 | 288.0 | 292.0 | 288.0 | 291.0 | 325500 | 0.34 |
| 2024/10/30 | 292.0 | 296.0 | 289.0 | 291.0 | 609700 | 0.00 |
| 2024/10/31 | 290.0 | 295.0 | 290.0 | 294.0 | 256400 | 1.03 |
| 2024/11/01 | 293.0 | 293.0 | 289.0 | 290.0 | 269200 | -1.36 |
| 2024/11/05 | 291.0 | 292.0 | 288.0 | 290.0 | 245300 | 0.00 |
| 2024/11/06 | 291.0 | 297.0 | 288.0 | 293.0 | 434800 | 1.03 |
| 2024/11/07 | 292.0 | 296.0 | 288.0 | 296.0 | 534800 | 1.02 |
| 2024/11/08 | 296.0 | 299.0 | 293.0 | 293.0 | 334500 | -1.01 |
| 2024/11/11 | 293.0 | 294.0 | 289.0 | 291.0 | 275700 | -0.68 |
| 2024/11/12 | 291.0 | 293.0 | 286.0 | 286.0 | 499900 | -1.72 |
| 2024/11/13 | 288.0 | 288.0 | 283.0 | 285.0 | 358400 | -0.35 |
| 2024/11/14 | 285.0 | 287.0 | 283.0 | 284.0 | 282700 | -0.35 |
| 2024/11/15 | 283.0 | 283.0 | 279.0 | 282.0 | 536200 | -0.70 |
| 2024/11/18 | 281.0 | 287.0 | 281.0 | 287.0 | 265000 | 1.77 |
| 2024/11/19 | 285.0 | 289.0 | 285.0 | 289.0 | 475300 | 0.70 |
| 2024/11/20 | 289.0 | 292.0 | 287.0 | 290.0 | 338900 | 0.35 |
| 2024/11/21 | 292.0 | 295.0 | 291.0 | 292.0 | 333900 | 0.69 |
| 2024/11/22 | 293.0 | 296.0 | 293.0 | 295.0 | 314900 | 1.03 |
| 2024/11/25 | 295.0 | 297.0 | 291.0 | 293.0 | 461600 | -0.68 |
| 2024/11/26 | 292.0 | 292.0 | 287.0 | 288.0 | 545200 | -1.71 |
| 2024/11/27 | 290.0 | 291.0 | 283.0 | 285.0 | 524500 | -1.04 |
| 2024/11/28 | 284.0 | 288.0 | 284.0 | 287.0 | 156700 | 0.70 |
| 2024/11/29 | 287.0 | 288.0 | 284.0 | 287.0 | 280900 | 0.00 |
| 2024/12/02 | 287.0 | 290.0 | 287.0 | 289.0 | 239200 | 0.70 |
| 2024/12/03 | 289.0 | 292.0 | 289.0 | 290.0 | 320200 | 0.35 |
| 2024/12/04 | 290.0 | 290.0 | 286.0 | 287.0 | 380700 | -1.03 |
| 2024/12/05 | 288.0 | 288.0 | 285.0 | 286.0 | 304100 | -0.35 |
| 2024/12/06 | 285.0 | 287.0 | 284.0 | 286.0 | 414300 | 0.00 |
| 2024/12/09 | 287.0 | 290.0 | 286.0 | 287.0 | 362100 | 0.35 |
| 2024/12/10 | 288.0 | 292.0 | 288.0 | 290.0 | 447400 | 1.05 |
| 2024/12/11 | 288.0 | 290.0 | 285.0 | 286.0 | 424300 | -1.38 |
| 2024/12/12 | 289.0 | 289.0 | 285.0 | 287.0 | 347900 | 0.35 |
| 2024/12/13 | 284.0 | 287.0 | 282.0 | 284.0 | 452600 | -1.05 |
| 2024/12/16 | 284.0 | 286.0 | 283.0 | 285.0 | 313800 | 0.35 |
| 2024/12/17 | 286.0 | 286.0 | 282.0 | 282.0 | 483800 | -1.05 |
