株価チャート
2011/10/06～2012/12/19
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2012 |
| 12/19 | 1,060 | 1,070 | 1,060 | 1,070 | +2.39% | 31,600 | - | +1.13% | - | - |
| 12/18 | 1,070 | 1,070 | 1,045 | 1,045 | -1.88% | 43,000 | - | -1.04% | - | - |
| 12/17 | 1,070 | 1,075 | 1,065 | 1,065 | +0.47% | 43,800 | - | +0.95% | - | - |
| 12/14 | 1,055 | 1,060 | 1,050 | 1,060 | +0.47% | 37,600 | - | +0.66% | - | - |
| 12/13 | 1,055 | 1,065 | 1,055 | 1,055 | +0.48% | 22,400 | - | +0.29% | - | - |
| 12/12 | 1,055 | 1,055 | 1,050 | 1,050 | 0% | 18,400 | - | -0.1% | - | - |
| 12/11 | 1,045 | 1,050 | 1,045 | 1,050 | +0.96% | 26,000 | - | -0.1% | - | - |
| 12/10 | 1,055 | 1,060 | 1,040 | 1,040 | -0.48% | 20,600 | - | -1.05% | - | - |
| 12/07 | 1,075 | 1,075 | 1,045 | 1,045 | -2.79% | 39,800 | - | -0.57% | - | - |
| 12/06 | 1,090 | 1,090 | 1,070 | 1,075 | 0% | 21,000 | - | +2.38% | - | - |
| 12/05 | 1,075 | 1,080 | 1,060 | 1,075 | +1.42% | 24,800 | - | +2.38% | - | - |
| 12/04 | 1,075 | 1,075 | 1,055 | 1,060 | -0.93% | 11,400 | - | +0.86% | - | - |
| 12/03 | 1,065 | 1,070 | 1,055 | 1,070 | +0.47% | 8,400 | - | +1.71% | - | - |
| 11/30 | 1,075 | 1,075 | 1,060 | 1,065 | -0.47% | 15,600 | - | +1.04% | - | - |
| 11/29 | 1,075 | 1,075 | 1,070 | 1,070 | 0% | 6,600 | - | +1.42% | - | - |
| 11/28 | 1,070 | 1,070 | 1,065 | 1,070 | -0.47% | 8,000 | - | +1.33% | - | - |
| 11/27 | 1,070 | 1,075 | 1,050 | 1,075 | +0.47% | 21,000 | - | +1.7% | - | - |
| 11/26 | 1,075 | 1,085 | 1,065 | 1,070 | -0.93% | 21,000 | - | +1.13% | - | - |
| 11/22 | 1,065 | 1,080 | 1,060 | 1,080 | +1.41% | 15,800 | - | +2.08% | - | - |
| 11/21 | 1,065 | 1,065 | 1,055 | 1,065 | +0.95% | 7,200 | - | +0.57% | - | - |
| 11/20 | 1,070 | 1,070 | 1,050 | 1,055 | 0% | 16,600 | - | -0.38% | - | - |
| 11/19 | 1,040 | 1,055 | 1,040 | 1,055 | +1.44% | 7,800 | - | -0.38% | - | - |
| 11/16 | 1,040 | 1,040 | 1,030 | 1,040 | 0% | 11,000 | - | -1.7% | - | - |
| 11/15 | 1,005 | 1,040 | 1,005 | 1,040 | +3.48% | 17,000 | - | -1.7% | - | - |
| 11/14 | 1,020 | 1,020 | 1,000 | 1,005 | -0.5% | 11,600 | - | -5.1% | - | - |
| 11/13 | 1,015 | 1,020 | 1,005 | 1,010 | -1.46% | 21,400 | - | -4.81% | - | - |
| 11/12 | 1,025 | 1,030 | 1,015 | 1,025 | +0.49% | 14,800 | - | -3.48% | - | - |
| 11/09 | 1,030 | 1,035 | 1,015 | 1,020 | -0.97% | 14,600 | - | -3.95% | - | - |
| 11/08 | 1,045 | 1,045 | 1,030 | 1,030 | -1.44% | 8,600 | - | -3.1% | - | - |
| 11/07 | 1,040 | 1,045 | 1,040 | 1,045 | +0.48% | 6,000 | - | -1.69% | - | - |
| 11/06 | 1,045 | 1,045 | 1,040 | 1,040 | -0.95% | 5,800 | - | -2.26% | - | - |
| 11/05 | 1,055 | 1,055 | 1,050 | 1,050 | +0.96% | 6,200 | - | -1.41% | - | - |
| 11/02 | 1,040 | 1,040 | 1,030 | 1,040 | +0.97% | 16,200 | - | -2.44% | - | - |
| 11/01 | 1,055 | 1,055 | 1,015 | 1,030 | -3.74% | 40,600 | - | -3.56% | - | - |
| 10/31 | 1,100 | 1,100 | 1,065 | 1,070 | -1.83% | 21,400 | - | -0.09% | - | - |
| 10/30 | 1,100 | 1,100 | 1,090 | 1,090 | -0.91% | 21,800 | - | +1.68% | - | - |
