日本製罐 5905
1,252円
(時刻：13:24)
▼ -1円 (-0.07%)
価格情報
| 始値 | 1,250円 |
| 高値 | 1,270円 |
| 安値 | 1,250円 |
| 出来高 | 2,000株 |
| 売買代金 | 2,531,600円 |
| 売り気配 (15:25) | 1,270円 |
| 買い気配 (15:25) | 1,253円 |
基本情報
| 銘柄名 | 日本製罐 |
| 英文銘柄名 | NIHON SEIKAN K.K. |
| 時価総額 | 1,744,176,000.0円 |
| 発行済株式総数 | 1,392,000株 |
| 単元株式数 | 100 |
| 業種 | 金属製品 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | -249.91円 |
| BPS | 3,041.96円 |
| PER | -5.01倍 |
| PBR | 0.41倍 |
| ROE | -7.2% |
| 年間配当金 | 20.00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119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 | 5,790,184,000 円 | 6,907,561,000 円 | 6,261,243,000 円 | 6,508,701,000 円 | 7,211,577,000 円 |
| 経常利益又は経常損失（△） | 80,875,000 円 | 217,919,000 円 | 165,963,000 円 | 189,496,000 円 | 201,724,000 円 |
| 当期純利益又は当期純損失（△） | 59,988,000 円 | 275,279,000 円 | 202,082,000 円 | 234,440,000 円 | 231,617,000 円 |
| 資本金 | 738,599,000 円 | 738,599,000 円 | 738,599,000 円 | 738,599,000 円 | 738,599,000 円 |
| 純資産額 | 5,198,806,000 円 | 5,799,189,000 円 | 5,304,274,000 円 | 5,476,705,000 円 | 5,528,191,000 円 |
| 総資産額 | 10,931,007,000 円 | 11,641,414,000 円 | 10,755,176,000 円 | 10,979,144,000 円 | 11,551,669,000 円 |
| 従業員数 | 123 人 | 126 人 | 127 人 | 134 人 | 129 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 | -249.91 | 3,041.96 | -7.2 | -5.01 | 0.41 | - | - |
| 2025/03 | 単体 | -236.78 | 3,279.92 | - | -5.29 | 0.38 | 1.6 | 20.00 |
| 2025/09 | 中連 | -15.32 | - | - | - | - | - | - |
| 2025/09 | 中間 | -20.95 | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 0 | 0 | 69,100 | 200 |
| 2025/11/28 | 0 | 0 | 68,900 | 100 |
| 2025/11/21 | 0 | 0 | 68,800 | -800 |
| 2025/11/14 | 0 | 0 | 69,600 | -400 |
| 2025/11/07 | 0 | 0 | 70,000 | -300 |
| 2025/10/31 | 0 | 0 | 70,300 | 1,400 |
| 2025/10/24 | 0 | 0 | 68,900 | 0 |
| 2025/10/17 | 0 | 0 | 68,900 | 4,400 |
| 2025/10/10 | 0 | 0 | 64,500 | 1,800 |
| 2025/10/03 | 0 | 0 | 62,700 | 8,100 |
| 2025/09/26 | 0 | 0 | 54,600 | -3,900 |
| 2025/09/19 | 0 | 0 | 58,500 | 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 |
|---|---|---|---|
| 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
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月11日 11時11分 | 確認書 |
| 2025年11月11日 11時11分 | 半期報告書－第121期(2025/04/01－2026/03/31) |
| 2025年06月30日 10時01分 | 臨時報告書 |
| 2025年06月25日 16時00分 | 有価証券報告書－第120期(2024/04/01－2025/03/31) |
| 2025年06月25日 16時00分 | 確認書 |
| 2025年06月25日 16時00分 | 内部統制報告書－第120期(2024/04/01－2025/03/31) |
| 2025年03月25日 09時07分 | 臨時報告書 |
| 2025年02月06日 09時40分 | 臨時報告書 |
| 2024年11月11日 11時11分 | 確認書 |
| 2024年11月11日 11時11分 | 半期報告書－第120期(2024/04/01－2025/03/31) |
| 2024年09月05日 09時06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） |
| 2024年08月06日 09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） |
| 2024年07月05日 09時06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） |
| 2024年07月01日 09時30分 | 臨時報告書 |