| 2024/12/18 | 282.0 | 283.0 | 279.0 | 280.0 | 460900 | -0.71 |
| 2024/12/19 | 278.0 | 281.0 | 275.0 | 278.0 | 452500 | -0.71 |
| 2024/12/20 | 280.0 | 282.0 | 276.0 | 276.0 | 487600 | -0.72 |
| 2024/12/23 | 277.0 | 280.0 | 276.0 | 280.0 | 541900 | 1.45 |
| 2024/12/24 | 278.0 | 280.0 | 278.0 | 279.0 | 375300 | -0.36 |
| 2024/12/25 | 280.0 | 280.0 | 276.0 | 280.0 | 491600 | 0.36 |
| 2024/12/26 | 280.0 | 282.0 | 279.0 | 282.0 | 924600 | 0.71 |
| 2024/12/27 | 278.0 | 281.0 | 276.0 | 281.0 | 577800 | -0.35 |
| 2024/12/30 | 281.0 | 286.0 | 280.0 | 285.0 | 496300 | 1.42 |
| 2025/01/06 | 285.0 | 286.0 | 280.0 | 281.0 | 320100 | -1.40 |
| 2025/01/07 | 282.0 | 282.0 | 278.0 | 281.0 | 300200 | 0.00 |
| 2025/01/08 | 280.0 | 281.0 | 277.0 | 277.0 | 241800 | -1.42 |
| 2025/01/09 | 277.0 | 277.0 | 274.0 | 274.0 | 528500 | -1.08 |
| 2025/01/10 | 274.0 | 276.0 | 273.0 | 273.0 | 273700 | -0.36 |
| 2025/01/14 | 272.0 | 274.0 | 270.0 | 272.0 | 376100 | -0.37 |
| 2025/01/15 | 272.0 | 274.0 | 272.0 | 273.0 | 361100 | 0.37 |
| 2025/01/16 | 275.0 | 277.0 | 273.0 | 273.0 | 237000 | 0.00 |
| 2025/01/17 | 272.0 | 274.0 | 270.0 | 274.0 | 332600 | 0.37 |
| 2025/01/20 | 275.0 | 281.0 | 275.0 | 281.0 | 404200 | 2.55 |
| 2025/01/21 | 281.0 | 283.0 | 280.0 | 282.0 | 303100 | 0.36 |
| 2025/01/22 | 280.0 | 282.0 | 278.0 | 280.0 | 352000 | -0.71 |
| 2025/01/23 | 280.0 | 280.0 | 276.0 | 277.0 | 218300 | -1.07 |
| 2025/01/24 | 279.0 | 280.0 | 276.0 | 277.0 | 271800 | 0.00 |
| 2025/01/27 | 279.0 | 280.0 | 277.0 | 280.0 | 247900 | 1.08 |
| 2025/01/28 | 278.0 | 279.0 | 276.0 | 278.0 | 247900 | -0.71 |
| 2025/01/29 | 277.0 | 279.0 | 275.0 | 275.0 | 217200 | -1.08 |
| 2025/01/30 | 277.0 | 280.0 | 276.0 | 280.0 | 357800 | 1.82 |
| 2025/01/31 | 279.0 | 280.0 | 277.0 | 280.0 | 214600 | 0.00 |
| 2025/02/03 | 277.0 | 278.0 | 273.0 | 275.0 | 425300 | -1.79 |
| 2025/02/04 | 279.0 | 281.0 | 276.0 | 276.0 | 346300 | 0.36 |
| 2025/02/05 | 279.0 | 284.0 | 279.0 | 284.0 | 568500 | 2.90 |
| 2025/02/06 | 284.0 | 287.0 | 284.0 | 285.0 | 378100 | 0.35 |
| 2025/02/07 | 284.0 | 286.0 | 282.0 | 284.0 | 256900 | -0.35 |
| 2025/02/10 | 283.0 | 287.0 | 282.0 | 287.0 | 200600 | 1.06 |