| 10/29 | 1,105 | 1,110 | 1,090 | 1,100 | 0% | 14,800 | - | +2.52% | - | - |
| 10/26 | 1,090 | 1,100 | 1,090 | 1,100 | 0% | 10,200 | - | +2.61% | - | - |
| 10/25 | 1,080 | 1,100 | 1,080 | 1,100 | +0.46% | 5,600 | - | +2.71% | - | - |
| 10/24 | 1,080 | 1,100 | 1,075 | 1,095 | 0% | 9,200 | - | +2.15% | - | - |
| 10/23 | 1,100 | 1,100 | 1,090 | 1,095 | 0% | 9,400 | - | +2.15% | - | - |
| 10/22 | 1,080 | 1,095 | 1,075 | 1,095 | +0.92% | 7,200 | - | +2.15% | - | - |
| 10/19 | 1,085 | 1,090 | 1,065 | 1,085 | 0% | 11,800 | - | +1.31% | - | - |
| 10/18 | 1,075 | 1,085 | 1,060 | 1,085 | +1.88% | 12,000 | - | +1.4% | - | - |
| 10/17 | 1,060 | 1,065 | 1,050 | 1,065 | +0.95% | 7,600 | - | -0.37% | - | - |
| 10/16 | 1,045 | 1,055 | 1,040 | 1,055 | +0.96% | 7,400 | - | -1.22% | - | - |
| 10/15 | 1,040 | 1,045 | 1,030 | 1,045 | +0.48% | 10,400 | - | -2.06% | - | - |
| 10/12 | 1,065 | 1,065 | 1,040 | 1,040 | -1.42% | 10,800 | - | -2.44% | - | - |
| 10/11 | 1,045 | 1,070 | 1,045 | 1,055 | +0.48% | 9,400 | - | -1.03% | - | - |
| 10/10 | 1,050 | 1,055 | 1,040 | 1,050 | +1.45% | 12,800 | - | -1.5% | - | - |
| 10/09 | 1,030 | 1,045 | 1,030 | 1,035 | 0% | 16,800 | - | -2.82% | - | - |
| 10/05 | 1,040 | 1,040 | 1,030 | 1,035 | -0.48% | 10,200 | - | -2.82% | - | - |
| 10/04 | 1,045 | 1,050 | 1,040 | 1,040 | +0.48% | 6,200 | - | -2.26% | - | - |
| 10/03 | 1,060 | 1,065 | 1,035 | 1,035 | -3.27% | 8,600 | - | -2.82% | - | - |
| 10/02 | 1,075 | 1,080 | 1,065 | 1,070 | -0.47% | 12,600 | - | +0.47% | - | - |
| 10/01 | 1,080 | 1,080 | 1,065 | 1,075 | 0% | 11,800 | - | +0.94% | - | - |
| 09/28 | 1,090 | 1,090 | 1,070 | 1,075 | -0.92% | 11,200 | - | +0.94% | - | - |
| 09/27 | 1,075 | 1,085 | 1,070 | 1,085 | -0.46% | 16,000 | - | +1.88% | - | - |
| 09/26 | 1,070 | 1,090 | 1,070 | 1,090 | -1.8% | 21,800 | - | +2.35% | - | - |
| 09/25 | 1,100 | 1,110 | 1,095 | 1,110 | +0.91% | 20,600 | - | +4.23% | - | - |
| 09/24 | 1,095 | 1,100 | 1,085 | 1,100 | +0.46% | 12,600 | - | +3.38% | - | - |
| 09/21 | 1,075 | 1,105 | 1,075 | 1,095 | +1.86% | 18,800 | - | +2.91% | - | - |
| 09/20 | 1,105 | 1,105 | 1,075 | 1,075 | -2.71% | 13,600 | - | +1.03% | - | - |
| 09/19 | 1,090 | 1,110 | 1,085 | 1,105 | 0% | 15,800 | - | +3.95% | - | - |
| 09/18 | 1,105 | 1,105 | 1,085 | 1,105 | +1.38% | 13,000 | - | +4.05% | - | - |
| 09/14 | 1,080 | 1,095 | 1,080 | 1,090 | +1.4% | 24,600 | - | +2.73% | - | - |
| 09/13 | 1,070 | 1,075 | 1,065 | 1,075 | +0.94% | 10,200 | - | +1.42% | - | - |
| 09/12 | 1,050 | 1,065 | 1,050 | 1,065 | +1.91% | 11,800 | - | +0.38% | - | - |
| 09/11 | 1,040 | 1,045 | 1,030 | 1,045 | 0% | 12,000 | - | -1.69% | - | - |
| 09/10 | 1,035 | 1,045 | 1,030 | 1,045 | 0% | 8,000 | - | -1.79% | - | - |
| 09/07 | 1,050 | 1,050 | 1,035 | 1,045 | +2.45% | 10,400 | - | -1.97% | - | - |
| 09/06 | 1,035 | 1,035 | 1,020 | 1,020 | -1.45% | 7,600 | - | -4.4% | - | - |
| 09/05 | 1,045 | 1,045 | 1,025 | 1,035 | -0.96% | 5,000 | - | -3.27% | - | - |
