鳥取銀行 8383
1,687円
(時刻：15:30)
▼ -42円 (-2.42%)
価格情報
| 始値 | 1,689円 |
| 高値 | 1,705円 |
| 安値 | 1,666円 |
| 終値 | 1,687円 |
| 出来高 | 47,100株 |
| 売買代金 | 79,507,300円 |
| 売り気配 (15:30) | 1,693円 |
| 買い気配 (15:30) | 1,683円 |
| 年初来高値 (2026/01/19) | 1,765円 |
| 年初来安値 (2025/04/07) | 1,061円 |
基本情報
| 銘柄名 | 鳥取銀行 |
| 英文銘柄名 | THE TOTTORI BANK, LTD. |
| 時価総額 | 16,632,872,802.0円 |
| 発行済株式総数 | 9,619,938株 |
| 単元株式数 | 100 |
| 業種 | 銀行業 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 140.28円 |
| BPS | 5,127.31円 |
| PER | 12.33倍 |
| PBR | 0.34倍 |
| ROE | 2.6% |
| 年間配当金 | 50.00円 |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
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161期(自 2024年４月１日 至 2025年３月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 経常収益 | 13,016 百万円 | 12,952 百万円 | 13,541 百万円 | 14,291 百万円 | 15,903 百万円 |
| 経常利益又は経常損失（△） | 1,571 百万円 | 429 百万円 | 1,642 百万円 | 1,573 百万円 | 1,802 百万円 |
| 当期純利益又は当期純損失（△） | 969 百万円 | 868 百万円 | 1,004 百万円 | 1,038 百万円 | 1,246 百万円 |
| 資本金 | 9,061 百万円 | 9,061 百万円 | 9,061 百万円 | 9,061 百万円 | 9,061 百万円 |
| 純資産額 | 47,642 百万円 | 47,918 百万円 | 47,192 百万円 | 49,027 百万円 | 47,347 百万円 |
| 総資産額 | 1,083,396 百万円 | 1,106,798 百万円 | 1,095,607 百万円 | 1,143,792 百万円 | 1,104,834 百万円 |
| 従業員数 | 656 人 | 643 人 | 629 人 | 628 人 | 632 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 | 140.28 | 5,127.31 | 2.6 | 12.33 | 0.34 | - | - |
| 2025/03 | 単体 | 133.13 | 5,058.62 | - | 12.99 | 0.34 | 2.96 | 50.00 |
| 2025/09 | 中連 | 84.33 | - | - | - | - | - | - |
| 2025/09 | 中間 | 83.32 | - | - | - | - | 1.48 | 25.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 5,000 | -1,000 | 50,000 | -9,400 |
| 2026/01/09 | 6,000 | -1,400 | 59,400 | 100 |
| 2025/12/26 | 7,400 | -3,300 | 59,300 | 200 |
| 2025/12/19 | 10,700 | -400 | 59,100 | -5,800 |
| 2025/12/12 | 11,100 | 500 | 64,900 | -1,200 |
| 2025/12/05 | 10,600 | 2,600 | 66,100 | 7,900 |
| 2025/11/28 | 8,000 | 4,000 | 58,200 | 2,400 |
| 2025/11/21 | 4,000 | -700 | 55,800 | -3,100 |
| 2025/11/14 | 4,700 | -1,300 | 58,900 | 3,200 |
| 2025/11/07 | 6,000 | 1,800 | 55,700 | 3,500 |
| 2025/10/31 | 4,200 | -1,400 | 52,200 | -1,700 |
| 2025/10/24 | 5,600 | -900 | 53,900 | 2,400 |
| 2025/10/17 | 6,500 | 500 | 51,500 | -2,600 |
| 2025/10/10 | 6,000 | -100 | 54,100 | -3,000 |
| 2025/10/03 | 6,100 | 100 | 57,100 | 500 |
| 2025/09/26 | 6,000 | 100 | 56,600 | 6,700 |
| 2025/09/19 | 5,900 | -1,500 | 49,900 | 3,800 |
| 2025/09/12 | 7,400 | 2,200 | 46,100 | -900 |
| 2025/09/05 | 5,200 | 200 | 47,000 | -11,900 |
| 2025/08/29 | 5,000 | -300 | 58,900 | 4,900 |
| 2025/08/22 | 5,300 | 400 | 54,000 | 1,300 |
| 2025/08/15 | 4,900 | 2,000 | 52,700 | 4,200 |
| 2025/08/08 | 2,900 | -1,800 | 48,500 | -300 |
| 2025/08/01 | 4,700 | 1,300 | 48,800 | 2,100 |
| 2025/07/25 | 3,400 | -1,900 | 46,700 | -1,400 |
| 2025/07/18 | 5,300 | 400 | 48,100 | -1,600 |
| 2025/07/11 | 4,900 | 200 | 49,700 | 1,100 |
| 2025/07/04 | 4,700 | 0 | 48,600 | -2,700 |
| 2025/06/27 | 4,700 | -1,400 | 51,300 | 3,400 |
| 2025/06/20 | 6,100 | -400 | 47,900 | -2,100 |
| 2025/06/13 | 6,500 | 1,300 | 50,000 | -2,100 |
| 2025/06/06 | 5,200 | 1,100 | 52,100 | -3,800 |
| 2025/05/30 | 4,100 | -1,200 | 55,900 | 200 |
| 2025/05/23 | 5,300 | -4,100 | 55,700 | -7,900 |
| 2025/05/16 | 9,400 | -200 | 63,600 | 16,000 |
| 2025/05/09 | 9,600 | -2,800 | 47,600 | -1,600 |
| 2025/05/02 | 12,400 | -1,600 | 49,200 | 1,600 |
| 2025/04/25 | 14,000 | -9,500 | 47,600 | -200 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| UBS AG | 46,800 | 0.48% | 2025/05/21 |
| 合計・最新計算日 | 46,800 | 0.48% | 2025/05/21 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/05/21 | UBS AG | 46,800 （0.53%→0.48%） |
| 2025/05/14 | UBS AG | 51,300 （0.49%→0.53%） |
品貸料（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2026/01/20 | 0 | 3.6 | ***** |
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率（円） | 品貸料率（年換算％） | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/21 | 東証 | 2,800 | 3,100 | -300 | 0 | 10.2 | |||