| 2024年06月27日 11時12分 | 内部統制報告書－第119期(2023/04/01－2024/03/31) |
| 2024年06月27日 11時11分 | 有価証券報告書－第119期(2023/04/01－2024/03/31) |
| 2024年06月27日 11時11分 | 確認書 |
| 2024年06月06日 09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） |
| 2024年05月07日 09時12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） |
| 2024年04月05日 10時06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） |
| 2024年02月09日 11時11分 | 確認書 |
| 2024年02月09日 11時11分 | 四半期報告書－第119期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 日本製罐株式会社 |
| 会社名（英文） | |
| 会社名（カナ） | ニホンセイカンカブシキガイシャ |
| 本店所在地 | さいたま市北区吉野町２丁目２７５番地 |
| 業種 | 金属製品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 59050 |
| EDINETコード | E01408 |
| 法人番号 | 4030001006527 |
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 | 1681.0 | 1681.0 | 1601.0 | 1664.0 | 1800 | - |
| 2024/06/25 | 1664.0 | 1664.0 | 1664.0 | 1664.0 | 100 | 0.00 |
| 2024/06/26 | 1666.0 | 1666.0 | 1626.0 | 1666.0 | 1600 | 0.12 |
| 2024/06/28 | 1640.0 | 1678.0 | 1638.0 | 1665.0 | 900 | -0.06 |
| 2024/07/01 | 1705.0 | 1705.0 | 1664.0 | 1669.0 | 1600 | 0.24 |
| 2024/07/02 | 1669.0 | 1671.0 | 1669.0 | 1671.0 | 500 | 0.12 |
| 2024/07/03 | 1672.0 | 1672.0 | 1672.0 | 1672.0 | 100 | 0.06 |
| 2024/07/04 | 1674.0 | 1700.0 | 1637.0 | 1700.0 | 600 | 1.67 |
| 2024/07/05 | 1700.0 | 1700.0 | 1699.0 | 1699.0 | 700 | -0.06 |
| 2024/07/08 | 1699.0 | 1699.0 | 1664.0 | 1695.0 | 600 | -0.24 |
| 2024/07/09 | 1695.0 | 1695.0 | 1683.0 | 1683.0 | 200 | -0.71 |
| 2024/07/10 | 1687.0 | 1699.0 | 1687.0 | 1698.0 | 800 | 0.89 |
| 2024/07/11 | 1700.0 | 1700.0 | 1699.0 | 1699.0 | 400 | 0.06 |
| 2024/07/12 | 1692.0 | 1692.0 | 1652.0 | 1674.0 | 1000 | -1.47 |
| 2024/07/16 | 1674.0 | 1674.0 | 1674.0 | 1674.0 | 100 | 0.00 |
| 2024/07/17 | 1673.0 | 1810.0 | 1673.0 | 1760.0 | 13100 | 5.14 |
| 2024/07/18 | 1690.0 | 1690.0 | 1690.0 | 1690.0 | 400 | -3.98 |
| 2024/07/19 | 1676.0 | 1697.0 | 1676.0 | 1697.0 | 300 | 0.41 |
| 2024/07/22 | 1672.0 | 1672.0 | 1672.0 | 1672.0 | 100 | -1.47 |
| 2024/07/23 | 1701.0 | 1701.0 | 1701.0 | 1701.0 | 100 | 1.73 |
| 2024/07/24 | 1685.0 | 1720.0 | 1662.0 | 1670.0 | 1500 | -1.82 |
| 2024/07/25 | 1645.0 | 1665.0 | 1645.0 | 1665.0 | 600 | -0.30 |
| 2024/07/26 | 1672.0 | 1678.0 | 1672.0 | 1678.0 | 1800 | 0.78 |
| 2024/07/30 | 1688.0 | 1688.0 | 1648.0 | 1648.0 | 800 | -1.79 |
| 2024/07/31 | 1650.0 | 1680.0 | 1650.0 | 1680.0 | 700 | 1.94 |
| 2024/08/01 | 1654.0 | 1654.0 | 1635.0 | 1649.0 | 800 | -1.85 |
| 2024/08/02 | 1591.0 | 1689.0 | 1580.0 | 1651.0 | 4000 | 0.12 |
| 2024/08/05 | 1519.0 | 1563.0 | 1495.0 | 1495.0 | 3800 | -9.45 |
| 2024/08/06 | 1495.0 | 1600.0 | 1473.0 | 1600.0 | 2100 | 7.02 |
| 2024/08/07 | 1520.0 | 1599.0 | 1520.0 | 1580.0 | 800 | -1.25 |
| 2024/08/08 | 1581.0 | 1650.0 | 1581.0 | 1650.0 | 1400 | 4.43 |
| 2024/08/09 | 1684.0 | 1759.0 | 1674.0 | 1745.0 | 3000 | 5.76 |