| 2025/02/12 | 289.0 | 289.0 | 281.0 | 282.0 | 526000 | -1.74 |
| 2025/02/13 | 283.0 | 284.0 | 276.0 | 281.0 | 628600 | -0.35 |
| 2025/02/14 | 282.0 | 283.0 | 278.0 | 278.0 | 297300 | -1.07 |
| 2025/02/17 | 279.0 | 283.0 | 279.0 | 281.0 | 223500 | 1.08 |
| 2025/02/18 | 282.0 | 284.0 | 280.0 | 283.0 | 249600 | 0.71 |
| 2025/02/19 | 281.0 | 284.0 | 280.0 | 280.0 | 230200 | -1.06 |
| 2025/02/20 | 280.0 | 280.0 | 276.0 | 277.0 | 296200 | -1.07 |
| 2025/02/21 | 277.0 | 278.0 | 275.0 | 277.0 | 373100 | 0.00 |
| 2025/02/25 | 275.0 | 279.0 | 275.0 | 276.0 | 296400 | -0.36 |
| 2025/02/26 | 276.0 | 276.0 | 272.0 | 273.0 | 478100 | -1.09 |
| 2025/02/27 | 274.0 | 278.0 | 273.0 | 278.0 | 259900 | 1.83 |
| 2025/02/28 | 278.0 | 279.0 | 275.0 | 275.0 | 240300 | -1.08 |
| 2025/03/03 | 281.0 | 295.0 | 281.0 | 294.0 | 1425300 | 6.91 |
| 2025/03/04 | 288.0 | 291.0 | 284.0 | 290.0 | 730200 | -1.36 |
| 2025/03/05 | 288.0 | 291.0 | 286.0 | 287.0 | 498300 | -1.03 |
| 2025/03/06 | 289.0 | 293.0 | 288.0 | 289.0 | 478900 | 0.70 |
| 2025/03/07 | 286.0 | 292.0 | 282.0 | 292.0 | 495600 | 1.04 |
| 2025/03/10 | 291.0 | 291.0 | 288.0 | 289.0 | 409000 | -1.03 |
| 2025/03/11 | 286.0 | 288.0 | 283.0 | 287.0 | 362600 | -0.69 |
| 2025/03/12 | 286.0 | 292.0 | 286.0 | 291.0 | 409100 | 1.39 |
| 2025/03/13 | 291.0 | 294.0 | 290.0 | 292.0 | 401000 | 0.34 |
| 2025/03/14 | 291.0 | 298.0 | 291.0 | 295.0 | 745900 | 1.03 |
| 2025/03/17 | 295.0 | 297.0 | 294.0 | 296.0 | 255500 | 0.34 |
| 2025/03/18 | 295.0 | 299.0 | 295.0 | 297.0 | 264900 | 0.34 |
| 2025/03/19 | 299.0 | 301.0 | 297.0 | 299.0 | 474500 | 0.67 |
| 2025/03/21 | 298.0 | 299.0 | 294.0 | 294.0 | 553200 | -1.67 |
| 2025/03/24 | 294.0 | 295.0 | 291.0 | 292.0 | 264400 | -0.68 |
| 2025/03/25 | 292.0 | 294.0 | 290.0 | 294.0 | 242100 | 0.68 |
| 2025/03/26 | 294.0 | 296.0 | 291.0 | 296.0 | 252000 | 0.68 |
| 2025/03/27 | 295.0 | 297.0 | 293.0 | 297.0 | 359100 | 0.34 |
| 2025/03/28 | 295.0 | 298.0 | 291.0 | 292.0 | 335900 | -1.68 |
| 2025/03/31 | 288.0 | 288.0 | 280.0 | 280.0 | 615500 | -4.11 |
| 2025/04/01 | 282.0 | 282.0 | 279.0 | 279.0 | 385400 | -0.36 |
| 2025/04/02 | 281.0 | 281.0 | 277.0 | 277.0 | 481700 | -0.72 |