| 09/04 | 1,050 | 1,050 | 1,030 | 1,045 | +0.97% | 11,800 | - | -2.52% | - | - |
| 09/03 | 1,035 | 1,045 | 1,025 | 1,035 | +1.47% | 13,200 | - | -3.54% | - | - |
| 08/31 | 1,025 | 1,030 | 1,020 | 1,020 | -0.97% | 12,400 | - | -5.12% | - | - |
| 08/30 | 1,050 | 1,050 | 1,030 | 1,030 | -1.9% | 25,200 | - | -4.28% | - | - |
| 08/29 | 1,050 | 1,050 | 1,035 | 1,050 | +0.48% | 9,600 | - | -2.42% | - | - |
| 08/28 | 1,090 | 1,090 | 1,025 | 1,045 | -2.79% | 36,800 | - | -2.79% | - | - |
| 08/27 | 1,095 | 1,095 | 1,075 | 1,075 | 0% | 6,000 | - | 0% | - | - |
| 08/24 | 1,065 | 1,075 | 1,060 | 1,075 | 0% | 5,600 | - | +0.09% | - | - |
| 08/23 | 1,065 | 1,075 | 1,060 | 1,075 | +0.47% | 6,600 | - | +0.09% | - | - |
| 08/22 | 1,095 | 1,095 | 1,060 | 1,070 | -1.83% | 18,800 | - | -0.37% | - | - |
| 08/21 | 1,080 | 1,100 | 1,080 | 1,090 | -0.46% | 11,600 | - | +1.49% | - | - |
| 08/20 | 1,105 | 1,105 | 1,095 | 1,095 | 0% | 7,800 | - | +2.05% | - | - |
| 08/17 | 1,105 | 1,105 | 1,075 | 1,095 | +0.46% | 9,000 | - | +2.15% | - | - |
| 08/16 | 1,075 | 1,090 | 1,070 | 1,090 | +2.35% | 9,600 | - | +1.87% | - | - |
| 08/15 | 1,085 | 1,085 | 1,060 | 1,065 | -0.47% | 14,400 | - | -0.47% | - | - |
| 08/14 | 1,090 | 1,090 | 1,050 | 1,070 | -0.47% | 25,600 | - | -0.09% | - | - |
| 08/13 | 1,075 | 1,080 | 1,060 | 1,075 | +0.94% | 16,000 | - | +0.19% | - | - |
| 08/10 | 1,115 | 1,115 | 1,015 | 1,065 | -4.05% | 31,000 | - | -0.84% | - | - |
| 08/09 | 1,090 | 1,110 | 1,085 | 1,110 | +0.45% | 8,800 | - | +3.16% | - | - |
| 08/08 | 1,095 | 1,110 | 1,090 | 1,105 | +1.84% | 8,200 | - | +2.7% | - | - |
| 08/07 | 1,070 | 1,090 | 1,070 | 1,085 | +0.93% | 3,200 | - | +0.84% | - | - |
| 08/06 | 1,070 | 1,075 | 1,070 | 1,075 | 0% | 4,600 | - | -0.19% | - | - |
| 08/03 | 1,070 | 1,080 | 1,070 | 1,075 | -1.38% | 4,000 | - | -0.19% | - | - |
| 08/02 | 1,090 | 1,095 | 1,075 | 1,090 | +0.46% | 10,200 | - | +1.11% | - | - |
| 08/01 | 1,085 | 1,085 | 1,075 | 1,085 | +0.46% | 7,200 | - | +0.65% | - | - |
| 07/31 | 1,080 | 1,085 | 1,075 | 1,080 | +0.47% | 7,400 | - | +0.28% | - | - |
| 07/30 | 1,075 | 1,075 | 1,070 | 1,075 | +1.9% | 6,000 | - | -0.09% | - | - |
| 07/27 | 1,070 | 1,070 | 1,045 | 1,055 | +1.44% | 11,200 | - | -2.04% | - | - |
| 07/26 | 1,035 | 1,040 | 1,025 | 1,040 | +2.46% | 8,600 | - | -3.44% | - | - |
| 07/25 | 1,020 | 1,040 | 1,015 | 1,015 | -2.87% | 12,800 | - | -5.93% | - | - |
| 07/24 | 1,025 | 1,045 | 1,025 | 1,045 | -0.48% | 22,400 | - | -3.24% | - | - |
| 07/23 | 1,070 | 1,070 | 1,050 | 1,050 | -1.87% | 10,400 | - | -2.78% | - | - |
| 07/20 | 1,065 | 1,075 | 1,055 | 1,070 | -1.83% | 27,600 | - | -0.93% | - | - |
| 07/19 | 1,080 | 1,090 | 1,080 | 1,090 | +2.83% | 8,600 | - | +1.02% | - | - |
| 07/18 | 1,065 | 1,080 | 1,060 | 1,060 | -0.47% | 15,400 | - | -1.49% | - | - |
| 07/17 | 1,075 | 1,075 | 1,065 | 1,065 | +0.47% | 10,400 | - | -0.93% | - | - |
| 07/13 | 1,050 | 1,080 | 1,050 | 1,060 | 0% | 12,000 | - | -1.21% | - | - |
