株価チャート
2008/01/10～2009/03/31
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 |
| 2009 |
| 03/31 | 960 | 980 | 955 | 965 | -0.52% | 19,200 | - | +5.23% | - | - |
| 03/30 | 1,000 | 1,010 | 960 | 970 | -3.96% | 25,600 | - | +6.36% | - | - |
| 03/27 | 1,035 | 1,040 | 1,010 | 1,010 | -2.42% | 29,800 | - | +11.48% | - | - |
| 03/26 | 1,030 | 1,035 | 1,010 | 1,035 | +0.49% | 17,800 | - | +15.26% | - | - |
| 03/25 | 1,035 | 1,050 | 1,020 | 1,030 | -0.48% | 37,400 | - | +15.73% | - | - |
| 03/24 | 1,035 | 1,045 | 1,015 | 1,035 | +2.99% | 30,200 | - | +17.35% | - | - |
| 03/23 | 975 | 1,005 | 960 | 1,005 | +5.24% | 19,800 | - | +14.99% | - | - |
| 03/19 | 960 | 970 | 950 | 955 | 0% | 12,800 | - | +10.28% | - | - |
| 03/18 | 970 | 970 | 950 | 955 | +1.06% | 24,800 | - | +11.05% | - | - |
| 03/17 | 920 | 955 | 920 | 945 | +1.61% | 29,000 | - | +10.53% | - | - |
| 03/16 | 925 | 950 | 915 | 930 | +3.33% | 36,400 | - | +9.15% | - | - |
| 03/13 | 900 | 910 | 890 | 900 | +2.27% | 40,200 | - | +5.88% | - | - |
| 03/12 | 885 | 890 | 875 | 880 | -2.22% | 17,800 | - | +3.65% | - | - |
| 03/11 | 890 | 915 | 890 | 900 | +2.27% | 18,400 | - | +6.01% | - | - |
| 03/10 | 865 | 885 | 855 | 880 | +0.57% | 15,600 | - | +3.77% | - | - |
| 03/09 | 875 | 890 | 875 | 875 | 0% | 13,800 | - | +3.06% | - | - |
| 03/06 | 880 | 895 | 865 | 875 | -1.69% | 17,600 | - | +2.82% | - | - |
| 03/05 | 880 | 905 | 875 | 890 | +3.49% | 55,400 | - | +4.22% | - | - |
| 03/04 | 810 | 860 | 800 | 860 | +7.5% | 34,000 | - | +0.12% | - | - |
| 03/03 | 800 | 815 | 775 | 800 | -2.44% | 24,000 | - | -7.73% | - | - |
| 03/02 | 830 | 840 | 810 | 820 | -2.38% | 36,200 | - | -6.18% | - | - |
| 02/27 | 865 | 865 | 820 | 840 | -2.89% | 30,000 | - | -4.65% | - | - |
| 02/26 | 850 | 865 | 835 | 865 | +2.37% | 28,800 | - | -2.7% | - | - |
| 02/25 | 880 | 885 | 830 | 845 | -2.31% | 27,600 | - | -5.8% | - | - |
| 02/24 | 830 | 865 | 830 | 865 | +4.22% | 37,000 | - | -4.63% | - | - |
| 02/23 | 825 | 830 | 815 | 830 | +1.22% | 13,800 | - | -9.49% | - | - |
| 02/20 | 835 | 835 | 815 | 820 | 0% | 18,000 | - | -11.73% | - | - |
| 02/19 | 835 | 835 | 815 | 820 | -0.61% | 20,800 | - | -12.95% | - | - |
| 02/18 | 805 | 825 | 800 | 825 | 0% | 18,800 | - | -13.61% | - | - |
| 02/17 | 835 | 850 | 820 | 825 | -1.2% | 28,800 | - | -14.68% | - | - |
| 02/16 | 825 | 840 | 825 | 835 | +2.45% | 44,200 | - | -14.97% | - | - |
| 02/13 | 820 | 835 | 810 | 815 | 0% | 34,800 | - | -18.17% | - | - |
| 02/12 | 825 | 835 | 805 | 815 | -0.61% | 49,400 | - | -19.47% | - | - |
| 02/10 | 865 | 875 | 820 | 820 | -4.65% | 46,600 | - | -20.23% | - | - |
| 02/09 | 890 | 895 | 860 | 860 | -2.82% | 21,600 | - | -17.55% | - | - |