| 2025/04/03 | 270.0 | 271.0 | 267.0 | 268.0 | 953900 | -3.25 |
| 2025/04/04 | 260.0 | 264.0 | 250.0 | 256.0 | 1086600 | -4.48 |
| 2025/04/07 | 232.0 | 242.0 | 228.0 | 233.0 | 940300 | -8.98 |
| 2025/04/08 | 245.0 | 255.0 | 245.0 | 251.0 | 592900 | 7.73 |
| 2025/04/09 | 245.0 | 246.0 | 237.0 | 242.0 | 978100 | -3.59 |
| 2025/04/10 | 266.0 | 269.0 | 258.0 | 262.0 | 1014300 | 8.26 |
| 2025/04/11 | 247.0 | 261.0 | 247.0 | 259.0 | 772600 | -1.15 |
| 2025/04/14 | 261.0 | 264.0 | 260.0 | 261.0 | 431400 | 0.77 |
| 2025/04/15 | 264.0 | 264.0 | 259.0 | 259.0 | 304100 | -0.77 |
| 2025/04/16 | 258.0 | 260.0 | 255.0 | 255.0 | 323500 | -1.54 |
| 2025/04/17 | 256.0 | 260.0 | 256.0 | 260.0 | 368800 | 1.96 |
| 2025/04/18 | 262.0 | 265.0 | 261.0 | 265.0 | 340600 | 1.92 |
| 2025/04/21 | 266.0 | 266.0 | 261.0 | 263.0 | 337400 | -0.75 |
| 2025/04/22 | 262.0 | 265.0 | 261.0 | 265.0 | 134300 | 0.76 |
| 2025/04/23 | 268.0 | 269.0 | 265.0 | 266.0 | 225500 | 0.38 |
| 2025/04/24 | 269.0 | 269.0 | 265.0 | 265.0 | 194600 | -0.38 |
| 2025/04/25 | 269.0 | 271.0 | 267.0 | 269.0 | 287700 | 1.51 |
| 2025/04/28 | 271.0 | 271.0 | 267.0 | 268.0 | 374500 | -0.37 |
| 2025/04/30 | 269.0 | 269.0 | 264.0 | 268.0 | 354000 | 0.00 |
| 2025/05/01 | 267.0 | 267.0 | 264.0 | 265.0 | 372600 | -1.12 |
| 2025/05/02 | 265.0 | 267.0 | 263.0 | 266.0 | 417100 | 0.38 |
| 2025/05/07 | 265.0 | 267.0 | 263.0 | 266.0 | 405700 | 0.00 |
| 2025/05/08 | 266.0 | 267.0 | 256.0 | 257.0 | 1076200 | -3.38 |
| 2025/05/09 | 259.0 | 259.0 | 256.0 | 257.0 | 528000 | 0.00 |
| 2025/05/12 | 259.0 | 260.0 | 257.0 | 259.0 | 419400 | 0.78 |
| 2025/05/13 | 261.0 | 262.0 | 257.0 | 258.0 | 358700 | -0.39 |
| 2025/05/14 | 258.0 | 258.0 | 254.0 | 256.0 | 383500 | -0.78 |
| 2025/05/15 | 254.0 | 256.0 | 253.0 | 253.0 | 389300 | -1.17 |
| 2025/05/16 | 254.0 | 255.0 | 252.0 | 253.0 | 362700 | 0.00 |
| 2025/05/19 | 252.0 | 253.0 | 250.0 | 252.0 | 556000 | -0.40 |
| 2025/05/20 | 253.0 | 254.0 | 250.0 | 251.0 | 470500 | -0.40 |
| 2025/05/21 | 253.0 | 254.0 | 251.0 | 252.0 | 339000 | 0.40 |
| 2025/05/22 | 250.0 | 252.0 | 249.0 | 250.0 | 613800 | -0.79 |
| 2025/05/23 | 251.0 | 253.0 | 250.0 | 251.0 | 244700 | 0.40 |
| 2025/05/26 | 254.0 | 257.0 | 252.0 | 252.0 | 514900 | 0.40 |