| 07/12 | 1,080 | 1,095 | 1,050 | 1,060 | -2.3% | 18,200 | - | -1.03% | - | - |
| 07/11 | 1,105 | 1,105 | 1,085 | 1,085 | -1.36% | 14,800 | - | +1.4% | - | - |
| 07/10 | 1,105 | 1,110 | 1,100 | 1,100 | 0% | 11,200 | - | +3% | - | - |
| 07/09 | 1,105 | 1,110 | 1,100 | 1,100 | -0.9% | 7,800 | - | +3.29% | - | - |
| 07/06 | 1,115 | 1,125 | 1,110 | 1,110 | -0.45% | 14,000 | - | +4.62% | - | - |
| 07/05 | 1,100 | 1,115 | 1,100 | 1,115 | -0.45% | 7,600 | - | +5.49% | - | - |
| 07/04 | 1,100 | 1,120 | 1,100 | 1,120 | +1.82% | 16,400 | - | +6.26% | - | - |
| 07/03 | 1,100 | 1,110 | 1,095 | 1,100 | +0.46% | 14,400 | - | +4.76% | - | - |
| 07/02 | 1,095 | 1,105 | 1,090 | 1,095 | 0% | 24,200 | - | +4.58% | - | - |
| 06/29 | 1,090 | 1,100 | 1,085 | 1,095 | +0.46% | 24,200 | - | +4.89% | - | - |
| 06/28 | 1,085 | 1,105 | 1,085 | 1,090 | 0% | 16,000 | - | +4.81% | - | - |
| 06/27 | 1,080 | 1,090 | 1,070 | 1,090 | +3.81% | 23,800 | - | +5.01% | - | - |
| 06/26 | 1,070 | 1,070 | 1,050 | 1,050 | -1.87% | 15,000 | - | +1.45% | - | - |
| 06/25 | 1,105 | 1,105 | 1,070 | 1,070 | -1.38% | 18,600 | - | +3.48% | - | - |
| 06/22 | 1,075 | 1,090 | 1,065 | 1,085 | +0.93% | 15,200 | - | +5.14% | - | - |
| 06/21 | 1,070 | 1,075 | 1,065 | 1,075 | +0.47% | 11,400 | - | +4.47% | - | - |
| 06/20 | 1,065 | 1,070 | 1,060 | 1,070 | +2.88% | 11,200 | - | +4.09% | - | - |
| 06/19 | 1,055 | 1,060 | 1,040 | 1,040 | -2.35% | 14,000 | - | +1.46% | - | - |
| 06/18 | 1,050 | 1,065 | 1,050 | 1,065 | +2.9% | 10,800 | - | +3.9% | - | - |
| 06/15 | 1,055 | 1,060 | 1,025 | 1,035 | -0.48% | 18,200 | - | +0.98% | - | - |
| 06/14 | 1,000 | 1,050 | 1,000 | 1,040 | +1.96% | 13,600 | - | +1.27% | - | - |
| 06/13 | 1,030 | 1,035 | 1,015 | 1,020 | -0.97% | 11,800 | - | -0.87% | - | - |
| 06/12 | 1,005 | 1,030 | 1,005 | 1,030 | +0.49% | 14,000 | - | -0.19% | - | - |
| 06/11 | 1,030 | 1,030 | 1,020 | 1,025 | +0.99% | 13,800 | - | -1.06% | - | - |
| 06/08 | 1,035 | 1,040 | 1,010 | 1,015 | -1.93% | 31,600 | - | -2.31% | - | - |
| 06/07 | 1,035 | 1,045 | 1,015 | 1,035 | 0% | 20,000 | - | -0.77% | - | - |
| 06/06 | 1,015 | 1,035 | 1,010 | 1,035 | +1.97% | 14,600 | - | -1.05% | - | - |
| 06/05 | 1,000 | 1,025 | 1,000 | 1,015 | +1% | 23,600 | - | -3.33% | - | - |
| 06/04 | 1,005 | 1,010 | 1,000 | 1,005 | -1.47% | 17,800 | - | -4.74% | - | - |
| 06/01 | 1,020 | 1,020 | 1,005 | 1,020 | 0% | 17,200 | - | -3.77% | - | - |
| 05/31 | 1,010 | 1,025 | 1,010 | 1,020 | 0% | 10,400 | - | -4.14% | - | - |
| 05/30 | 1,030 | 1,030 | 1,005 | 1,020 | -0.97% | 13,000 | - | -4.49% | - | - |
| 05/29 | 1,015 | 1,030 | 1,005 | 1,030 | +1.48% | 12,600 | - | -4.01% | - | - |
| 05/28 | 1,015 | 1,025 | 1,005 | 1,015 | 0% | 9,200 | - | -5.76% | - | - |
| 05/25 | 1,025 | 1,035 | 1,015 | 1,015 | -0.98% | 11,000 | - | -6.19% | - | - |
| 05/24 | 1,015 | 1,030 | 1,005 | 1,025 | +0.99% | 22,800 | - | -5.62% | - | - |
| 05/23 | 1,025 | 1,025 | 1,005 | 1,015 | -0.49% | 17,600 | - | -6.8% | - | - |