| 2024/08/13 | 1797.0 | 1808.0 | 1770.0 | 1808.0 | 6500 | 3.61 |
| 2024/08/14 | 1704.0 | 1770.0 | 1704.0 | 1770.0 | 1700 | -2.10 |
| 2024/08/15 | 1779.0 | 1780.0 | 1761.0 | 1770.0 | 2100 | 0.00 |
| 2024/08/16 | 1770.0 | 1775.0 | 1770.0 | 1770.0 | 600 | 0.00 |
| 2024/08/19 | 1770.0 | 1770.0 | 1770.0 | 1770.0 | 400 | 0.00 |
| 2024/08/20 | 1770.0 | 1778.0 | 1733.0 | 1770.0 | 2400 | 0.00 |
| 2024/08/21 | 1768.0 | 1769.0 | 1740.0 | 1740.0 | 300 | -1.69 |
| 2024/08/22 | 1740.0 | 1798.0 | 1721.0 | 1798.0 | 3800 | 3.33 |
| 2024/08/23 | 1783.0 | 1811.0 | 1735.0 | 1800.0 | 1400 | 0.11 |
| 2024/08/26 | 1760.0 | 1760.0 | 1760.0 | 1760.0 | 300 | -2.22 |
| 2024/08/29 | 1751.0 | 1751.0 | 1751.0 | 1751.0 | 100 | -0.51 |
| 2024/08/30 | 1725.0 | 1770.0 | 1725.0 | 1770.0 | 500 | 1.09 |
| 2024/09/02 | 1770.0 | 1770.0 | 1708.0 | 1708.0 | 600 | -3.50 |
| 2024/09/03 | 1674.0 | 1710.0 | 1633.0 | 1683.0 | 1400 | -1.46 |
| 2024/09/09 | 1707.0 | 1725.0 | 1707.0 | 1725.0 | 300 | 2.50 |
| 2024/09/10 | 1765.0 | 1765.0 | 1765.0 | 1765.0 | 300 | 2.32 |
| 2024/09/13 | 1765.0 | 1765.0 | 1765.0 | 1765.0 | 400 | 0.00 |
| 2024/09/17 | 1725.0 | 1725.0 | 1725.0 | 1725.0 | 100 | -2.27 |
| 2024/09/19 | 1685.0 | 1720.0 | 1647.0 | 1678.0 | 700 | -2.72 |
| 2024/09/26 | 1682.0 | 1682.0 | 1682.0 | 1682.0 | 300 | 0.24 |
| 2024/09/27 | 1642.0 | 1711.0 | 1642.0 | 1711.0 | 1200 | 1.72 |
| 2024/09/30 | 1711.0 | 1711.0 | 1673.0 | 1673.0 | 200 | -2.22 |
| 2024/10/01 | 1713.0 | 1713.0 | 1713.0 | 1713.0 | 200 | 2.39 |
| 2024/10/02 | 1706.0 | 1706.0 | 1706.0 | 1706.0 | 300 | -0.41 |
| 2024/10/07 | 1685.0 | 1685.0 | 1635.0 | 1665.0 | 1100 | -2.40 |
| 2024/10/08 | 1660.0 | 1667.0 | 1627.0 | 1667.0 | 800 | 0.12 |
| 2024/10/09 | 1667.0 | 1700.0 | 1631.0 | 1690.0 | 500 | 1.38 |
| 2024/10/10 | 1694.0 | 1694.0 | 1612.0 | 1612.0 | 2900 | -4.62 |
| 2024/10/11 | 1572.0 | 1595.0 | 1572.0 | 1595.0 | 800 | -1.05 |
| 2024/10/15 | 1590.0 | 1590.0 | 1573.0 | 1573.0 | 500 | -1.38 |
| 2024/10/21 | 1533.0 | 1533.0 | 1533.0 | 1533.0 | 300 | -2.54 |
| 2024/10/22 | 1538.0 | 1540.0 | 1530.0 | 1540.0 | 800 | 0.46 |
| 2024/10/23 | 1540.0 | 1541.0 | 1512.0 | 1518.0 | 700 | -1.43 |
| 2024/10/28 | 1518.0 | 1558.0 | 1518.0 | 1558.0 | 500 | 2.64 |
| 2024/10/29 | 1602.0 | 1602.0 | 1602.0 | 1602.0 | 100 | 2.82 |
| 2024/10/30 | 1610.0 | 1610.0 | 1570.0 | 1571.0 | 400 | -1.94 |
| 2024/11/01 | 1608.0 | 1611.0 | 1608.0 | 1611.0 | 1000 | 2.55 |
| 2024/11/05 | 1688.0 | 1739.0 | 1564.0 | 1564.0 | 1600 | -2.92 |
| 2024/11/06 | 1484.0 | 1484.0 | 1400.0 | 1454.0 | 10900 | -7.03 |
| 2024/11/07 | 1458.0 | 1458.0 | 1380.0 | 1399.0 | 6300 | -3.78 |
| 2024/11/08 | 1401.0 | 1416.0 | 1386.0 | 1403.0 | 2900 | 0.29 |
| 2024/11/11 | 1400.0 | 1403.0 | 1400.0 | 1403.0 | 700 | 0.00 |
| 2024/11/12 | 1403.0 | 1403.0 | 1385.0 | 1385.0 | 2600 | -1.28 |