| 2025/05/27 | 254.0 | 254.0 | 252.0 | 253.0 | 216800 | 0.40 |
| 2025/05/28 | 255.0 | 255.0 | 252.0 | 254.0 | 428400 | 0.40 |
| 2025/05/29 | 254.0 | 256.0 | 253.0 | 254.0 | 510600 | 0.00 |
| 2025/05/30 | 252.0 | 254.0 | 251.0 | 253.0 | 383300 | -0.39 |
| 2025/06/02 | 252.0 | 253.0 | 250.0 | 250.0 | 400000 | -1.19 |
| 2025/06/03 | 250.0 | 252.0 | 248.0 | 250.0 | 693200 | 0.00 |
| 2025/06/04 | 252.0 | 256.0 | 251.0 | 254.0 | 477900 | 1.60 |
| 2025/06/05 | 252.0 | 256.0 | 252.0 | 254.0 | 324800 | 0.00 |
| 2025/06/06 | 254.0 | 256.0 | 253.0 | 255.0 | 231900 | 0.39 |
| 2025/06/09 | 255.0 | 255.0 | 251.0 | 251.0 | 353500 | -1.57 |
| 2025/06/10 | 251.0 | 254.0 | 250.0 | 253.0 | 313100 | 0.80 |
| 2025/06/11 | 252.0 | 254.0 | 252.0 | 254.0 | 284100 | 0.40 |
| 2025/06/12 | 253.0 | 254.0 | 251.0 | 252.0 | 290900 | -0.79 |
| 2025/06/13 | 251.0 | 253.0 | 248.0 | 250.0 | 742400 | -0.79 |
| 2025/06/16 | 252.0 | 256.0 | 252.0 | 254.0 | 452800 | 1.60 |
| 2025/06/17 | 253.0 | 254.0 | 252.0 | 253.0 | 291000 | -0.39 |
| 2025/06/18 | 252.0 | 253.0 | 251.0 | 252.0 | 252600 | -0.40 |
| 2025/06/19 | 252.0 | 253.0 | 250.0 | 251.0 | 243000 | -0.40 |
| 2025/06/20 | 251.0 | 252.0 | 249.0 | 249.0 | 489900 | -0.80 |
| 2025/06/23 | 248.0 | 248.0 | 245.0 | 246.0 | 513500 | -1.20 |
| 2025/06/24 | 248.0 | 250.0 | 247.0 | 248.0 | 285200 | 0.81 |
| 2025/06/25 | 248.0 | 248.0 | 245.0 | 247.0 | 555000 | -0.40 |
| 2025/06/26 | 246.0 | 251.0 | 246.0 | 251.0 | 465200 | 1.62 |
| 2025/06/27 | 248.0 | 250.0 | 246.0 | 248.0 | 420100 | -1.20 |
| 2025/06/30 | 249.0 | 250.0 | 248.0 | 249.0 | 395900 | 0.40 |
| 2025/07/01 | 248.0 | 248.0 | 246.0 | 247.0 | 161900 | -0.80 |
| 2025/07/02 | 246.0 | 249.0 | 245.0 | 248.0 | 485700 | 0.40 |
| 2025/07/03 | 250.0 | 255.0 | 248.0 | 253.0 | 1061500 | 2.02 |
| 2025/07/04 | 255.0 | 255.0 | 250.0 | 252.0 | 459000 | -0.40 |
| 2025/07/07 | 252.0 | 252.0 | 247.0 | 247.0 | 418100 | -1.98 |
| 2025/07/08 | 248.0 | 255.0 | 248.0 | 251.0 | 645500 | 1.62 |
| 2025/07/09 | 254.0 | 256.0 | 253.0 | 255.0 | 642300 | 1.59 |
| 2025/07/10 | 254.0 | 255.0 | 250.0 | 253.0 | 656900 | -0.78 |
| 2025/07/11 | 254.0 | 256.0 | 254.0 | 256.0 | 438600 | 1.19 |