| 2026/01/20 | 東証 | 2,900 | 2,900 | 0 | 0 | 3.6 | ***** | ***** | - |
| 2026/01/19 | 東証 | 2,500 | 2,500 | 0 | 0 | 3.6 | ***** | ***** | - |
| 2026/01/16 | 東証 | 2,300 | 2,300 | 0 | 0 | 3.6 | ***** | ***** | - |
| 2026/01/15 | 東証 | 3,700 | 2,400 | 1,300 | 0 | 3.6 | - | - | - |
| 2026/01/14 | 東証 | 3,700 | 2,700 | 1,000 | 0 | 10.2 | - | - | - |
| 2026/01/13 | 東証 | 3,300 | 2,200 | 1,100 | 0 | 3.4 | - | - | - |
| 2026/01/09 | 東証 | 3,500 | 2,300 | 1,200 | 0 | 3.4 | - | - | - |
| 2026/01/08 | 東証 | 3,300 | 1,800 | 1,500 | 0 | 3.2 | - | - | - |
| 2026/01/07 | 東証 | 3,500 | 1,800 | 1,700 | 0 | 12.8 | - | - | - |
| 2026/01/06 | 東証 | 3,400 | 1,400 | 2,000 | 0 | 3.2 | - | - | - |
| 2026/01/05 | 東証 | 3,400 | 1,900 | 1,500 | 0 | 3.2 | - | - | - |
| 2025/12/30 | 東証 | 2,800 | 1,600 | 1,200 | 0 | 3.2 | - | - | - |
| 2025/12/29 | 東証 | 5,500 | 1,900 | 3,600 | 0 | 3.2 | - | - | - |
| 2025/12/26 | 東証 | 5,600 | 1,800 | 3,800 | 0 | 19.2 | - | - | - |
| 2025/12/25 | 東証 | 6,400 | 6,400 | 0 | 0 | 3.2 | ***** | ***** | - |
| 2025/12/24 | 東証 | 6,200 | 7,100 | -900 | 0 | 9.6 | 0.00 | 0.00 | F |
| 2025/12/23 | 東証 | 6,200 | 7,100 | -900 | 0 | 3.2 | 0.00 | 0.00 | F |
| 2025/12/22 | 東証 | 5,900 | 5,000 | 900 | 0 | 3 | - | - | - |
| 2025/12/19 | 東証 | 8,300 | 5,500 | 2,800 | 0 | 3 | - | - | - |
| 2025/12/18 | 東証 | 12,700 | 4,000 | 8,700 | 0 | 3 | - | - | - |
| 2025/12/17 | 東証 | 6,900 | 3,000 | 3,900 | 0 | 9 | - | - | - |
| 2025/12/16 | 東証 | 6,800 | 1,900 | 4,900 | 0 | 3 | - | - | - |
| 2025/12/15 | 東証 | 7,300 | 7,100 | 200 | 0 | 3 | - | - | - |
| 2025/12/12 | 東証 | 6,900 | 6,500 | 400 | 0 | 3 | - | - | - |
| 2025/12/11 | 東証 | 7,100 | 6,300 | 800 | 0 | 3 | - | - | - |
| 2025/12/10 | 東証 | 7,100 | 6,400 | 700 | 0 | 9 | - | - | - |
| 2025/12/09 | 東証 | 7,100 | 6,100 | 1,000 | 0 | 3 | - | - | - |
| 2025/12/08 | 東証 | 7,200 | 6,300 | 900 | 0 | 3 | - | - | - |
| 2025/12/05 | 東証 | 7,400 | 6,000 | 1,400 | 0 | 3 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月07日 15時30分 | 2026年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 2025年11月07日 15時30分 | 投資専門子会社の設立に関するお知らせ |
| 2025年08月08日 15時30分 | 2026年3月期 第1四半期末自己資本比率について |
| 2025年07月30日 15時30分 | 2026年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 2025年05月21日 12時00分 | 配当予想に関するお知らせ |
| 2025年05月12日 15時30分 | 2025年3月期 決算短信〔日本基準〕（連結） |
| 2025年05月12日 15時30分 | 前期実績との差異に関するお知らせ |
| 2025年05月12日 15時30分 | 役員の異動に関するお知らせ |
| 2025年03月28日 15時30分 | 債権の取立不能又は取立遅延のおそれに関するお知らせ |
| 2025年03月26日 15時30分 | 役員の異動に関するお知らせ |
| 2025年02月07日 15時30分 | 2025年3月期 第3四半期末自己資本比率について |
| 2025年01月31日 15時30分 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 2024年11月08日 15時30分 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 2024年08月01日 15時30分 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 2024年05月13日 15時30分 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 2024年05月13日 15時30分 | パーパスおよび新中期経営計画の策定について |
| 2024年05月13日 15時30分 | 役員の異動に関するお知らせ |
| 2024年03月07日 16時30分 | 債権の取立不能又は取立遅延のおそれに関するお知らせ |
| 2024年02月02日 15時30分 | 2024年3月期 第3四半期末自己資本比率について |
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月21日 09時01分 | 確認書 |
| 2025年11月21日 09時00分 | 半期報告書－第162期(2025/04/01－2026/03/31) |
| 2025年06月27日 12時48分 | 臨時報告書 |
| 2025年06月24日 10時19分 | 内部統制報告書－第161期(2024/04/01－2025/03/31) |
| 2025年06月24日 10時17分 | 確認書 |
| 2025年06月24日 10時16分 | 有価証券報告書－第161期(2024/04/01－2025/03/31) |
| 2024年11月21日 09時07分 | 確認書 |
| 2024年11月21日 09時06分 | 半期報告書－第161期(2024/04/01－2025/03/31) |
| 2024年06月28日 09時01分 | 臨時報告書 |
| 2024年06月27日 09時06分 | 内部統制報告書－第160期(2023/04/01－2024/03/31) |
| 2024年06月27日 09時06分 | 確認書 |
| 2024年06月27日 09時05分 | 有価証券報告書－第160期(2023/04/01－2024/03/31) |
| 2024年02月07日 09時30分 | 確認書 |
| 2024年02月07日 09時29分 | 四半期報告書－第160期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | 株式会社 鳥取銀行 |
| 会社名（英文） | THE TOTTORIBANK,LTD. |
| 会社名（カナ） | カブシキカイシャ トットリギンコウ |
| 本店所在地 | 鳥取市永楽温泉町１７１番地 |