| 2024/11/13 | 1383.0 | 1383.0 | 1335.0 | 1335.0 | 4500 | -3.61 |
| 2024/11/14 | 1335.0 | 1350.0 | 1335.0 | 1336.0 | 900 | 0.07 |
| 2024/11/15 | 1336.0 | 1345.0 | 1321.0 | 1331.0 | 4100 | -0.37 |
| 2024/11/18 | 1322.0 | 1330.0 | 1321.0 | 1330.0 | 1300 | -0.08 |
| 2024/11/19 | 1321.0 | 1327.0 | 1321.0 | 1325.0 | 1200 | -0.38 |
| 2024/11/20 | 1314.0 | 1340.0 | 1314.0 | 1328.0 | 1000 | 0.23 |
| 2024/11/21 | 1317.0 | 1320.0 | 1316.0 | 1318.0 | 1000 | -0.75 |
| 2024/11/22 | 1322.0 | 1322.0 | 1319.0 | 1322.0 | 400 | 0.30 |
| 2024/11/25 | 1324.0 | 1370.0 | 1324.0 | 1345.0 | 700 | 1.74 |
| 2024/11/26 | 1348.0 | 1348.0 | 1339.0 | 1339.0 | 800 | -0.45 |
| 2024/11/28 | 1339.0 | 1347.0 | 1333.0 | 1347.0 | 500 | 0.60 |
| 2024/11/29 | 1326.0 | 1352.0 | 1326.0 | 1352.0 | 300 | 0.37 |
| 2024/12/02 | 1382.0 | 1382.0 | 1331.0 | 1359.0 | 1300 | 0.52 |
| 2024/12/03 | 1351.0 | 1366.0 | 1332.0 | 1366.0 | 600 | 0.52 |
| 2024/12/04 | 1351.0 | 1351.0 | 1338.0 | 1338.0 | 500 | -2.05 |
| 2024/12/05 | 1332.0 | 1332.0 | 1324.0 | 1324.0 | 600 | -1.05 |
| 2024/12/06 | 1302.0 | 1344.0 | 1302.0 | 1344.0 | 800 | 1.51 |
| 2024/12/09 | 1340.0 | 1340.0 | 1340.0 | 1340.0 | 100 | -0.30 |
| 2024/12/10 | 1370.0 | 1370.0 | 1370.0 | 1370.0 | 400 | 2.24 |
| 2024/12/11 | 1367.0 | 1367.0 | 1367.0 | 1367.0 | 500 | -0.22 |
| 2024/12/12 | 1337.0 | 1367.0 | 1337.0 | 1351.0 | 600 | -1.17 |
| 2024/12/13 | 1345.0 | 1350.0 | 1340.0 | 1340.0 | 1500 | -0.81 |
| 2024/12/16 | 1321.0 | 1350.0 | 1321.0 | 1350.0 | 500 | 0.75 |
| 2024/12/17 | 1350.0 | 1350.0 | 1350.0 | 1350.0 | 300 | 0.00 |
| 2024/12/18 | 1322.0 | 1358.0 | 1322.0 | 1358.0 | 600 | 0.59 |
| 2024/12/20 | 1388.0 | 1388.0 | 1388.0 | 1388.0 | 200 | 2.21 |
| 2024/12/23 | 1388.0 | 1388.0 | 1388.0 | 1388.0 | 100 | 0.00 |
| 2024/12/25 | 1360.0 | 1360.0 | 1360.0 | 1360.0 | 200 | -2.02 |
| 2024/12/26 | 1377.0 | 1377.0 | 1342.0 | 1360.0 | 1300 | 0.00 |
| 2024/12/27 | 1330.0 | 1387.0 | 1328.0 | 1387.0 | 600 | 1.99 |
| 2024/12/30 | 1332.0 | 1359.0 | 1332.0 | 1359.0 | 1000 | -2.02 |
| 2025/01/06 | 1361.0 | 1391.0 | 1361.0 | 1390.0 | 2200 | 2.28 |
| 2025/01/07 | 1389.0 | 1389.0 | 1361.0 | 1389.0 | 700 | -0.07 |
| 2025/01/08 | 1385.0 | 1385.0 | 1385.0 | 1385.0 | 100 | -0.29 |
| 2025/01/09 | 1387.0 | 1389.0 | 1360.0 | 1389.0 | 1200 | 0.29 |
| 2025/01/10 | 1388.0 | 1388.0 | 1388.0 | 1388.0 | 300 | -0.07 |
| 2025/01/14 | 1390.0 | 1390.0 | 1390.0 | 1390.0 | 100 | 0.14 |
| 2025/01/16 | 1360.0 | 1360.0 | 1360.0 | 1360.0 | 100 | -2.16 |
| 2025/01/17 | 1357.0 | 1357.0 | 1355.0 | 1355.0 | 200 | -0.37 |
| 2025/01/22 | 1355.0 | 1360.0 | 1355.0 | 1360.0 | 900 | 0.37 |
| 2025/01/23 | 1360.0 | 1360.0 | 1355.0 | 1355.0 | 800 | -0.37 |
| 2025/01/24 | 1333.0 | 1354.0 | 1333.0 | 1354.0 | 300 | -0.07 |
| 2025/01/27 | 1375.0 | 1375.0 | 1362.0 | 1362.0 | 700 | 0.59 |