| 2025/07/14 | 256.0 | 257.0 | 254.0 | 254.0 | 329700 | -0.78 |
| 2025/07/15 | 254.0 | 255.0 | 252.0 | 253.0 | 506500 | -0.39 |
| 2025/07/16 | 253.0 | 256.0 | 252.0 | 252.0 | 638300 | -0.40 |
| 2025/07/17 | 251.0 | 253.0 | 250.0 | 253.0 | 442600 | 0.40 |
| 2025/07/18 | 253.0 | 254.0 | 250.0 | 252.0 | 393400 | -0.40 |
| 2025/07/22 | 252.0 | 260.0 | 251.0 | 258.0 | 711500 | 2.38 |
| 2025/07/23 | 262.0 | 265.0 | 260.0 | 260.0 | 792500 | 0.78 |
| 2025/07/24 | 261.0 | 267.0 | 259.0 | 267.0 | 646700 | 2.69 |
| 2025/07/25 | 265.0 | 269.0 | 263.0 | 266.0 | 443600 | -0.37 |
| 2025/07/28 | 266.0 | 271.0 | 265.0 | 269.0 | 600600 | 1.13 |
| 2025/07/29 | 268.0 | 273.0 | 267.0 | 272.0 | 658500 | 1.12 |
| 2025/07/30 | 271.0 | 282.0 | 271.0 | 281.0 | 1521300 | 3.31 |
| 2025/07/31 | 280.0 | 283.0 | 278.0 | 282.0 | 689800 | 0.36 |
| 2025/08/01 | 284.0 | 291.0 | 283.0 | 287.0 | 960800 | 1.77 |
| 2025/08/04 | 282.0 | 286.0 | 280.0 | 286.0 | 644700 | -0.35 |
| 2025/08/05 | 287.0 | 307.0 | 284.0 | 291.0 | 2886900 | 1.75 |
| 2025/08/06 | 299.0 | 306.0 | 290.0 | 291.0 | 2234800 | 0.00 |
| 2025/08/07 | 289.0 | 298.0 | 286.0 | 297.0 | 1199500 | 2.06 |
| 2025/08/08 | 297.0 | 303.0 | 296.0 | 300.0 | 813500 | 1.01 |
| 2025/08/12 | 300.0 | 309.0 | 300.0 | 303.0 | 1120400 | 1.00 |
| 2025/08/13 | 303.0 | 310.0 | 302.0 | 308.0 | 882800 | 1.65 |
| 2025/08/14 | 308.0 | 315.0 | 307.0 | 310.0 | 1355700 | 0.65 |
| 2025/08/15 | 310.0 | 323.0 | 309.0 | 323.0 | 1762200 | 4.19 |
| 2025/08/18 | 323.0 | 329.0 | 320.0 | 327.0 | 1148700 | 1.24 |
| 2025/08/19 | 326.0 | 328.0 | 323.0 | 326.0 | 729900 | -0.31 |
| 2025/08/20 | 324.0 | 325.0 | 321.0 | 322.0 | 577500 | -1.23 |
| 2025/08/21 | 322.0 | 332.0 | 321.0 | 331.0 | 1342200 | 2.80 |
| 2025/08/22 | 333.0 | 335.0 | 327.0 | 328.0 | 863900 | -0.91 |
| 2025/08/25 | 328.0 | 333.0 | 328.0 | 330.0 | 663000 | 0.61 |
| 2025/08/26 | 331.0 | 332.0 | 327.0 | 328.0 | 624800 | -0.61 |
| 2025/08/27 | 328.0 | 333.0 | 328.0 | 330.0 | 499200 | 0.61 |
| 2025/08/28 | 330.0 | 330.0 | 324.0 | 326.0 | 623900 | -1.21 |
| 2025/08/29 | 326.0 | 332.0 | 322.0 | 330.0 | 712000 | 1.23 |
| 2025/09/01 | 329.0 | 331.0 | 326.0 | 330.0 | 385200 | 0.00 |