| 業種 | 銀行業 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 83830 |
| EDINETコード | E03582 |
| ISINコード | JP3628600003 |
| 法人番号 | 2270001000870 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 1,347 | 1,353 | 1,342 | 1,352 | 18,000 | - |
| 2024/07/30 | 1,349 | 1,350 | 1,335 | 1,336 | 80,500 | -1.18 |
| 2024/07/31 | 1,341 | 1,372 | 1,337 | 1,372 | 28,300 | 2.69 |
| 2024/08/01 | 1,375 | 1,375 | 1,352 | 1,361 | 26,300 | -0.80 |
| 2024/08/02 | 1,333 | 1,338 | 1,275 | 1,275 | 89,400 | -6.32 |
| 2024/08/05 | 1,215 | 1,225 | 1,190 | 1,225 | 122,600 | -3.92 |
| 2024/08/06 | 1,225 | 1,314 | 1,225 | 1,292 | 39,200 | 5.47 |
| 2024/08/07 | 1,262 | 1,313 | 1,254 | 1,279 | 43,300 | -1.01 |
| 2024/08/08 | 1,256 | 1,293 | 1,239 | 1,241 | 57,700 | -2.97 |
| 2024/08/09 | 1,271 | 1,278 | 1,248 | 1,275 | 17,800 | 2.74 |
| 2024/08/13 | 1,276 | 1,300 | 1,276 | 1,300 | 9,700 | 1.96 |
| 2024/08/14 | 1,301 | 1,341 | 1,301 | 1,337 | 35,900 | 2.85 |
| 2024/08/15 | 1,337 | 1,337 | 1,318 | 1,320 | 13,000 | -1.27 |
| 2024/08/16 | 1,340 | 1,340 | 1,309 | 1,328 | 24,100 | 0.61 |
| 2024/08/19 | 1,328 | 1,330 | 1,317 | 1,317 | 14,500 | -0.83 |
| 2024/08/20 | 1,335 | 1,335 | 1,320 | 1,333 | 12,000 | 1.21 |
| 2024/08/21 | 1,326 | 1,332 | 1,317 | 1,329 | 7,000 | -0.30 |
| 2024/08/22 | 1,333 | 1,333 | 1,317 | 1,317 | 7,000 | -0.90 |
| 2024/08/23 | 1,316 | 1,320 | 1,307 | 1,320 | 7,100 | 0.23 |
| 2024/08/26 | 1,333 | 1,342 | 1,315 | 1,326 | 27,900 | 0.45 |
| 2024/08/27 | 1,322 | 1,338 | 1,319 | 1,325 | 9,500 | -0.08 |
| 2024/08/28 | 1,325 | 1,326 | 1,317 | 1,319 | 7,100 | -0.45 |
| 2024/08/29 | 1,325 | 1,330 | 1,311 | 1,312 | 15,600 | -0.53 |
| 2024/08/30 | 1,325 | 1,325 | 1,312 | 1,313 | 6,200 | 0.08 |
| 2024/09/02 | 1,322 | 1,325 | 1,310 | 1,318 | 10,200 | 0.38 |
| 2024/09/03 | 1,322 | 1,322 | 1,315 | 1,316 | 11,800 | -0.15 |
| 2024/09/04 | 1,310 | 1,310 | 1,278 | 1,280 | 38,300 | -2.74 |
| 2024/09/05 | 1,281 | 1,291 | 1,261 | 1,267 | 15,900 | -1.02 |
| 2024/09/06 | 1,280 | 1,280 | 1,263 | 1,270 | 13,400 | 0.24 |
| 2024/09/09 | 1,261 | 1,268 | 1,249 | 1,268 | 23,300 | -0.16 |
| 2024/09/10 | 1,264 | 1,269 | 1,260 | 1,260 | 12,400 | -0.63 |
| 2024/09/11 | 1,257 | 1,260 | 1,231 | 1,240 | 21,100 | -1.59 |
| 2024/09/12 | 1,253 | 1,260 | 1,250 | 1,254 | 10,000 | 1.13 |
| 2024/09/13 | 1,255 | 1,261 | 1,252 | 1,260 | 6,600 | 0.48 |
| 2024/09/17 | 1,266 | 1,266 | 1,250 | 1,257 | 12,900 | -0.24 |
| 2024/09/18 | 1,262 | 1,266 | 1,251 | 1,255 | 7,400 | -0.16 |
| 2024/09/19 | 1,262 | 1,286 | 1,259 | 1,286 | 21,900 | 2.47 |
| 2024/09/20 | 1,295 | 1,295 | 1,283 | 1,286 | 15,100 | 0.00 |
| 2024/09/24 | 1,291 | 1,291 | 1,257 | 1,269 | 19,700 | -1.32 |
| 2024/09/25 | 1,284 | 1,284 | 1,252 | 1,261 | 18,900 | -0.63 |
| 2024/09/26 | 1,270 | 1,278 | 1,262 | 1,275 | 22,300 | 1.11 |
| 2024/09/27 | 1,269 | 1,282 | 1,254 | 1,257 | 46,100 | -1.41 |
| 2024/09/30 | 1,377 | 1,470 | 1,314 | 1,328 | 1,215,100 | 5.65 |
| 2024/10/01 | 1,344 | 1,363 | 1,312 | 1,328 | 231,900 | 0.00 |
| 2024/10/02 | 1,326 | 1,345 | 1,315 | 1,326 | 95,900 | -0.15 |
| 2024/10/03 | 1,330 | 1,342 | 1,287 | 1,296 | 106,000 | -2.26 |
| 2024/10/04 | 1,294 | 1,308 | 1,287 | 1,297 | 42,100 | 0.08 |
| 2024/10/07 | 1,305 | 1,310 | 1,296 | 1,296 | 44,000 | -0.08 |
| 2024/10/08 | 1,287 | 1,290 | 1,271 | 1,272 | 45,000 | -1.85 |
| 2024/10/09 | 1,273 | 1,284 | 1,256 | 1,256 | 73,200 | -1.26 |
| 2024/10/10 | 1,257 | 1,265 | 1,253 | 1,256 | 19,400 | 0.00 |
| 2024/10/11 | 1,257 | 1,265 | 1,256 | 1,263 | 19,800 | 0.56 |
| 2024/10/15 | 1,269 | 1,279 | 1,265 | 1,276 | 32,800 | 1.03 |
| 2024/10/16 | 1,275 | 1,292 | 1,272 | 1,285 | 23,000 | 0.71 |
| 2024/10/17 | 1,291 | 1,294 | 1,281 | 1,281 | 26,800 | -0.31 |
| 2024/10/18 | 1,281 | 1,292 | 1,274 | 1,277 | 34,000 | -0.31 |
| 2024/10/21 | 1,280 | 1,280 | 1,247 | 1,254 | 64,100 | -1.80 |
| 2024/10/22 | 1,259 | 1,259 | 1,223 | 1,226 | 62,900 | -2.23 |