| 2025/01/29 | 1354.0 | 1354.0 | 1354.0 | 1354.0 | 100 | -0.59 |
| 2025/01/31 | 1361.0 | 1380.0 | 1361.0 | 1380.0 | 300 | 1.92 |
| 2025/02/03 | 1320.0 | 1378.0 | 1320.0 | 1378.0 | 2300 | -0.14 |
| 2025/02/06 | 1363.0 | 1380.0 | 1362.0 | 1380.0 | 300 | 0.15 |
| 2025/02/10 | 1421.0 | 1421.0 | 1421.0 | 1421.0 | 500 | 2.97 |
| 2025/02/12 | 1391.0 | 1408.0 | 1365.0 | 1408.0 | 700 | -0.91 |
| 2025/02/13 | 1381.0 | 1395.0 | 1378.0 | 1395.0 | 400 | -0.92 |
| 2025/02/14 | 1365.0 | 1396.0 | 1365.0 | 1396.0 | 300 | 0.07 |
| 2025/02/17 | 1366.0 | 1367.0 | 1336.0 | 1366.0 | 400 | -2.15 |
| 2025/02/21 | 1366.0 | 1366.0 | 1366.0 | 1366.0 | 100 | 0.00 |
| 2025/02/25 | 1380.0 | 1399.0 | 1380.0 | 1393.0 | 1200 | 1.98 |
| 2025/02/26 | 1412.0 | 1450.0 | 1412.0 | 1421.0 | 2200 | 2.01 |
| 2025/02/27 | 1421.0 | 1451.0 | 1410.0 | 1451.0 | 1000 | 2.11 |
| 2025/02/28 | 1453.0 | 1453.0 | 1453.0 | 1453.0 | 100 | 0.14 |
| 2025/03/03 | 1464.0 | 1466.0 | 1464.0 | 1466.0 | 500 | 0.89 |
| 2025/03/04 | 1465.0 | 1467.0 | 1435.0 | 1467.0 | 400 | 0.07 |
| 2025/03/05 | 1468.0 | 1468.0 | 1468.0 | 1468.0 | 100 | 0.07 |
| 2025/03/06 | 1470.0 | 1470.0 | 1470.0 | 1470.0 | 100 | 0.14 |
| 2025/03/07 | 1446.0 | 1455.0 | 1446.0 | 1455.0 | 600 | -1.02 |
| 2025/03/10 | 1455.0 | 1455.0 | 1448.0 | 1448.0 | 500 | -0.48 |
| 2025/03/13 | 1448.0 | 1448.0 | 1389.0 | 1413.0 | 4200 | -2.42 |
| 2025/03/18 | 1383.0 | 1413.0 | 1383.0 | 1413.0 | 400 | 0.00 |
| 2025/03/19 | 1436.0 | 1436.0 | 1376.0 | 1383.0 | 700 | -2.12 |
| 2025/03/21 | 1415.0 | 1415.0 | 1415.0 | 1415.0 | 100 | 2.31 |
| 2025/03/24 | 1437.0 | 1437.0 | 1435.0 | 1436.0 | 700 | 1.48 |
| 2025/03/25 | 1436.0 | 1436.0 | 1420.0 | 1435.0 | 700 | -0.07 |
| 2025/03/26 | 1434.0 | 1434.0 | 1434.0 | 1434.0 | 700 | -0.07 |
| 2025/03/27 | 1434.0 | 1434.0 | 1428.0 | 1428.0 | 200 | -0.42 |
| 2025/03/31 | 1378.0 | 1410.0 | 1377.0 | 1410.0 | 300 | -1.26 |
| 2025/04/01 | 1452.0 | 1452.0 | 1452.0 | 1452.0 | 400 | 2.98 |
| 2025/04/02 | 1455.0 | 1455.0 | 1425.0 | 1425.0 | 300 | -1.86 |
| 2025/04/03 | 1335.0 | 1398.0 | 1335.0 | 1398.0 | 700 | -1.89 |
| 2025/04/04 | 1368.0 | 1398.0 | 1339.0 | 1398.0 | 300 | 0.00 |
| 2025/04/07 | 1338.0 | 1338.0 | 1270.0 | 1270.0 | 1800 | -9.16 |
| 2025/04/08 | 1390.0 | 1390.0 | 1360.0 | 1360.0 | 300 | 7.09 |
| 2025/04/09 | 1339.0 | 1339.0 | 1309.0 | 1309.0 | 200 | -3.75 |
| 2025/04/10 | 1348.0 | 1379.0 | 1348.0 | 1379.0 | 1200 | 5.35 |
| 2025/04/11 | 1259.0 | 1460.0 | 1259.0 | 1440.0 | 12500 | 4.42 |
| 2025/04/14 | 1440.0 | 1440.0 | 1440.0 | 1440.0 | 100 | 0.00 |
| 2025/04/18 | 1440.0 | 1468.0 | 1331.0 | 1347.0 | 6400 | -6.46 |
| 2025/04/21 | 1377.0 | 1458.0 | 1377.0 | 1400.0 | 7600 | 3.93 |
| 2025/04/23 | 1405.0 | 1405.0 | 1405.0 | 1405.0 | 200 | 0.36 |
| 2025/04/25 | 1435.0 | 1435.0 | 1435.0 | 1435.0 | 100 | 2.14 |
| 2025/04/28 | 1435.0 | 1435.0 | 1403.0 | 1403.0 | 700 | -2.23 |