| 05/22 | 1,030 | 1,040 | 1,010 | 1,020 | -0.49% | 15,600 | - | -6.59% | - | - |
| 05/21 | 1,015 | 1,050 | 1,015 | 1,025 | 0% | 13,200 | - | -6.39% | - | - |
| 05/18 | 1,020 | 1,025 | 1,000 | 1,025 | -0.97% | 17,600 | - | -6.65% | - | - |
| 05/17 | 1,005 | 1,040 | 1,000 | 1,035 | +2.99% | 16,400 | - | -5.91% | - | - |
| 05/16 | 1,005 | 1,025 | 1,005 | 1,005 | -3.37% | 17,400 | - | -8.88% | - | - |
| 05/15 | 1,045 | 1,045 | 1,010 | 1,040 | -2.35% | 18,600 | - | -6.05% | - | - |
| 05/14 | 1,070 | 1,075 | 1,055 | 1,065 | -1.39% | 14,600 | - | -4.14% | - | - |
| 05/11 | 1,090 | 1,105 | 1,070 | 1,080 | -1.82% | 11,400 | - | -2.96% | - | - |
| 05/10 | 1,080 | 1,100 | 1,070 | 1,100 | +1.38% | 10,600 | - | -1.43% | - | - |
| 05/09 | 1,100 | 1,100 | 1,085 | 1,085 | -3.13% | 11,200 | - | -2.95% | - | - |
| 05/08 | 1,110 | 1,120 | 1,105 | 1,120 | +1.82% | 3,600 | - | -0.09% | - | - |
| 05/07 | 1,110 | 1,110 | 1,090 | 1,100 | -3.08% | 9,400 | - | -2.05% | - | - |
| 05/02 | 1,105 | 1,140 | 1,100 | 1,135 | +2.25% | 14,000 | - | +0.89% | - | - |
| 05/01 | 1,130 | 1,130 | 1,105 | 1,110 | -0.45% | 16,400 | - | -1.51% | - | - |
| 04/27 | 1,145 | 1,150 | 1,115 | 1,115 | -2.19% | 17,400 | - | -1.33% | - | - |
| 04/26 | 1,130 | 1,150 | 1,130 | 1,140 | 0% | 10,000 | - | +0.62% | - | - |
| 04/25 | 1,125 | 1,140 | 1,120 | 1,140 | +2.24% | 8,000 | - | +0.44% | - | - |
| 04/24 | 1,120 | 1,120 | 1,105 | 1,115 | -0.89% | 8,400 | - | -2.02% | - | - |
| 04/23 | 1,135 | 1,140 | 1,105 | 1,125 | -1.32% | 16,600 | - | -1.49% | - | - |
| 04/20 | 1,135 | 1,145 | 1,130 | 1,140 | +0.88% | 12,400 | - | -0.44% | - | - |
| 04/19 | 1,120 | 1,140 | 1,120 | 1,130 | -0.88% | 19,200 | - | -1.48% | - | - |
| 04/18 | 1,120 | 1,155 | 1,120 | 1,140 | +2.7% | 23,800 | - | -0.78% | - | - |
| 04/17 | 1,105 | 1,115 | 1,105 | 1,110 | +0.91% | 15,000 | - | -3.48% | - | - |
| 04/16 | 1,095 | 1,110 | 1,085 | 1,100 | -0.45% | 18,000 | - | -4.68% | - | - |
| 04/13 | 1,095 | 1,115 | 1,095 | 1,105 | +0.45% | 20,000 | - | -4.58% | - | - |
| 04/12 | 1,085 | 1,100 | 1,080 | 1,100 | +1.85% | 10,000 | - | -5.25% | - | - |
| 04/11 | 1,080 | 1,085 | 1,075 | 1,080 | -0.46% | 11,400 | - | -7.3% | - | - |
| 04/10 | 1,115 | 1,115 | 1,085 | 1,085 | -1.81% | 10,000 | - | -7.11% | - | - |
| 04/09 | 1,100 | 1,115 | 1,080 | 1,105 | -0.9% | 18,800 | - | -5.72% | - | - |
| 04/06 | 1,120 | 1,120 | 1,105 | 1,115 | -1.76% | 14,800 | - | -5.19% | - | - |
| 04/05 | 1,105 | 1,135 | 1,105 | 1,135 | +1.34% | 24,400 | - | -3.65% | - | - |
| 04/04 | 1,135 | 1,145 | 1,115 | 1,120 | -2.18% | 33,800 | - | -5.17% | - | - |
| 04/03 | 1,155 | 1,155 | 1,145 | 1,145 | -0.87% | 14,600 | - | -3.38% | - | - |
| 04/02 | 1,170 | 1,175 | 1,155 | 1,155 | -0.86% | 20,400 | - | -2.7% | - | - |
| 03/30 | 1,170 | 1,170 | 1,160 | 1,165 | +0.87% | 12,600 | - | -2.02% | - | - |
| 03/29 | 1,150 | 1,160 | 1,140 | 1,155 | -0.86% | 18,000 | - | -2.94% | - | - |
| 03/28 | 1,160 | 1,175 | 1,160 | 1,165 | -2.1% | 23,200 | - | -2.1% | - | - |