| 2024/10/23 | 1,220 | 1,224 | 1,214 | 1,220 | 35,400 | -0.49 |
| 2024/10/24 | 1,215 | 1,218 | 1,202 | 1,218 | 41,200 | -0.16 |
| 2024/10/25 | 1,213 | 1,214 | 1,193 | 1,201 | 73,200 | -1.40 |
| 2024/10/28 | 1,193 | 1,223 | 1,189 | 1,221 | 42,100 | 1.67 |
| 2024/10/29 | 1,218 | 1,232 | 1,217 | 1,230 | 33,100 | 0.74 |
| 2024/10/30 | 1,230 | 1,230 | 1,213 | 1,220 | 97,700 | -0.81 |
| 2024/10/31 | 1,219 | 1,231 | 1,217 | 1,226 | 26,400 | 0.49 |
| 2024/11/01 | 1,220 | 1,230 | 1,213 | 1,216 | 27,300 | -0.82 |
| 2024/11/05 | 1,216 | 1,216 | 1,200 | 1,203 | 45,700 | -1.07 |
| 2024/11/06 | 1,210 | 1,234 | 1,209 | 1,223 | 36,100 | 1.66 |
| 2024/11/07 | 1,248 | 1,248 | 1,236 | 1,245 | 50,000 | 1.80 |
| 2024/11/08 | 1,250 | 1,261 | 1,245 | 1,248 | 38,000 | 0.24 |
| 2024/11/11 | 1,218 | 1,226 | 1,202 | 1,222 | 53,600 | -2.08 |
| 2024/11/12 | 1,223 | 1,231 | 1,206 | 1,209 | 37,800 | -1.06 |
| 2024/11/13 | 1,209 | 1,218 | 1,205 | 1,210 | 25,800 | 0.08 |
| 2024/11/14 | 1,210 | 1,215 | 1,204 | 1,208 | 26,500 | -0.17 |
| 2024/11/15 | 1,217 | 1,235 | 1,203 | 1,205 | 48,100 | -0.25 |
| 2024/11/18 | 1,215 | 1,224 | 1,209 | 1,209 | 21,000 | 0.33 |
| 2024/11/19 | 1,219 | 1,222 | 1,211 | 1,219 | 17,800 | 0.83 |
| 2024/11/20 | 1,219 | 1,219 | 1,208 | 1,216 | 17,700 | -0.25 |
| 2024/11/21 | 1,211 | 1,219 | 1,211 | 1,212 | 15,500 | -0.33 |
| 2024/11/22 | 1,219 | 1,224 | 1,215 | 1,224 | 15,200 | 0.99 |
| 2024/11/25 | 1,225 | 1,228 | 1,217 | 1,217 | 15,400 | -0.57 |
| 2024/11/26 | 1,218 | 1,227 | 1,213 | 1,213 | 19,300 | -0.33 |
| 2024/11/27 | 1,211 | 1,213 | 1,208 | 1,208 | 30,400 | -0.41 |
| 2024/11/28 | 1,209 | 1,218 | 1,209 | 1,211 | 12,700 | 0.25 |
| 2024/11/29 | 1,211 | 1,218 | 1,210 | 1,217 | 17,300 | 0.50 |
| 2024/12/02 | 1,218 | 1,235 | 1,218 | 1,232 | 30,100 | 1.23 |
| 2024/12/03 | 1,238 | 1,245 | 1,227 | 1,227 | 36,700 | -0.41 |
| 2024/12/04 | 1,225 | 1,228 | 1,220 | 1,220 | 21,900 | -0.57 |
| 2024/12/05 | 1,233 | 1,233 | 1,219 | 1,225 | 17,200 | 0.41 |
| 2024/12/06 | 1,222 | 1,230 | 1,222 | 1,223 | 24,700 | -0.16 |
| 2024/12/09 | 1,226 | 1,234 | 1,223 | 1,230 | 20,700 | 0.57 |
| 2024/12/10 | 1,234 | 1,240 | 1,234 | 1,235 | 16,700 | 0.41 |
| 2024/12/11 | 1,236 | 1,237 | 1,232 | 1,237 | 11,700 | 0.16 |
| 2024/12/12 | 1,245 | 1,245 | 1,238 | 1,244 | 31,000 | 0.57 |
| 2024/12/13 | 1,235 | 1,242 | 1,231 | 1,236 | 21,500 | -0.64 |
| 2024/12/16 | 1,236 | 1,236 | 1,225 | 1,225 | 21,800 | -0.89 |
| 2024/12/17 | 1,224 | 1,225 | 1,213 | 1,216 | 42,100 | -0.73 |
| 2024/12/18 | 1,213 | 1,227 | 1,206 | 1,210 | 31,500 | -0.49 |
| 2024/12/19 | 1,206 | 1,210 | 1,201 | 1,210 | 25,000 | 0.00 |
| 2024/12/20 | 1,210 | 1,212 | 1,198 | 1,202 | 61,500 | -0.66 |
| 2024/12/23 | 1,204 | 1,208 | 1,204 | 1,204 | 37,300 | 0.17 |
| 2024/12/24 | 1,210 | 1,219 | 1,210 | 1,212 | 40,300 | 0.66 |
| 2024/12/25 | 1,218 | 1,219 | 1,209 | 1,214 | 24,500 | 0.17 |
| 2024/12/26 | 1,217 | 1,222 | 1,214 | 1,220 | 38,900 | 0.49 |
| 2024/12/27 | 1,222 | 1,235 | 1,222 | 1,231 | 20,700 | 0.90 |
| 2024/12/30 | 1,240 | 1,249 | 1,239 | 1,247 | 25,500 | 1.30 |
| 2025/01/06 | 1,247 | 1,258 | 1,243 | 1,258 | 43,400 | 0.88 |
| 2025/01/07 | 1,258 | 1,266 | 1,247 | 1,262 | 32,300 | 0.32 |
| 2025/01/08 | 1,255 | 1,274 | 1,255 | 1,256 | 21,500 | -0.48 |
| 2025/01/09 | 1,261 | 1,261 | 1,250 | 1,251 | 15,100 | -0.40 |
| 2025/01/10 | 1,251 | 1,251 | 1,244 | 1,249 | 18,500 | -0.16 |
| 2025/01/14 | 1,244 | 1,250 | 1,225 | 1,243 | 35,000 | -0.48 |
| 2025/01/15 | 1,244 | 1,262 | 1,244 | 1,260 | 19,800 | 1.37 |
| 2025/01/16 | 1,260 | 1,260 | 1,244 | 1,249 | 38,700 | -0.87 |
| 2025/01/17 | 1,246 | 1,252 | 1,230 | 1,252 | 25,600 | 0.24 |
| 2025/01/20 | 1,260 | 1,265 | 1,255 | 1,262 | 24,500 | 0.80 |
| 2025/01/21 | 1,264 | 1,264 | 1,252 | 1,260 | 17,400 | -0.16 |
| 2025/01/22 | 1,267 | 1,267 | 1,257 | 1,263 | 19,000 | 0.24 |