| 2025/04/30 | 1420.0 | 1434.0 | 1420.0 | 1428.0 | 1100 | 1.78 |
| 2025/05/01 | 1368.0 | 1510.0 | 1368.0 | 1373.0 | 19100 | -3.85 |
| 2025/05/02 | 1382.0 | 1458.0 | 1350.0 | 1372.0 | 12200 | -0.07 |
| 2025/05/07 | 1362.0 | 1390.0 | 1362.0 | 1390.0 | 500 | 1.31 |
| 2025/05/08 | 1420.0 | 1420.0 | 1360.0 | 1383.0 | 3100 | -0.50 |
| 2025/05/09 | 1385.0 | 1411.0 | 1385.0 | 1411.0 | 500 | 2.02 |
| 2025/05/12 | 1405.0 | 1405.0 | 1405.0 | 1405.0 | 300 | -0.43 |
| 2025/05/14 | 1404.0 | 1405.0 | 1344.0 | 1405.0 | 600 | 0.00 |
| 2025/05/22 | 1405.0 | 1405.0 | 1405.0 | 1405.0 | 100 | 0.00 |
| 2025/05/23 | 1390.0 | 1405.0 | 1360.0 | 1405.0 | 300 | 0.00 |
| 2025/05/26 | 1416.0 | 1443.0 | 1386.0 | 1443.0 | 900 | 2.70 |
| 2025/05/27 | 1413.0 | 1416.0 | 1383.0 | 1415.0 | 800 | -1.94 |
| 2025/05/28 | 1408.0 | 1408.0 | 1408.0 | 1408.0 | 200 | -0.49 |
| 2025/05/29 | 1438.0 | 1442.0 | 1438.0 | 1440.0 | 1800 | 2.27 |
| 2025/05/30 | 1421.0 | 1422.0 | 1410.0 | 1422.0 | 300 | -1.25 |
| 2025/06/02 | 1435.0 | 1435.0 | 1410.0 | 1425.0 | 600 | 0.21 |
| 2025/06/09 | 1435.0 | 1439.0 | 1415.0 | 1435.0 | 500 | 0.70 |
| 2025/06/10 | 1417.0 | 1417.0 | 1401.0 | 1416.0 | 600 | -1.32 |
| 2025/06/11 | 1401.0 | 1417.0 | 1401.0 | 1417.0 | 200 | 0.07 |
| 2025/06/12 | 1400.0 | 1417.0 | 1400.0 | 1417.0 | 300 | 0.00 |
| 2025/06/16 | 1400.0 | 1418.0 | 1395.0 | 1415.0 | 700 | -0.14 |
| 2025/06/17 | 1396.0 | 1415.0 | 1396.0 | 1415.0 | 500 | 0.00 |
| 2025/06/18 | 1415.0 | 1416.0 | 1408.0 | 1416.0 | 800 | 0.07 |
| 2025/06/19 | 1423.0 | 1423.0 | 1421.0 | 1421.0 | 200 | 0.35 |
| 2025/06/23 | 1428.0 | 1428.0 | 1428.0 | 1428.0 | 100 | 0.49 |
| 2025/06/24 | 1420.0 | 1448.0 | 1420.0 | 1448.0 | 200 | 1.40 |
| 2025/06/26 | 1449.0 | 1449.0 | 1449.0 | 1449.0 | 300 | 0.07 |
| 2025/06/27 | 1450.0 | 1455.0 | 1425.0 | 1430.0 | 1300 | -1.31 |
| 2025/06/30 | 1430.0 | 1430.0 | 1420.0 | 1420.0 | 200 | -0.70 |
| 2025/07/01 | 1420.0 | 1420.0 | 1405.0 | 1409.0 | 700 | -0.77 |
| 2025/07/02 | 1434.0 | 1443.0 | 1433.0 | 1433.0 | 1500 | 1.70 |
| 2025/07/07 | 1433.0 | 1433.0 | 1403.0 | 1432.0 | 400 | -0.07 |
| 2025/07/08 | 1402.0 | 1410.0 | 1402.0 | 1410.0 | 500 | -1.54 |
| 2025/07/09 | 1410.0 | 1410.0 | 1390.0 | 1395.0 | 400 | -1.06 |
| 2025/07/10 | 1395.0 | 1395.0 | 1395.0 | 1395.0 | 600 | 0.00 |
| 2025/07/11 | 1395.0 | 1395.0 | 1340.0 | 1372.0 | 4600 | -1.65 |
| 2025/07/14 | 1372.0 | 1497.0 | 1356.0 | 1362.0 | 26100 | -0.73 |
| 2025/07/15 | 1362.0 | 1377.0 | 1356.0 | 1377.0 | 2100 | 1.10 |
| 2025/07/16 | 1363.0 | 1391.0 | 1363.0 | 1364.0 | 1200 | -0.94 |
| 2025/07/17 | 1364.0 | 1399.0 | 1271.0 | 1364.0 | 5500 | 0.00 |
| 2025/07/18 | 1363.0 | 1400.0 | 1363.0 | 1399.0 | 2100 | 2.57 |
| 2025/07/22 | 1388.0 | 1400.0 | 1361.0 | 1378.0 | 8700 | -1.50 |
| 2025/07/23 | 1381.0 | 1390.0 | 1373.0 | 1373.0 | 500 | -0.36 |