| 03/27 | 1,190 | 1,190 | 1,175 | 1,190 | +1.71% | 42,600 | - | +0.08% | - | - |
| 03/26 | 1,190 | 1,190 | 1,170 | 1,170 | -1.68% | 36,800 | - | -1.43% | - | - |
| 03/23 | 1,195 | 1,195 | 1,185 | 1,190 | -0.83% | 21,600 | - | +0.42% | - | - |
| 03/22 | 1,200 | 1,205 | 1,190 | 1,200 | 0% | 20,400 | - | +1.52% | - | - |
| 03/21 | 1,220 | 1,220 | 1,200 | 1,200 | -1.64% | 23,400 | - | +1.87% | - | - |
| 03/19 | 1,225 | 1,225 | 1,200 | 1,220 | +2.09% | 41,200 | - | +3.92% | - | - |
| 03/16 | 1,205 | 1,205 | 1,190 | 1,195 | -0.42% | 17,000 | - | +2.22% | - | - |
| 03/15 | 1,205 | 1,210 | 1,185 | 1,200 | +1.69% | 41,800 | - | +3.09% | - | - |
| 03/14 | 1,195 | 1,200 | 1,180 | 1,180 | +0.43% | 16,200 | - | +1.72% | - | - |
| 03/13 | 1,180 | 1,195 | 1,175 | 1,175 | -1.26% | 19,600 | - | +1.56% | - | - |
| 03/12 | 1,200 | 1,200 | 1,190 | 1,190 | -1.24% | 16,200 | - | +3.12% | - | - |
| 03/09 | 1,205 | 1,210 | 1,190 | 1,205 | +1.69% | 30,400 | - | +4.78% | - | - |
| 03/08 | 1,175 | 1,195 | 1,175 | 1,185 | -0.42% | 14,600 | - | +3.49% | - | - |
| 03/07 | 1,155 | 1,190 | 1,155 | 1,190 | +1.71% | 15,400 | - | +4.2% | - | - |
| 03/06 | 1,180 | 1,185 | 1,170 | 1,170 | -1.68% | 11,800 | - | +2.81% | - | - |
| 03/05 | 1,195 | 1,210 | 1,185 | 1,190 | -0.42% | 26,000 | - | +4.94% | - | - |
| 03/02 | 1,195 | 1,195 | 1,175 | 1,195 | +1.7% | 19,000 | - | +5.85% | - | - |
| 03/01 | 1,200 | 1,215 | 1,175 | 1,175 | -2.49% | 19,200 | - | +4.54% | - | - |
| 02/29 | 1,215 | 1,235 | 1,195 | 1,205 | 0% | 44,200 | - | +7.69% | - | - |
| 02/28 | 1,195 | 1,210 | 1,175 | 1,205 | -0.41% | 37,000 | - | +8.07% | - | - |
| 02/27 | 1,215 | 1,215 | 1,200 | 1,210 | 0% | 23,800 | - | +9.01% | - | - |
| 02/24 | 1,170 | 1,215 | 1,170 | 1,210 | +3.42% | 58,800 | - | +9.6% | - | - |
| 02/23 | 1,160 | 1,180 | 1,150 | 1,170 | +0.86% | 41,800 | - | +6.65% | - | - |
| 02/22 | 1,140 | 1,160 | 1,140 | 1,160 | +0.87% | 30,000 | - | +6.32% | - | - |
| 02/21 | 1,140 | 1,150 | 1,130 | 1,150 | +1.77% | 30,400 | - | +5.89% | - | - |
| 02/20 | 1,135 | 1,140 | 1,125 | 1,130 | +0.89% | 12,600 | - | +4.63% | - | - |
| 02/17 | 1,130 | 1,130 | 1,115 | 1,120 | +0.9% | 22,400 | - | +4.09% | - | - |
| 02/16 | 1,120 | 1,120 | 1,105 | 1,110 | -0.89% | 30,400 | - | +3.64% | - | - |
| 02/15 | 1,125 | 1,125 | 1,100 | 1,120 | +2.28% | 33,000 | - | +5.07% | - | - |
| 02/14 | 1,080 | 1,100 | 1,075 | 1,095 | +1.39% | 17,000 | - | +3.11% | - | - |
| 02/13 | 1,085 | 1,085 | 1,075 | 1,080 | -0.92% | 19,000 | - | +2.18% | - | - |
| 02/10 | 1,100 | 1,100 | 1,090 | 1,090 | -0.91% | 7,600 | - | +3.42% | - | - |
| 02/09 | 1,110 | 1,110 | 1,090 | 1,100 | 0% | 14,800 | - | +4.56% | - | - |
| 02/08 | 1,095 | 1,110 | 1,085 | 1,100 | +0.46% | 30,400 | - | +4.96% | - | - |
| 02/07 | 1,085 | 1,100 | 1,085 | 1,095 | +0.46% | 10,800 | - | +4.89% | - | - |
| 02/06 | 1,090 | 1,105 | 1,090 | 1,090 | 0% | 18,600 | - | +4.81% | - | - |
| 02/03 | 1,110 | 1,110 | 1,085 | 1,090 | -0.91% | 26,200 | - | +5.21% | - | - |