| 2025/01/23 | 1,262 | 1,262 | 1,251 | 1,261 | 16,300 | -0.16 |
| 2025/01/24 | 1,259 | 1,272 | 1,251 | 1,263 | 32,400 | 0.16 |
| 2025/01/27 | 1,263 | 1,278 | 1,263 | 1,276 | 25,800 | 1.03 |
| 2025/01/28 | 1,274 | 1,289 | 1,270 | 1,289 | 30,500 | 1.02 |
| 2025/01/29 | 1,296 | 1,296 | 1,282 | 1,286 | 31,600 | -0.23 |
| 2025/01/30 | 1,284 | 1,288 | 1,265 | 1,265 | 168,700 | -1.63 |
| 2025/01/31 | 1,294 | 1,308 | 1,279 | 1,302 | 51,800 | 2.92 |
| 2025/02/03 | 1,284 | 1,296 | 1,282 | 1,282 | 34,800 | -1.54 |
| 2025/02/04 | 1,289 | 1,306 | 1,289 | 1,300 | 20,500 | 1.40 |
| 2025/02/05 | 1,300 | 1,311 | 1,285 | 1,292 | 33,400 | -0.62 |
| 2025/02/06 | 1,292 | 1,301 | 1,292 | 1,296 | 11,800 | 0.31 |
| 2025/02/07 | 1,300 | 1,300 | 1,289 | 1,293 | 13,000 | -0.23 |
| 2025/02/10 | 1,296 | 1,297 | 1,286 | 1,286 | 16,400 | -0.54 |
| 2025/02/12 | 1,288 | 1,294 | 1,285 | 1,290 | 14,000 | 0.31 |
| 2025/02/13 | 1,292 | 1,294 | 1,287 | 1,294 | 15,000 | 0.31 |
| 2025/02/14 | 1,294 | 1,298 | 1,289 | 1,297 | 12,000 | 0.23 |
| 2025/02/17 | 1,300 | 1,307 | 1,300 | 1,301 | 11,900 | 0.31 |
| 2025/02/18 | 1,301 | 1,303 | 1,298 | 1,302 | 15,300 | 0.08 |
| 2025/02/19 | 1,303 | 1,321 | 1,301 | 1,308 | 26,500 | 0.46 |
| 2025/02/20 | 1,308 | 1,308 | 1,293 | 1,301 | 19,600 | -0.54 |
| 2025/02/21 | 1,293 | 1,294 | 1,284 | 1,291 | 32,400 | -0.77 |
| 2025/02/25 | 1,289 | 1,290 | 1,280 | 1,286 | 13,500 | -0.39 |
| 2025/02/26 | 1,286 | 1,286 | 1,273 | 1,279 | 17,200 | -0.54 |
| 2025/02/27 | 1,284 | 1,288 | 1,281 | 1,288 | 7,000 | 0.70 |
| 2025/02/28 | 1,280 | 1,288 | 1,279 | 1,281 | 12,700 | -0.54 |
| 2025/03/03 | 1,286 | 1,292 | 1,279 | 1,283 | 12,100 | 0.16 |
| 2025/03/04 | 1,284 | 1,286 | 1,278 | 1,280 | 16,700 | -0.23 |
| 2025/03/05 | 1,279 | 1,287 | 1,279 | 1,282 | 8,500 | 0.16 |
| 2025/03/06 | 1,287 | 1,288 | 1,283 | 1,288 | 14,700 | 0.47 |
| 2025/03/07 | 1,287 | 1,294 | 1,282 | 1,294 | 17,100 | 0.47 |
| 2025/03/10 | 1,295 | 1,326 | 1,292 | 1,325 | 56,500 | 2.40 |
| 2025/03/11 | 1,308 | 1,309 | 1,296 | 1,301 | 24,900 | -1.81 |
| 2025/03/12 | 1,301 | 1,321 | 1,301 | 1,308 | 11,100 | 0.54 |
| 2025/03/13 | 1,318 | 1,322 | 1,312 | 1,319 | 13,300 | 0.84 |
| 2025/03/14 | 1,319 | 1,326 | 1,313 | 1,326 | 10,900 | 0.53 |
| 2025/03/17 | 1,335 | 1,335 | 1,322 | 1,323 | 18,400 | -0.23 |
| 2025/03/18 | 1,326 | 1,340 | 1,326 | 1,340 | 23,200 | 1.28 |
| 2025/03/19 | 1,342 | 1,350 | 1,337 | 1,337 | 31,400 | -0.22 |
| 2025/03/21 | 1,342 | 1,362 | 1,338 | 1,351 | 36,800 | 1.05 |
| 2025/03/24 | 1,355 | 1,361 | 1,342 | 1,344 | 26,700 | -0.52 |
| 2025/03/25 | 1,348 | 1,348 | 1,332 | 1,345 | 34,700 | 0.07 |
| 2025/03/26 | 1,347 | 1,347 | 1,333 | 1,346 | 31,200 | 0.07 |
| 2025/03/27 | 1,356 | 1,358 | 1,338 | 1,356 | 78,400 | 0.74 |
| 2025/03/28 | 1,301 | 1,318 | 1,292 | 1,292 | 83,400 | -4.72 |
| 2025/03/31 | 1,275 | 1,283 | 1,264 | 1,271 | 48,900 | -1.63 |
| 2025/04/01 | 1,281 | 1,281 | 1,258 | 1,262 | 20,600 | -0.71 |
| 2025/04/02 | 1,262 | 1,262 | 1,247 | 1,252 | 22,500 | -0.79 |
| 2025/04/03 | 1,222 | 1,232 | 1,216 | 1,226 | 32,200 | -2.08 |
| 2025/04/04 | 1,190 | 1,194 | 1,148 | 1,168 | 74,900 | -4.73 |
| 2025/04/07 | 1,100 | 1,162 | 1,061 | 1,155 | 189,400 | -1.11 |
| 2025/04/08 | 1,192 | 1,255 | 1,192 | 1,249 | 124,900 | 8.14 |
| 2025/04/09 | 1,227 | 1,249 | 1,219 | 1,232 | 45,700 | -1.36 |
| 2025/04/10 | 1,292 | 1,302 | 1,265 | 1,265 | 30,800 | 2.68 |
| 2025/04/11 | 1,245 | 1,255 | 1,210 | 1,252 | 14,000 | -1.03 |
| 2025/04/14 | 1,255 | 1,270 | 1,220 | 1,248 | 36,800 | -0.32 |
| 2025/04/15 | 1,244 | 1,259 | 1,244 | 1,255 | 13,400 | 0.56 |
| 2025/04/16 | 1,260 | 1,261 | 1,245 | 1,250 | 33,300 | -0.40 |
| 2025/04/17 | 1,256 | 1,271 | 1,256 | 1,264 | 10,100 | 1.12 |
| 2025/04/18 | 1,272 | 1,289 | 1,272 | 1,288 | 23,000 | 1.90 |
| 2025/04/21 | 1,274 | 1,276 | 1,259 | 1,267 | 7,300 | -1.63 |
| 2025/04/22 | 1,267 | 1,274 | 1,253 | 1,258 | 6,600 | -0.71 |