| 2025/07/24 | 1374.0 | 1388.0 | 1350.0 | 1378.0 | 4900 | 0.36 |
| 2025/07/25 | 1378.0 | 1389.0 | 1373.0 | 1379.0 | 700 | 0.07 |
| 2025/07/28 | 1361.0 | 1419.0 | 1359.0 | 1389.0 | 4700 | 0.73 |
| 2025/07/29 | 1366.0 | 1385.0 | 1366.0 | 1375.0 | 900 | -1.01 |
| 2025/07/30 | 1366.0 | 1424.0 | 1366.0 | 1424.0 | 1300 | 3.56 |
| 2025/07/31 | 1396.0 | 1396.0 | 1383.0 | 1388.0 | 3000 | -2.53 |
| 2025/08/01 | 1382.0 | 1382.0 | 1380.0 | 1381.0 | 600 | -0.50 |
| 2025/08/04 | 1382.0 | 1414.0 | 1382.0 | 1414.0 | 1200 | 2.39 |
| 2025/08/05 | 1405.0 | 1409.0 | 1396.0 | 1409.0 | 400 | -0.35 |
| 2025/08/06 | 1388.0 | 1401.0 | 1387.0 | 1396.0 | 1000 | -0.92 |
| 2025/08/07 | 1392.0 | 1398.0 | 1381.0 | 1383.0 | 2100 | -0.93 |
| 2025/08/08 | 1395.0 | 1403.0 | 1343.0 | 1378.0 | 4700 | -0.36 |
| 2025/08/12 | 1351.0 | 1360.0 | 1350.0 | 1350.0 | 4100 | -2.03 |
| 2025/08/13 | 1350.0 | 1350.0 | 1345.0 | 1345.0 | 200 | -0.37 |
| 2025/08/14 | 1358.0 | 1358.0 | 1340.0 | 1340.0 | 600 | -0.37 |
| 2025/08/15 | 1340.0 | 1340.0 | 1320.0 | 1336.0 | 1600 | -0.30 |
| 2025/08/18 | 1336.0 | 1347.0 | 1315.0 | 1315.0 | 2800 | -1.57 |
| 2025/08/19 | 1326.0 | 1327.0 | 1326.0 | 1327.0 | 200 | 0.91 |
| 2025/08/20 | 1331.0 | 1331.0 | 1327.0 | 1327.0 | 200 | 0.00 |
| 2025/08/21 | 1335.0 | 1338.0 | 1308.0 | 1336.0 | 1000 | 0.68 |
| 2025/08/22 | 1329.0 | 1329.0 | 1310.0 | 1328.0 | 500 | -0.60 |
| 2025/08/25 | 1328.0 | 1329.0 | 1308.0 | 1318.0 | 1700 | -0.75 |
| 2025/08/26 | 1318.0 | 1324.0 | 1318.0 | 1324.0 | 1000 | 0.46 |
| 2025/08/27 | 1315.0 | 1323.0 | 1315.0 | 1323.0 | 200 | -0.08 |
| 2025/08/28 | 1313.0 | 1314.0 | 1305.0 | 1314.0 | 1100 | -0.68 |
| 2025/08/29 | 1313.0 | 1313.0 | 1301.0 | 1312.0 | 800 | -0.15 |
| 2025/09/01 | 1301.0 | 1314.0 | 1295.0 | 1295.0 | 3300 | -1.30 |
| 2025/09/02 | 1295.0 | 1297.0 | 1295.0 | 1296.0 | 1000 | 0.08 |
| 2025/09/04 | 1302.0 | 1302.0 | 1302.0 | 1302.0 | 100 | 0.46 |
| 2025/09/05 | 1316.0 | 1316.0 | 1286.0 | 1296.0 | 1800 | -0.46 |
| 2025/09/08 | 1296.0 | 1301.0 | 1286.0 | 1296.0 | 1300 | 0.00 |
| 2025/09/09 | 1307.0 | 1307.0 | 1283.0 | 1293.0 | 2600 | -0.23 |
| 2025/09/10 | 1287.0 | 1287.0 | 1283.0 | 1283.0 | 1100 | -0.77 |
| 2025/09/11 | 1283.0 | 1285.0 | 1281.0 | 1285.0 | 1000 | 0.16 |
| 2025/09/12 | 1285.0 | 1287.0 | 1275.0 | 1275.0 | 2300 | -0.78 |
| 2025/09/16 | 1280.0 | 1287.0 | 1278.0 | 1287.0 | 300 | 0.94 |
| 2025/09/17 | 1287.0 | 1288.0 | 1278.0 | 1281.0 | 700 | -0.47 |
| 2025/09/18 | 1281.0 | 1281.0 | 1281.0 | 1281.0 | 100 | 0.00 |
| 2025/09/19 | 1285.0 | 1285.0 | 1280.0 | 1280.0 | 400 | -0.08 |
| 2025/09/22 | 1282.0 | 1282.0 | 1255.0 | 1269.0 | 2300 | -0.86 |
| 2025/09/24 | 1267.0 | 1275.0 | 1250.0 | 1250.0 | 3500 | -1.50 |
| 2025/09/25 | 1255.0 | 1276.0 | 1255.0 | 1276.0 | 1700 | 2.08 |
| 2025/09/26 | 1278.0 | 1278.0 | 1271.0 | 1278.0 | 1100 | 0.16 |