| 2025/09/02 | 331.0 | 338.0 | 331.0 | 332.0 | 810200 | 0.61 |
| 2025/09/03 | 332.0 | 339.0 | 332.0 | 334.0 | 1042400 | 0.60 |
| 2025/09/04 | 334.0 | 343.0 | 333.0 | 341.0 | 907700 | 2.10 |
| 2025/09/05 | 341.0 | 345.0 | 339.0 | 345.0 | 617300 | 1.17 |
| 2025/09/08 | 344.0 | 347.0 | 343.0 | 345.0 | 733200 | 0.00 |
| 2025/09/09 | 346.0 | 350.0 | 338.0 | 342.0 | 980500 | -0.87 |
| 2025/09/10 | 339.0 | 342.0 | 335.0 | 339.0 | 656900 | -0.88 |
| 2025/09/11 | 339.0 | 345.0 | 337.0 | 338.0 | 652200 | -0.29 |
| 2025/09/12 | 337.0 | 342.0 | 337.0 | 338.0 | 541900 | 0.00 |
| 2025/09/16 | 339.0 | 343.0 | 336.0 | 342.0 | 681300 | 1.18 |
| 2025/09/17 | 342.0 | 342.0 | 331.0 | 331.0 | 618400 | -3.22 |
| 2025/09/18 | 330.0 | 333.0 | 327.0 | 330.0 | 498400 | -0.30 |
| 2025/09/19 | 330.0 | 333.0 | 327.0 | 328.0 | 740500 | -0.61 |
| 2025/09/22 | 328.0 | 334.0 | 328.0 | 330.0 | 666500 | 0.61 |
| 2025/09/24 | 330.0 | 332.0 | 324.0 | 330.0 | 648100 | 0.00 |
| 2025/09/25 | 332.0 | 334.0 | 327.0 | 331.0 | 388300 | 0.30 |
| 2025/09/26 | 332.0 | 336.0 | 331.0 | 335.0 | 444500 | 1.21 |
| 2025/09/29 | 333.0 | 336.0 | 329.0 | 335.0 | 453200 | 0.00 |
| 2025/09/30 | 335.0 | 339.0 | 332.0 | 339.0 | 587200 | 1.19 |
| 2025/10/01 | 337.0 | 338.0 | 328.0 | 333.0 | 917900 | -1.77 |
| 2025/10/02 | 333.0 | 348.0 | 331.0 | 344.0 | 1051800 | 3.30 |
| 2025/10/03 | 342.0 | 345.0 | 339.0 | 339.0 | 676400 | -1.45 |
| 2025/10/06 | 350.0 | 351.0 | 338.0 | 340.0 | 732500 | 0.29 |
| 2025/10/07 | 338.0 | 343.0 | 337.0 | 341.0 | 488500 | 0.29 |
| 2025/10/08 | 340.0 | 344.0 | 338.0 | 338.0 | 309500 | -0.88 |
| 2025/10/09 | 339.0 | 350.0 | 339.0 | 349.0 | 910300 | 3.25 |
| 2025/10/10 | 344.0 | 346.0 | 334.0 | 334.0 | 852900 | -4.30 |
| 2025/10/14 | 330.0 | 339.0 | 330.0 | 337.0 | 623000 | 0.90 |
| 2025/10/15 | 337.0 | 356.0 | 337.0 | 355.0 | 1146500 | 5.34 |
| 2025/10/16 | 358.0 | 368.0 | 351.0 | 353.0 | 1268600 | -0.56 |
| 2025/10/17 | 350.0 | 352.0 | 342.0 | 346.0 | 736600 | -1.98 |
| 2025/10/20 | 349.0 | 351.0 | 345.0 | 347.0 | 341800 | 0.29 |
| 2025/10/21 | 349.0 | 351.0 | 342.0 | 344.0 | 411700 | -0.86 |
| 2025/10/22 | 342.0 | 344.0 | 340.0 | 344.0 | 316400 | 0.00 |
| 2025/10/23 | 337.0 | 348.0 | 337.0 | 348.0 | 491500 | 1.16 |