| 2025/04/23 | 1,269 | 1,280 | 1,269 | 1,275 | 13,000 | 1.35 |
| 2025/04/24 | 1,284 | 1,300 | 1,283 | 1,296 | 25,900 | 1.65 |
| 2025/04/25 | 1,294 | 1,305 | 1,288 | 1,288 | 11,400 | -0.62 |
| 2025/04/28 | 1,287 | 1,300 | 1,287 | 1,294 | 6,200 | 0.47 |
| 2025/04/30 | 1,289 | 1,350 | 1,246 | 1,281 | 67,100 | -1.00 |
| 2025/05/01 | 1,281 | 1,282 | 1,263 | 1,269 | 7,500 | -0.94 |
| 2025/05/02 | 1,264 | 1,264 | 1,243 | 1,243 | 16,100 | -2.05 |
| 2025/05/07 | 1,243 | 1,257 | 1,243 | 1,248 | 11,500 | 0.40 |
| 2025/05/08 | 1,245 | 1,258 | 1,244 | 1,249 | 15,100 | 0.08 |
| 2025/05/09 | 1,249 | 1,275 | 1,248 | 1,264 | 14,800 | 1.20 |
| 2025/05/12 | 1,277 | 1,327 | 1,277 | 1,327 | 46,900 | 4.98 |
| 2025/05/13 | 1,267 | 1,351 | 1,251 | 1,257 | 320,800 | -5.28 |
| 2025/05/14 | 1,257 | 1,257 | 1,235 | 1,243 | 35,700 | -1.11 |
| 2025/05/15 | 1,243 | 1,274 | 1,226 | 1,248 | 114,800 | 0.40 |
| 2025/05/16 | 1,243 | 1,253 | 1,236 | 1,250 | 22,600 | 0.16 |
| 2025/05/19 | 1,248 | 1,262 | 1,242 | 1,262 | 21,900 | 0.96 |
| 2025/05/20 | 1,257 | 1,266 | 1,256 | 1,262 | 23,400 | 0.00 |
| 2025/05/21 | 1,258 | 1,285 | 1,258 | 1,263 | 36,400 | 0.08 |
| 2025/05/22 | 1,267 | 1,271 | 1,255 | 1,271 | 12,200 | 0.63 |
| 2025/05/23 | 1,270 | 1,272 | 1,262 | 1,266 | 10,500 | -0.39 |
| 2025/05/26 | 1,256 | 1,262 | 1,256 | 1,257 | 3,300 | -0.71 |
| 2025/05/27 | 1,256 | 1,257 | 1,252 | 1,257 | 4,600 | 0.00 |
| 2025/05/28 | 1,260 | 1,266 | 1,253 | 1,253 | 6,100 | -0.32 |
| 2025/05/29 | 1,254 | 1,262 | 1,253 | 1,259 | 5,700 | 0.48 |
| 2025/05/30 | 1,261 | 1,264 | 1,259 | 1,260 | 2,700 | 0.08 |
| 2025/06/02 | 1,264 | 1,271 | 1,264 | 1,268 | 5,900 | 0.63 |
| 2025/06/03 | 1,271 | 1,271 | 1,260 | 1,261 | 6,400 | -0.55 |
| 2025/06/04 | 1,265 | 1,271 | 1,264 | 1,264 | 3,400 | 0.24 |
| 2025/06/05 | 1,262 | 1,271 | 1,262 | 1,270 | 5,500 | 0.47 |
| 2025/06/06 | 1,266 | 1,270 | 1,264 | 1,264 | 2,800 | -0.47 |
| 2025/06/09 | 1,262 | 1,268 | 1,262 | 1,266 | 5,400 | 0.16 |
| 2025/06/10 | 1,281 | 1,281 | 1,260 | 1,262 | 19,900 | -0.32 |
| 2025/06/11 | 1,261 | 1,262 | 1,253 | 1,254 | 10,400 | -0.63 |
| 2025/06/12 | 1,255 | 1,257 | 1,252 | 1,253 | 7,600 | -0.08 |
| 2025/06/13 | 1,253 | 1,255 | 1,250 | 1,251 | 12,000 | -0.16 |
| 2025/06/16 | 1,251 | 1,261 | 1,250 | 1,261 | 16,400 | 0.80 |
| 2025/06/17 | 1,261 | 1,262 | 1,251 | 1,251 | 10,300 | -0.79 |
| 2025/06/18 | 1,252 | 1,256 | 1,250 | 1,251 | 10,800 | 0.00 |
| 2025/06/19 | 1,252 | 1,252 | 1,243 | 1,249 | 15,200 | -0.16 |
| 2025/06/20 | 1,247 | 1,267 | 1,247 | 1,260 | 24,400 | 0.88 |
| 2025/06/23 | 1,245 | 1,261 | 1,239 | 1,249 | 20,400 | -0.87 |
| 2025/06/24 | 1,255 | 1,255 | 1,242 | 1,243 | 8,400 | -0.48 |
| 2025/06/25 | 1,243 | 1,245 | 1,237 | 1,245 | 9,200 | 0.16 |
| 2025/06/26 | 1,245 | 1,251 | 1,245 | 1,250 | 7,600 | 0.40 |
| 2025/06/27 | 1,251 | 1,259 | 1,250 | 1,252 | 14,000 | 0.16 |
| 2025/06/30 | 1,259 | 1,259 | 1,250 | 1,253 | 8,100 | 0.08 |
| 2025/07/01 | 1,253 | 1,258 | 1,248 | 1,258 | 10,400 | 0.40 |
| 2025/07/02 | 1,252 | 1,263 | 1,252 | 1,258 | 11,200 | 0.00 |
| 2025/07/03 | 1,254 | 1,261 | 1,253 | 1,257 | 6,600 | -0.08 |
| 2025/07/04 | 1,257 | 1,262 | 1,255 | 1,255 | 7,100 | -0.16 |
| 2025/07/07 | 1,257 | 1,260 | 1,255 | 1,255 | 6,200 | 0.00 |
| 2025/07/08 | 1,257 | 1,260 | 1,253 | 1,253 | 11,900 | -0.16 |
| 2025/07/09 | 1,255 | 1,264 | 1,255 | 1,264 | 7,600 | 0.88 |
| 2025/07/10 | 1,264 | 1,269 | 1,261 | 1,265 | 10,500 | 0.08 |
| 2025/07/11 | 1,265 | 1,300 | 1,260 | 1,299 | 32,700 | 2.69 |
| 2025/07/14 | 1,295 | 1,295 | 1,278 | 1,280 | 11,900 | -1.46 |
| 2025/07/15 | 1,283 | 1,291 | 1,277 | 1,284 | 15,600 | 0.31 |
| 2025/07/16 | 1,279 | 1,279 | 1,267 | 1,277 | 13,000 | -0.55 |
| 2025/07/17 | 1,284 | 1,293 | 1,282 | 1,293 | 9,700 | 1.25 |
| 2025/07/18 | 1,298 | 1,298 | 1,283 | 1,285 | 18,000 | -0.62 |
| 2025/07/22 | 1,282 | 1,293 | 1,281 | 1,285 | 10,700 | 0.00 |