| 02/06 | 900 | 905 | 880 | 885 | -0.56% | 23,600 | - | -16.11% | - | - |
| 02/05 | 870 | 895 | 865 | 890 | +1.71% | 31,800 | - | -16.51% | - | - |
| 02/04 | 885 | 895 | 865 | 875 | -0.57% | 59,000 | - | -18.76% | - | - |
| 02/03 | 890 | 900 | 875 | 880 | -1.12% | 26,400 | - | -19.12% | - | - |
| 02/02 | 910 | 910 | 885 | 890 | -3.26% | 25,400 | - | -18.87% | - | - |
| 01/30 | 950 | 950 | 915 | 920 | -3.66% | 39,000 | - | -16.89% | - | - |
| 01/29 | 955 | 980 | 955 | 955 | -7.28% | 100,800 | - | -14.35% | - | - |
| 01/28 | 1,070 | 1,075 | 1,030 | 1,030 | -1.44% | 26,800 | - | -8.28% | - | - |
| 01/27 | 985 | 1,045 | 980 | 1,045 | +7.18% | 29,200 | - | -7.28% | - | - |
| 01/26 | 985 | 995 | 975 | 975 | -2.01% | 14,600 | - | -13.87% | - | - |
| 01/23 | 1,030 | 1,035 | 995 | 995 | -3.86% | 26,400 | - | -12.72% | - | - |
| 01/22 | 1,085 | 1,090 | 1,025 | 1,035 | -3.27% | 36,200 | - | -9.69% | - | - |
| 01/21 | 1,060 | 1,075 | 1,055 | 1,070 | -3.17% | 26,800 | - | -7.12% | - | - |
| 01/20 | 1,130 | 1,130 | 1,105 | 1,105 | -0.9% | 10,800 | - | -4.49% | - | - |
| 01/19 | 1,135 | 1,135 | 1,115 | 1,115 | -1.33% | 11,200 | - | -4.04% | - | - |
| 01/16 | 1,125 | 1,145 | 1,125 | 1,130 | 0% | 23,200 | - | -3.34% | - | - |
| 01/15 | 1,145 | 1,145 | 1,130 | 1,130 | -1.74% | 16,800 | - | -3.58% | - | - |
| 01/14 | 1,135 | 1,160 | 1,110 | 1,150 | +0.88% | 19,000 | - | -2.13% | - | - |
| 01/13 | 1,160 | 1,160 | 1,130 | 1,140 | -3.8% | 16,200 | - | -3.23% | - | - |
| 01/09 | 1,195 | 1,195 | 1,180 | 1,185 | +0.42% | 14,400 | - | +0.25% | - | - |
| 01/08 | 1,195 | 1,195 | 1,175 | 1,180 | -4.45% | 15,800 | - | -0.59% | - | - |
| 01/07 | 1,220 | 1,245 | 1,210 | 1,235 | +2.92% | 22,600 | - | +3.69% | - | - |
| 01/06 | 1,215 | 1,215 | 1,180 | 1,200 | 0% | 9,800 | - | +0.67% | - | - |
| 01/05 | 1,215 | 1,220 | 1,200 | 1,200 | +3% | 10,600 | - | +0.5% | - | - |
| 2008 |
| 12/30 | 1,150 | 1,170 | 1,150 | 1,165 | 0% | 9,200 | - | -2.67% | - | - |
| 12/29 | 1,175 | 1,175 | 1,150 | 1,165 | +0.43% | 15,400 | - | -2.75% | - | - |
| 12/26 | 1,145 | 1,160 | 1,140 | 1,160 | +0.87% | 10,800 | - | -3.17% | - | - |
| 12/25 | 1,125 | 1,155 | 1,125 | 1,150 | +3.6% | 12,000 | - | -4.25% | - | - |
| 12/24 | 1,120 | 1,130 | 1,105 | 1,110 | -2.63% | 17,600 | - | -7.96% | - | - |
| 12/22 | 1,115 | 1,140 | 1,115 | 1,140 | +2.24% | 16,400 | - | -6.17% | - | - |
| 12/19 | 1,130 | 1,140 | 1,110 | 1,115 | -2.19% | 19,800 | - | -8.98% | - | - |
| 12/18 | 1,150 | 1,160 | 1,135 | 1,140 | -0.87% | 10,000 | - | -7.69% | - | - |
| 12/17 | 1,185 | 1,185 | 1,125 | 1,150 | 0% | 20,800 | - | -7.7% | - | - |
| 12/16 | 1,160 | 1,160 | 1,140 | 1,150 | -2.95% | 16,400 | - | -8.51% | - | - |