| 2025/10/24 | 348.0 | 351.0 | 346.0 | 351.0 | 393700 | 0.86 |
| 2025/10/27 | 354.0 | 357.0 | 352.0 | 357.0 | 357000 | 1.71 |
| 2025/10/28 | 356.0 | 356.0 | 342.0 | 342.0 | 503600 | -4.20 |
| 2025/10/29 | 347.0 | 347.0 | 338.0 | 340.0 | 385900 | -0.58 |
| 2025/10/30 | 338.0 | 343.0 | 338.0 | 341.0 | 500900 | 0.29 |
| 2025/10/31 | 341.0 | 342.0 | 334.0 | 337.0 | 379900 | -1.17 |
| 2025/11/04 | 337.0 | 339.0 | 333.0 | 334.0 | 518400 | -0.89 |
| 2025/11/05 | 331.0 | 332.0 | 321.0 | 329.0 | 562900 | -1.50 |
| 2025/11/06 | 330.0 | 331.0 | 300.0 | 304.0 | 1441900 | -7.60 |
| 2025/11/07 | 303.0 | 313.0 | 302.0 | 312.0 | 605800 | 2.63 |
| 2025/11/10 | 314.0 | 321.0 | 309.0 | 318.0 | 597700 | 1.92 |
| 2025/11/11 | 318.0 | 320.0 | 313.0 | 320.0 | 375300 | 0.63 |
| 2025/11/12 | 319.0 | 328.0 | 318.0 | 328.0 | 455100 | 2.50 |
| 2025/11/13 | 328.0 | 329.0 | 325.0 | 327.0 | 187300 | -0.30 |
| 2025/11/14 | 323.0 | 329.0 | 322.0 | 328.0 | 217700 | 0.31 |
| 2025/11/17 | 327.0 | 331.0 | 325.0 | 328.0 | 239900 | 0.00 |
| 2025/11/18 | 328.0 | 331.0 | 322.0 | 322.0 | 398700 | -1.83 |
| 2025/11/19 | 325.0 | 327.0 | 322.0 | 325.0 | 368000 | 0.93 |
| 2025/11/20 | 328.0 | 332.0 | 326.0 | 328.0 | 343000 | 0.92 |
| 2025/11/21 | 325.0 | 333.0 | 324.0 | 333.0 | 340200 | 1.52 |
| 2025/11/25 | 334.0 | 336.0 | 323.0 | 324.0 | 507300 | -2.70 |
| 2025/11/26 | 325.0 | 329.0 | 324.0 | 329.0 | 203600 | 1.54 |
| 2025/11/27 | 331.0 | 333.0 | 329.0 | 330.0 | 171500 | 0.30 |
| 2025/11/28 | 330.0 | 335.0 | 330.0 | 334.0 | 299300 | 1.21 |
| 2025/12/01 | 335.0 | 338.0 | 333.0 | 333.0 | 371900 | -0.30 |
| 2025/12/02 | 333.0 | 334.0 | 329.0 | 332.0 | 269200 | -0.30 |
| 2025/12/03 | 332.0 | 336.0 | 330.0 | 330.0 | 255700 | -0.60 |
| 2025/12/04 | 328.0 | 335.0 | 327.0 | 335.0 | 300300 | 1.52 |
| 2025/12/05 | 335.0 | 335.0 | 331.0 | 334.0 | 165500 | -0.30 |
| 2025/12/08 | 336.0 | 336.0 | 327.0 | 330.0 | 414700 | -1.20 |
| 2025/12/09 | 330.0 | 332.0 | 323.0 | 326.0 | 486600 | -1.21 |
| 2025/12/10 | 327.0 | 332.0 | 327.0 | 329.0 | 283300 | 0.92 |
| 2025/12/11 | 330.0 | 331.0 | 324.0 | 325.0 | 252400 | -1.22 |
| 2025/12/12 | 329 | 332 | 327 | 332 | 367800 | 2.15 |