| 2025/07/23 | 1,287 | 1,295 | 1,287 | 1,289 | 14,400 | 0.31 |
| 2025/07/24 | 1,296 | 1,304 | 1,291 | 1,296 | 22,900 | 0.54 |
| 2025/07/25 | 1,301 | 1,303 | 1,295 | 1,301 | 9,600 | 0.39 |
| 2025/07/28 | 1,304 | 1,304 | 1,294 | 1,298 | 7,500 | -0.23 |
| 2025/07/29 | 1,303 | 1,303 | 1,293 | 1,299 | 5,900 | 0.08 |
| 2025/07/30 | 1,300 | 1,317 | 1,300 | 1,317 | 16,600 | 1.39 |
| 2025/07/31 | 1,317 | 1,317 | 1,295 | 1,317 | 22,200 | 0.00 |
| 2025/08/01 | 1,315 | 1,315 | 1,311 | 1,314 | 6,700 | -0.23 |
| 2025/08/04 | 1,295 | 1,304 | 1,285 | 1,291 | 23,100 | -1.75 |
| 2025/08/05 | 1,291 | 1,305 | 1,291 | 1,301 | 6,900 | 0.77 |
| 2025/08/06 | 1,296 | 1,306 | 1,296 | 1,303 | 6,400 | 0.15 |
| 2025/08/07 | 1,305 | 1,305 | 1,302 | 1,305 | 4,200 | 0.15 |
| 2025/08/08 | 1,304 | 1,310 | 1,301 | 1,302 | 6,500 | -0.23 |
| 2025/08/12 | 1,309 | 1,318 | 1,302 | 1,318 | 18,600 | 1.23 |
| 2025/08/13 | 1,319 | 1,322 | 1,308 | 1,322 | 16,800 | 0.30 |
| 2025/08/14 | 1,319 | 1,327 | 1,312 | 1,327 | 12,800 | 0.38 |
| 2025/08/15 | 1,330 | 1,346 | 1,329 | 1,340 | 22,500 | 0.98 |
| 2025/08/18 | 1,339 | 1,348 | 1,334 | 1,335 | 17,100 | -0.37 |
| 2025/08/19 | 1,337 | 1,337 | 1,326 | 1,333 | 16,700 | -0.15 |
| 2025/08/20 | 1,326 | 1,348 | 1,326 | 1,342 | 22,800 | 0.68 |
| 2025/08/21 | 1,346 | 1,347 | 1,339 | 1,339 | 9,900 | -0.22 |
| 2025/08/22 | 1,341 | 1,355 | 1,341 | 1,355 | 23,800 | 1.19 |
| 2025/08/25 | 1,362 | 1,370 | 1,355 | 1,356 | 24,900 | 0.07 |
| 2025/08/26 | 1,356 | 1,356 | 1,344 | 1,351 | 11,500 | -0.37 |
| 2025/08/27 | 1,351 | 1,354 | 1,343 | 1,343 | 11,100 | -0.59 |
| 2025/08/28 | 1,343 | 1,348 | 1,341 | 1,347 | 12,200 | 0.30 |
| 2025/08/29 | 1,349 | 1,349 | 1,340 | 1,340 | 9,200 | -0.52 |
| 2025/09/01 | 1,342 | 1,354 | 1,339 | 1,354 | 30,500 | 1.04 |
| 2025/09/02 | 1,353 | 1,364 | 1,351 | 1,361 | 15,700 | 0.52 |
| 2025/09/03 | 1,355 | 1,360 | 1,344 | 1,344 | 18,700 | -1.25 |
| 2025/09/04 | 1,350 | 1,355 | 1,345 | 1,349 | 16,800 | 0.37 |
| 2025/09/05 | 1,357 | 1,360 | 1,351 | 1,355 | 8,500 | 0.44 |
| 2025/09/08 | 1,348 | 1,360 | 1,343 | 1,348 | 16,200 | -0.52 |
| 2025/09/09 | 1,349 | 1,350 | 1,340 | 1,340 | 11,500 | -0.59 |
| 2025/09/10 | 1,340 | 1,350 | 1,340 | 1,346 | 6,700 | 0.45 |
| 2025/09/11 | 1,346 | 1,348 | 1,340 | 1,344 | 10,700 | -0.15 |
| 2025/09/12 | 1,347 | 1,363 | 1,339 | 1,360 | 43,600 | 1.19 |
| 2025/09/16 | 1,360 | 1,362 | 1,341 | 1,360 | 26,000 | 0.00 |
| 2025/09/17 | 1,360 | 1,362 | 1,353 | 1,356 | 20,100 | -0.29 |
| 2025/09/18 | 1,356 | 1,365 | 1,353 | 1,365 | 13,200 | 0.66 |
| 2025/09/19 | 1,365 | 1,370 | 1,360 | 1,363 | 24,500 | -0.15 |
| 2025/09/22 | 1,364 | 1,372 | 1,362 | 1,363 | 17,700 | 0.00 |
| 2025/09/24 | 1,368 | 1,370 | 1,365 | 1,366 | 9,600 | 0.22 |
| 2025/09/25 | 1,366 | 1,378 | 1,366 | 1,372 | 16,000 | 0.44 |
| 2025/09/26 | 1,378 | 1,392 | 1,378 | 1,385 | 25,200 | 0.95 |
| 2025/09/29 | 1,374 | 1,374 | 1,360 | 1,367 | 14,700 | -1.30 |
| 2025/09/30 | 1,362 | 1,387 | 1,359 | 1,387 | 24,200 | 1.46 |
| 2025/10/01 | 1,379 | 1,382 | 1,350 | 1,359 | 24,800 | -2.02 |
| 2025/10/02 | 1,357 | 1,358 | 1,343 | 1,350 | 11,900 | -0.66 |
| 2025/10/03 | 1,346 | 1,356 | 1,296 | 1,343 | 40,600 | -0.52 |
| 2025/10/06 | 1,357 | 1,364 | 1,337 | 1,352 | 23,400 | 0.67 |
| 2025/10/07 | 1,348 | 1,354 | 1,341 | 1,342 | 8,200 | -0.74 |
| 2025/10/08 | 1,342 | 1,376 | 1,342 | 1,370 | 31,700 | 2.09 |
| 2025/10/09 | 1,371 | 1,378 | 1,363 | 1,370 | 17,000 | 0.00 |
| 2025/10/10 | 1,373 | 1,373 | 1,341 | 1,341 | 18,000 | -2.12 |
| 2025/10/14 | 1,325 | 1,342 | 1,324 | 1,327 | 16,700 | -1.04 |
| 2025/10/15 | 1,330 | 1,349 | 1,330 | 1,349 | 11,700 | 1.66 |
| 2025/10/16 | 1,355 | 1,365 | 1,355 | 1,365 | 13,000 | 1.19 |
| 2025/10/17 | 1,363 | 1,363 | 1,346 | 1,351 | 9,100 | -1.03 |
| 2025/10/20 | 1,360 | 1,370 | 1,350 | 1,370 | 17,900 | 1.41 |
| 2025/10/21 | 1,370 | 1,375 | 1,366 | 1,369 | 9,200 | -0.07 |