| 12/15 | 1,175 | 1,190 | 1,170 | 1,185 | +4.41% | 22,800 | - | -6.55% | - | - |
| 12/12 | 1,195 | 1,195 | 1,105 | 1,135 | -5.02% | 61,200 | - | -10.84% | - | - |
| 12/11 | 1,220 | 1,220 | 1,175 | 1,195 | 0% | 30,600 | - | -6.71% | - | - |
| 12/10 | 1,205 | 1,235 | 1,190 | 1,195 | -2.85% | 29,200 | - | -7.15% | - | - |
| 12/09 | 1,295 | 1,295 | 1,225 | 1,230 | -4.28% | 26,000 | - | -4.58% | - | - |
| 12/08 | 1,265 | 1,285 | 1,240 | 1,285 | +6.64% | 34,800 | - | +0.16% | - | - |
| 12/05 | 1,210 | 1,235 | 1,200 | 1,205 | 0% | 24,000 | - | -5.42% | - | - |
| 12/04 | 1,240 | 1,240 | 1,200 | 1,205 | -2.43% | 26,000 | - | -4.67% | - | - |
| 12/03 | 1,280 | 1,280 | 1,220 | 1,235 | 0% | 29,000 | - | -1.52% | - | - |
| 12/02 | 1,265 | 1,270 | 1,235 | 1,235 | -5% | 28,200 | - | -0.48% | - | - |
| 12/01 | 1,295 | 1,300 | 1,275 | 1,300 | +1.17% | 15,600 | - | +5.61% | - | - |
| 11/28 | 1,260 | 1,285 | 1,250 | 1,285 | +2.39% | 48,600 | - | +5.33% | - | - |
| 11/27 | 1,260 | 1,290 | 1,240 | 1,255 | -0.79% | 35,800 | - | +3.89% | - | - |
| 11/26 | 1,255 | 1,270 | 1,210 | 1,265 | +0.4% | 21,000 | - | +5.42% | - | - |
| 11/25 | 1,250 | 1,265 | 1,220 | 1,260 | +5% | 32,600 | - | +5.88% | - | - |
| 11/21 | 1,100 | 1,200 | 1,095 | 1,200 | +3.45% | 46,800 | - | +1.78% | - | - |
| 11/20 | 1,190 | 1,225 | 1,130 | 1,160 | -6.45% | 62,200 | - | -0.68% | - | - |
| 11/19 | 1,285 | 1,295 | 1,235 | 1,240 | -3.13% | 45,000 | - | +6.53% | - | - |
| 11/18 | 1,310 | 1,315 | 1,275 | 1,280 | -4.12% | 44,000 | - | +10.73% | - | - |
| 11/17 | 1,350 | 1,385 | 1,310 | 1,335 | -2.91% | 56,000 | - | +17.21% | - | - |
| 11/14 | 1,400 | 1,430 | 1,360 | 1,375 | 0% | 49,800 | - | +22.55% | - | - |
| 11/13 | 1,390 | 1,400 | 1,370 | 1,375 | -2.83% | 72,200 | - | +24.77% | - | - |
| 11/12 | 1,415 | 1,425 | 1,395 | 1,415 | -1.39% | 86,600 | - | +30.41% | - | - |
| 11/11 | 1,410 | 1,445 | 1,400 | 1,435 | +1.77% | 79,400 | - | +34.36% | - | - |
| 11/10 | 1,350 | 1,420 | 1,350 | 1,410 | +6.42% | 84,400 | - | +33.65% | - | - |
| 11/07 | 1,295 | 1,355 | 1,270 | 1,325 | 0% | 92,000 | - | +26.67% | - | - |
| 11/06 | 1,295 | 1,325 | 1,275 | 1,325 | -1.49% | 92,400 | - | +26.92% | - | - |
| 11/05 | 1,265 | 1,345 | 1,265 | 1,345 | +8.91% | 99,400 | - | +29.2% | - | - |
| 11/04 | 1,150 | 1,240 | 1,150 | 1,235 | +12.79% | 78,000 | - | +18.75% | - | - |
| 10/31 | 1,080 | 1,140 | 1,050 | 1,095 | +3.79% | 119,600 | - | +4.89% | - | - |
| 10/30 | 990 | 1,055 | 970 | 1,055 | +9.33% | 72,000 | - | -0.19% | - | - |
| 10/29 | 995 | 1,010 | 925 | 965 | +1.58% | 83,600 | - | -10.07% | - | - |
| 10/28 | 890 | 955 | 865 | 950 | +3.83% | 77,200 | - | -13.08% | - | - |