| 02/02 | 1,110 | 1,125 | 1,100 | 1,100 | +0.46% | 34,800 | - | +6.69% | - | - |
| 02/01 | 1,070 | 1,105 | 1,070 | 1,095 | +2.82% | 34,200 | - | +6.62% | - | - |
| 01/31 | 1,065 | 1,075 | 1,060 | 1,065 | +0.47% | 21,800 | - | +4.11% | - | - |
| 01/30 | 1,070 | 1,070 | 1,060 | 1,060 | -0.93% | 12,600 | - | +3.92% | - | - |
| 01/27 | 1,060 | 1,070 | 1,060 | 1,070 | +0.47% | 13,400 | - | +5.21% | - | - |
| 01/26 | 1,075 | 1,085 | 1,050 | 1,065 | -2.29% | 50,800 | - | +5.13% | - | - |
| 01/25 | 1,075 | 1,110 | 1,070 | 1,090 | +1.4% | 49,000 | - | +7.92% | - | - |
| 01/24 | 1,075 | 1,100 | 1,075 | 1,075 | +0.47% | 56,800 | - | +6.75% | - | - |
| 01/23 | 1,055 | 1,070 | 1,050 | 1,070 | +2.39% | 33,000 | - | +6.47% | - | - |
| 01/20 | 1,035 | 1,045 | 1,035 | 1,045 | +2.45% | 22,600 | - | +4.19% | - | - |
| 01/19 | 1,025 | 1,045 | 1,020 | 1,020 | 0% | 45,400 | - | +1.9% | - | - |
| 01/18 | 1,010 | 1,025 | 1,000 | 1,020 | +0.99% | 23,800 | - | +2% | - | - |
| 01/17 | 1,015 | 1,015 | 995 | 1,010 | -0.49% | 10,600 | - | +1.3% | - | - |
| 01/16 | 1,015 | 1,015 | 995 | 1,015 | 0% | 11,400 | - | +1.91% | - | - |
| 01/13 | 980 | 1,015 | 980 | 1,015 | +3.05% | 22,400 | - | +2.22% | - | - |
| 01/12 | 995 | 995 | 985 | 985 | -1.5% | 19,200 | - | -0.71% | - | - |
| 01/11 | 1,005 | 1,005 | 995 | 1,000 | +1.01% | 14,000 | - | +1.01% | - | - |
| 01/10 | 1,000 | 1,015 | 985 | 990 | -1.49% | 23,600 | - | +0.2% | - | - |
| 01/06 | 1,010 | 1,015 | 1,005 | 1,005 | -1.47% | 9,000 | - | +1.93% | - | - |
| 01/05 | 1,025 | 1,030 | 1,015 | 1,020 | 0% | 10,400 | - | +3.66% | - | - |
| 01/04 | 1,015 | 1,020 | 1,005 | 1,020 | +2.51% | 30,600 | - | +4.08% | - | - |
| 2011 |
| 12/30 | 1,000 | 1,005 | 990 | 995 | +1.02% | 15,200 | - | +1.95% | - | - |
| 12/29 | 995 | 995 | 980 | 985 | 0% | 16,800 | - | +1.23% | - | - |
| 12/28 | 995 | 995 | 985 | 985 | 0% | 4,800 | - | +1.44% | - | - |
| 12/27 | 995 | 995 | 980 | 985 | -1.5% | 5,400 | - | +1.55% | - | - |
| 12/26 | 1,000 | 1,005 | 995 | 1,000 | +1.52% | 9,000 | - | +3.2% | - | - |
| 12/22 | 985 | 995 | 985 | 985 | 0% | 4,800 | - | +1.76% | - | - |
| 12/21 | 990 | 1,000 | 985 | 985 | -0.51% | 6,400 | - | +1.86% | - | - |
| 12/20 | 990 | 990 | 975 | 990 | +2.06% | 6,000 | - | +2.48% | - | - |
| 12/19 | 980 | 985 | 965 | 970 | -2.51% | 15,400 | - | +0.52% | - | - |
| 12/16 | 1,010 | 1,020 | 995 | 995 | -1.97% | 18,000 | - | +3.11% | - | - |
| 12/15 | 1,025 | 1,030 | 1,010 | 1,015 | -1.46% | 53,400 | - | +5.29% | - | - |
| 12/14 | 1,005 | 1,035 | 1,000 | 1,030 | +2.49% | 34,200 | - | +6.96% | - | - |
| 12/13 | 990 | 1,010 | 990 | 1,005 | 0% | 18,600 | - | +4.69% | - | - |
| 12/12 | 1,015 | 1,015 | 1,000 | 1,005 | +2.55% | 38,200 | - | +4.69% | - | - |
| 12/09 | 980 | 980 | 955 | 980 | +1.55% | 45,400 | - | +2.08% | - | - |
| 12/08 | 975 | 975 | 955 | 965 | -1.03% | 18,000 | - | +0.52% | - | - |
| 12/07 | 965 | 975 | 960 | 975 | +2.63% | 14,400 | - | +1.35% | - | - |
| 12/06 | 970 | 975 | 950 | 950 | -2.06% | 18,600 | - | -1.35% | - | - |