| 2025/09/29 | 1278.0 | 1321.0 | 1274.0 | 1274.0 | 1900 | -0.31 |
| 2025/09/30 | 1274.0 | 1313.0 | 1264.0 | 1313.0 | 1600 | 3.06 |
| 2025/10/01 | 1311.0 | 1312.0 | 1265.0 | 1274.0 | 4000 | -2.97 |
| 2025/10/02 | 1281.0 | 1300.0 | 1281.0 | 1281.0 | 4100 | 0.55 |
| 2025/10/03 | 1265.0 | 1285.0 | 1265.0 | 1285.0 | 2100 | 0.31 |
| 2025/10/06 | 1264.0 | 1276.0 | 1264.0 | 1276.0 | 3700 | -0.70 |
| 2025/10/07 | 1276.0 | 1282.0 | 1276.0 | 1282.0 | 200 | 0.47 |
| 2025/10/08 | 1306.0 | 1306.0 | 1286.0 | 1303.0 | 1800 | 1.64 |
| 2025/10/09 | 1313.0 | 1315.0 | 1293.0 | 1312.0 | 800 | 0.69 |
| 2025/10/10 | 1312.0 | 1312.0 | 1289.0 | 1300.0 | 700 | -0.91 |
| 2025/10/14 | 1278.0 | 1283.0 | 1270.0 | 1270.0 | 3800 | -2.31 |
| 2025/10/15 | 1290.0 | 1316.0 | 1290.0 | 1316.0 | 2300 | 3.62 |
| 2025/10/16 | 1316.0 | 1316.0 | 1289.0 | 1293.0 | 900 | -1.75 |
| 2025/10/17 | 1292.0 | 1323.0 | 1292.0 | 1301.0 | 3500 | 0.62 |
| 2025/10/21 | 1301.0 | 1303.0 | 1288.0 | 1303.0 | 600 | 0.15 |
| 2025/10/23 | 1310.0 | 1332.0 | 1305.0 | 1332.0 | 900 | 2.23 |
| 2025/10/24 | 1335.0 | 1335.0 | 1323.0 | 1323.0 | 200 | -0.68 |
| 2025/10/27 | 1323.0 | 1323.0 | 1301.0 | 1301.0 | 1700 | -1.66 |
| 2025/10/28 | 1300.0 | 1300.0 | 1300.0 | 1300.0 | 100 | -0.08 |
| 2025/10/29 | 1300.0 | 1300.0 | 1260.0 | 1260.0 | 3000 | -3.08 |
| 2025/10/30 | 1265.0 | 1278.0 | 1265.0 | 1278.0 | 200 | 1.43 |
| 2025/10/31 | 1305.0 | 1305.0 | 1261.0 | 1280.0 | 1100 | 0.16 |
| 2025/11/04 | 1298.0 | 1298.0 | 1272.0 | 1284.0 | 1300 | 0.31 |
| 2025/11/05 | 1284.0 | 1284.0 | 1263.0 | 1263.0 | 2200 | -1.64 |
| 2025/11/06 | 1264.0 | 1264.0 | 1261.0 | 1261.0 | 2300 | -0.16 |
| 2025/11/07 | 1262.0 | 1262.0 | 1256.0 | 1258.0 | 6100 | -0.24 |
| 2025/11/10 | 1254.0 | 1264.0 | 1254.0 | 1264.0 | 4000 | 0.48 |
| 2025/11/11 | 1264.0 | 1273.0 | 1264.0 | 1273.0 | 400 | 0.71 |
| 2025/11/18 | 1295.0 | 1295.0 | 1256.0 | 1280.0 | 2200 | 0.55 |
| 2025/11/19 | 1285.0 | 1285.0 | 1256.0 | 1280.0 | 1500 | 0.00 |
| 2025/11/20 | 1276.0 | 1276.0 | 1261.0 | 1261.0 | 300 | -1.48 |
| 2025/11/25 | 1274.0 | 1285.0 | 1274.0 | 1285.0 | 2500 | 1.90 |
| 2025/11/26 | 1285.0 | 1285.0 | 1285.0 | 1285.0 | 300 | 0.00 |
| 2025/11/27 | 1270.0 | 1270.0 | 1260.0 | 1260.0 | 500 | -1.95 |
| 2025/11/28 | 1265.0 | 1265.0 | 1260.0 | 1260.0 | 400 | 0.00 |
| 2025/12/01 | 1260.0 | 1261.0 | 1255.0 | 1258.0 | 1400 | -0.16 |
| 2025/12/02 | 1258.0 | 1273.0 | 1258.0 | 1259.0 | 900 | 0.08 |
| 2025/12/04 | 1259.0 | 1273.0 | 1256.0 | 1273.0 | 800 | 1.11 |
| 2025/12/05 | 1273.0 | 1282.0 | 1252.0 | 1282.0 | 1000 | 0.71 |
| 2025/12/09 | 1280.0 | 1280.0 | 1265.0 | 1269.0 | 400 | -1.01 |
| 2025/12/10 | 1266.0 | 1266.0 | 1260.0 | 1260.0 | 600 | -0.71 |
| 2025/12/11 | 1272.0 | 1272.0 | 1253.0 | 1253.0 | 1100 | -0.56 |
| 2025/12/12 | 1250 | 1270 | 1250 | 1252 | 2000 | -0.08 |