| 10/27 | 925 | 970 | 900 | 915 | -6.15% | 78,400 | - | -17.79% | - | - |
| 10/24 | 1,000 | 1,020 | 965 | 975 | -3.94% | 53,200 | - | -13.79% | - | - |
| 10/23 | 1,005 | 1,035 | 960 | 1,015 | +3.05% | 99,400 | - | -11.59% | - | - |
| 10/22 | 1,025 | 1,030 | 980 | 985 | -7.08% | 49,400 | - | -15.23% | - | - |
| 10/21 | 1,050 | 1,070 | 1,035 | 1,060 | +3.41% | 35,800 | - | -10.09% | - | - |
| 10/20 | 1,000 | 1,030 | 1,000 | 1,025 | +3.54% | 25,800 | - | -14.01% | - | - |
| 10/17 | 985 | 990 | 950 | 990 | +7.03% | 39,000 | - | -17.98% | - | - |
| 10/16 | 950 | 965 | 920 | 925 | -11.06% | 51,400 | - | -24.37% | - | - |
| 10/15 | 1,035 | 1,040 | 995 | 1,040 | -0.48% | 41,800 | - | -16.33% | - | - |
| 10/14 | 1,065 | 1,075 | 1,000 | 1,045 | +20.81% | 80,600 | - | -16.93% | - | - |
| 10/10 | 850 | 875 | 825 | 865 | -3.89% | 78,600 | - | -32.16% | - | - |
| 10/09 | 855 | 930 | 855 | 900 | +2.27% | 57,000 | - | -30.77% | - | - |
| 10/08 | 905 | 930 | 835 | 880 | -7.85% | 124,600 | - | -33.53% | - | - |
| 10/07 | 820 | 995 | 820 | 955 | -4.02% | 141,000 | - | -29.26% | - | - |
| 10/06 | 1,030 | 1,045 | 955 | 995 | -9.95% | 78,200 | - | -27.53% | - | - |
| 10/03 | 1,140 | 1,165 | 1,100 | 1,105 | -6.36% | 49,400 | - | -20.73% | - | - |
| 10/02 | 1,275 | 1,280 | 1,170 | 1,180 | -7.09% | 30,600 | - | -16.37% | - | - |
| 10/01 | 1,295 | 1,320 | 1,255 | 1,270 | +1.2% | 31,200 | - | -10.81% | - | - |
| 09/30 | 1,200 | 1,270 | 1,200 | 1,255 | -5.28% | 47,800 | - | -12.48% | - | - |
| 09/29 | 1,350 | 1,370 | 1,325 | 1,325 | -1.12% | 22,400 | - | -8.24% | - | - |
| 09/26 | 1,420 | 1,420 | 1,330 | 1,340 | -4.96% | 56,800 | - | -7.59% | - | - |
| 09/25 | 1,420 | 1,425 | 1,400 | 1,410 | -3.75% | 39,200 | - | -3.23% | - | - |
| 09/24 | 1,440 | 1,470 | 1,430 | 1,465 | +0.34% | 29,400 | - | +0.27% | - | - |
| 09/22 | 1,490 | 1,490 | 1,455 | 1,460 | +1.39% | 44,600 | - | -0.21% | - | - |
| 09/19 | 1,410 | 1,440 | 1,390 | 1,440 | +4.35% | 60,000 | - | -1.64% | - | - |
| 09/18 | 1,350 | 1,390 | 1,350 | 1,380 | -0.36% | 51,600 | - | -5.74% | - | - |
| 09/17 | 1,395 | 1,430 | 1,380 | 1,385 | +1.09% | 34,800 | - | -5.59% | - | - |
| 09/16 | 1,360 | 1,375 | 1,335 | 1,370 | -2.84% | 50,000 | - | -6.87% | - | - |
| 09/12 | 1,390 | 1,415 | 1,390 | 1,410 | +1.81% | 32,400 | - | -4.6% | - | - |
| 09/11 | 1,400 | 1,410 | 1,380 | 1,385 | -0.72% | 22,400 | - | -6.55% | - | - |
| 09/10 | 1,380 | 1,400 | 1,360 | 1,395 | 0% | 28,200 | - | -6.19% | - | - |
| 09/09 | 1,435 | 1,435 | 1,390 | 1,395 | -2.79% | 19,400 | - | -6.56% | - | - |
| 09/08 | 1,435 | 1,450 | 1,425 | 1,435 | +1.41% | 46,400 | - | -4.14% | - | - |
| 09/05 | 1,370 | 1,430 | 1,370 | 1,415 | -3.08% | 88,600 | - | -5.67% | - | - |