| 12/05 | 975 | 975 | 965 | 970 | +1.57% | 24,000 | - | +0.73% | - | - |
| 12/02 | 955 | 960 | 950 | 955 | +0.53% | 16,400 | - | -0.83% | - | - |
| 12/01 | 955 | 960 | 945 | 950 | +1.06% | 22,600 | - | -1.45% | - | - |
| 11/30 | 945 | 950 | 930 | 940 | -1.05% | 11,400 | - | -2.49% | - | - |
| 11/29 | 925 | 950 | 920 | 950 | +3.26% | 29,000 | - | -1.66% | - | - |
| 11/28 | 915 | 925 | 905 | 920 | +1.1% | 22,600 | - | -4.76% | - | - |
| 11/25 | 910 | 920 | 910 | 910 | -1.62% | 21,200 | - | -5.99% | - | - |
| 11/24 | 925 | 935 | 920 | 925 | -2.12% | 21,000 | - | -4.64% | - | - |
| 11/22 | 930 | 945 | 930 | 945 | -1.05% | 11,600 | - | -2.88% | - | - |
| 11/21 | 960 | 965 | 945 | 955 | -0.52% | 11,800 | - | -2.05% | - | - |
| 11/18 | 945 | 960 | 945 | 960 | -0.52% | 13,200 | - | -1.74% | - | - |
| 11/17 | 950 | 965 | 945 | 965 | +1.05% | 16,000 | - | -1.43% | - | - |
| 11/16 | 970 | 975 | 955 | 955 | -1.55% | 10,800 | - | -2.55% | - | - |
| 11/15 | 975 | 975 | 970 | 970 | 0% | 9,000 | - | -1.22% | - | - |
| 11/14 | 985 | 985 | 970 | 970 | 0% | 10,000 | - | -1.32% | - | - |
| 11/11 | 960 | 970 | 960 | 970 | 0% | 9,800 | - | -1.32% | - | - |
| 11/10 | 960 | 970 | 960 | 970 | -1.02% | 17,600 | - | -1.22% | - | - |
| 11/09 | 975 | 980 | 965 | 980 | +1.03% | 13,400 | - | -0.31% | - | - |
| 11/08 | 990 | 990 | 970 | 970 | -2.02% | 10,200 | - | -1.42% | - | - |
| 11/07 | 1,000 | 1,000 | 985 | 990 | -1% | 12,000 | - | +0.3% | - | - |
| 11/04 | 1,000 | 1,005 | 990 | 1,000 | +0.5% | 14,800 | - | +1.11% | - | - |
| 11/02 | 1,000 | 1,010 | 985 | 995 | -1% | 21,600 | - | +0.51% | - | - |
| 11/01 | 1,010 | 1,030 | 1,000 | 1,005 | +1.01% | 53,800 | - | +1.41% | - | - |
| 10/31 | 980 | 1,005 | 980 | 995 | +2.58% | 41,600 | - | +0.4% | - | - |
| 10/28 | 985 | 990 | 970 | 970 | +0.52% | 40,000 | - | -2.12% | - | - |
| 10/27 | 975 | 975 | 960 | 965 | -0.52% | 27,000 | - | -2.82% | - | - |
| 10/26 | 960 | 970 | 960 | 970 | +0.52% | 13,200 | - | -2.51% | - | - |
| 10/25 | 980 | 985 | 965 | 965 | -1.53% | 20,600 | - | -3.31% | - | - |
| 10/24 | 975 | 980 | 960 | 980 | +2.08% | 15,400 | - | -2% | - | - |
| 10/21 | 960 | 965 | 955 | 960 | 0% | 9,800 | - | -4.1% | - | - |
| 10/20 | 970 | 970 | 955 | 960 | -1.03% | 14,200 | - | -4.19% | - | - |
| 10/19 | 1,000 | 1,000 | 945 | 970 | -2.02% | 19,400 | - | -3.29% | - | - |
| 10/18 | 995 | 1,000 | 985 | 990 | -1.49% | 8,800 | - | -1.39% | - | - |
| 10/17 | 1,010 | 1,010 | 1,000 | 1,005 | +1.52% | 10,600 | - | 0% | - | - |
| 10/14 | 1,000 | 1,000 | 990 | 990 | -1.49% | 14,000 | - | -1.49% | - | - |
| 10/13 | 1,010 | 1,015 | 1,005 | 1,005 | 0% | 9,400 | - | 0% | - | - |
| 10/12 | 1,010 | 1,010 | 1,000 | 1,005 | -0.5% | 17,400 | - | 0% | - | - |
| 10/11 | 1,000 | 1,010 | 1,000 | 1,010 | +3.06% | 16,000 | - | +0.4% | - | - |
| 10/07 | 975 | 990 | 975 | 980 | +1.03% | 9,400 | - | -2.68% | - | - |
| 10/06 | 965 | 980 | 965 | 970 | +1.04% | 13,600 | - | -3.96% | - | - |