| 2025/10/22 | 1,372 | 1,377 | 1,367 | 1,370 | 11,900 | 0.07 |
| 2025/10/23 | 1,372 | 1,374 | 1,365 | 1,368 | 4,800 | -0.15 |
| 2025/10/24 | 1,369 | 1,370 | 1,360 | 1,360 | 6,900 | -0.58 |
| 2025/10/27 | 1,362 | 1,371 | 1,361 | 1,367 | 10,000 | 0.51 |
| 2025/10/28 | 1,365 | 1,368 | 1,354 | 1,354 | 7,000 | -0.95 |
| 2025/10/29 | 1,360 | 1,360 | 1,338 | 1,339 | 8,200 | -1.11 |
| 2025/10/30 | 1,340 | 1,357 | 1,338 | 1,357 | 11,400 | 1.34 |
| 2025/10/31 | 1,357 | 1,357 | 1,342 | 1,345 | 4,700 | -0.88 |
| 2025/11/04 | 1,347 | 1,355 | 1,336 | 1,352 | 12,500 | 0.52 |
| 2025/11/05 | 1,351 | 1,354 | 1,334 | 1,350 | 16,900 | -0.15 |
| 2025/11/06 | 1,348 | 1,364 | 1,345 | 1,357 | 10,700 | 0.52 |
| 2025/11/07 | 1,365 | 1,368 | 1,354 | 1,368 | 14,000 | 0.81 |
| 2025/11/10 | 1,356 | 1,366 | 1,350 | 1,353 | 15,500 | -1.10 |
| 2025/11/11 | 1,366 | 1,366 | 1,346 | 1,351 | 14,500 | -0.15 |
| 2025/11/12 | 1,351 | 1,365 | 1,347 | 1,360 | 13,100 | 0.67 |
| 2025/11/13 | 1,355 | 1,364 | 1,352 | 1,364 | 11,400 | 0.29 |
| 2025/11/14 | 1,353 | 1,362 | 1,350 | 1,360 | 10,100 | -0.29 |
| 2025/11/17 | 1,367 | 1,369 | 1,356 | 1,357 | 14,500 | -0.22 |
| 2025/11/18 | 1,360 | 1,360 | 1,347 | 1,347 | 11,400 | -0.74 |
| 2025/11/19 | 1,342 | 1,363 | 1,342 | 1,363 | 29,500 | 1.19 |
| 2025/11/20 | 1,362 | 1,368 | 1,357 | 1,368 | 11,700 | 0.37 |
| 2025/11/21 | 1,357 | 1,375 | 1,356 | 1,375 | 11,800 | 0.51 |
| 2025/11/25 | 1,378 | 1,386 | 1,375 | 1,384 | 11,300 | 0.65 |
| 2025/11/26 | 1,391 | 1,400 | 1,385 | 1,393 | 14,600 | 0.65 |
| 2025/11/27 | 1,408 | 1,416 | 1,401 | 1,412 | 23,300 | 1.36 |
| 2025/11/28 | 1,417 | 1,429 | 1,410 | 1,429 | 19,300 | 1.20 |
| 2025/12/01 | 1,436 | 1,467 | 1,434 | 1,457 | 50,200 | 1.96 |
| 2025/12/02 | 1,457 | 1,461 | 1,425 | 1,432 | 38,000 | -1.72 |
| 2025/12/03 | 1,440 | 1,440 | 1,420 | 1,426 | 12,900 | -0.42 |
| 2025/12/04 | 1,426 | 1,445 | 1,420 | 1,441 | 13,500 | 1.05 |
| 2025/12/05 | 1,441 | 1,448 | 1,427 | 1,438 | 9,100 | -0.21 |
| 2025/12/08 | 1,447 | 1,450 | 1,439 | 1,441 | 9,100 | 0.21 |
| 2025/12/09 | 1,441 | 1,448 | 1,436 | 1,448 | 3,800 | 0.49 |
| 2025/12/10 | 1,461 | 1,461 | 1,442 | 1,443 | 15,200 | -0.35 |
| 2025/12/11 | 1,447 | 1,450 | 1,437 | 1,439 | 7,300 | -0.28 |
| 2025/12/12 | 1,439 | 1,464 | 1,439 | 1,455 | 13,200 | 1.11 |
| 2025/12/15 | 1,453 | 1,469 | 1,450 | 1,469 | 13,400 | 0.96 |
| 2025/12/16 | 1,470 | 1,470 | 1,450 | 1,451 | 12,800 | -1.23 |
| 2025/12/17 | 1,462 | 1,464 | 1,446 | 1,452 | 10,900 | 0.07 |
| 2025/12/18 | 1,464 | 1,470 | 1,456 | 1,470 | 19,400 | 1.24 |
| 2025/12/19 | 1,470 | 1,488 | 1,462 | 1,488 | 29,900 | 1.22 |
| 2025/12/22 | 1,497 | 1,499 | 1,482 | 1,484 | 13,200 | -0.27 |
| 2025/12/23 | 1,490 | 1,525 | 1,490 | 1,516 | 30,900 | 2.16 |
| 2025/12/24 | 1,518 | 1,518 | 1,497 | 1,510 | 23,600 | -0.40 |
| 2025/12/25 | 1,506 | 1,511 | 1,502 | 1,509 | 8,800 | -0.07 |
| 2025/12/26 | 1,509 | 1,519 | 1,501 | 1,511 | 14,400 | 0.13 |
| 2025/12/29 | 1,523 | 1,535 | 1,523 | 1,535 | 21,500 | 1.59 |
| 2025/12/30 | 1,543 | 1,560 | 1,534 | 1,550 | 22,000 | 0.98 |
| 2026/01/05 | 1,564 | 1,572 | 1,550 | 1,556 | 14,500 | 0.39 |
| 2026/01/06 | 1,565 | 1,582 | 1,565 | 1,580 | 19,500 | 1.54 |
| 2026/01/07 | 1,574 | 1,599 | 1,567 | 1,598 | 20,400 | 1.14 |
| 2026/01/08 | 1,600 | 1,609 | 1,588 | 1,588 | 19,700 | -0.63 |
| 2026/01/09 | 1,606 | 1,660 | 1,606 | 1,645 | 35,300 | 3.59 |
| 2026/01/13 | 1,685 | 1,685 | 1,645 | 1,675 | 45,200 | 1.82 |
| 2026/01/14 | 1,685 | 1,694 | 1,670 | 1,693 | 23,400 | 1.07 |
| 2026/01/15 | 1,698 | 1,723 | 1,690 | 1,723 | 25,700 | 1.77 |
| 2026/01/16 | 1,736 | 1,750 | 1,730 | 1,745 | 32,900 | 1.28 |
| 2026/01/19 | 1,747 | 1,765 | 1,719 | 1,743 | 20,100 | -0.11 |
| 2026/01/20 | 1,728 | 1,739 | 1,699 | 1,729 | 45,900 | -0.80 |
| 2026/01/21 | 1,689 | 1,705 | 1,666 | 1,687 | 47,100 | -2.43 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2016/09/28 | 1株 → 0.1株 |