| 09/04 | 1,500 | 1,500 | 1,455 | 1,460 | -2.34% | 32,200 | - | -3.05% | - | - |
| 09/03 | 1,475 | 1,510 | 1,475 | 1,495 | +0.34% | 20,800 | - | -1.12% | - | - |
| 09/02 | 1,535 | 1,535 | 1,475 | 1,490 | -2.61% | 23,000 | - | -1.72% | - | - |
| 09/01 | 1,550 | 1,550 | 1,530 | 1,530 | -0.97% | 21,600 | - | +0.79% | - | - |
| 08/29 | 1,525 | 1,545 | 1,525 | 1,545 | +1.64% | 26,800 | - | +1.58% | - | - |
| 08/28 | 1,520 | 1,520 | 1,505 | 1,520 | +0.33% | 12,400 | - | -0.2% | - | - |
| 08/27 | 1,520 | 1,530 | 1,505 | 1,515 | 0% | 22,000 | - | -0.79% | - | - |
| 08/26 | 1,505 | 1,515 | 1,500 | 1,515 | -0.33% | 9,000 | - | -0.92% | - | - |
| 08/25 | 1,520 | 1,525 | 1,500 | 1,520 | +1.67% | 24,800 | - | -0.72% | - | - |
| 08/22 | 1,500 | 1,510 | 1,480 | 1,495 | +0.34% | 24,000 | - | -2.35% | - | - |
| 08/21 | 1,515 | 1,520 | 1,480 | 1,490 | -1.32% | 14,600 | - | -2.74% | - | - |
| 08/20 | 1,510 | 1,520 | 1,500 | 1,510 | +0.33% | 19,200 | - | -1.44% | - | - |
| 08/19 | 1,505 | 1,525 | 1,475 | 1,505 | 0% | 21,800 | - | -1.83% | - | - |
| 08/18 | 1,485 | 1,530 | 1,475 | 1,505 | +1.35% | 25,400 | - | -1.89% | - | - |
| 08/15 | 1,445 | 1,485 | 1,445 | 1,485 | +2.77% | 20,400 | - | -3.26% | - | - |
| 08/14 | 1,460 | 1,470 | 1,445 | 1,445 | -1.7% | 29,600 | - | -6.05% | - | - |
| 08/13 | 1,485 | 1,485 | 1,455 | 1,470 | -1.01% | 20,800 | - | -4.67% | - | - |
| 08/12 | 1,525 | 1,525 | 1,485 | 1,485 | -2.62% | 22,600 | - | -3.95% | - | - |
| 08/11 | 1,515 | 1,535 | 1,515 | 1,525 | +0.99% | 17,400 | - | -1.68% | - | - |
| 08/08 | 1,500 | 1,515 | 1,490 | 1,510 | -0.66% | 24,200 | - | -2.77% | - | - |
| 08/07 | 1,570 | 1,570 | 1,510 | 1,520 | -1.62% | 26,800 | - | -2.38% | - | - |
| 08/06 | 1,540 | 1,545 | 1,505 | 1,545 | +3.34% | 37,000 | - | -0.96% | - | - |
| 08/05 | 1,510 | 1,535 | 1,490 | 1,495 | -0.99% | 31,000 | - | -4.41% | - | - |
| 08/04 | 1,565 | 1,575 | 1,510 | 1,510 | -3.51% | 34,600 | - | -3.88% | - | - |
| 08/01 | 1,585 | 1,595 | 1,560 | 1,565 | -2.49% | 29,200 | - | -0.89% | - | - |
| 07/31 | 1,615 | 1,625 | 1,585 | 1,605 | 0% | 25,800 | - | +1.26% | - | - |
| 07/30 | 1,560 | 1,605 | 1,560 | 1,605 | +4.22% | 40,400 | - | +1.01% | - | - |
| 07/29 | 1,570 | 1,585 | 1,525 | 1,540 | -3.45% | 36,400 | - | -3.39% | - | - |
| 07/28 | 1,615 | 1,625 | 1,585 | 1,595 | 0% | 28,400 | - | -0.44% | - | - |
| 07/25 | 1,600 | 1,615 | 1,575 | 1,595 | -1.85% | 40,000 | - | -0.81% | - | - |
| 07/24 | 1,600 | 1,635 | 1,600 | 1,625 | +3.17% | 38,000 | - | +0.74% | - | - |
| 07/23 | 1,555 | 1,595 | 1,555 | 1,575 | +1.29% | 19,800 | - | -2.48% | - | - |
| 07/22 | 1,525 | 1,555 | 1,520 | 1,555 | +2.3% | 23,600 | - | -3.83% | - | - |
| 07/18 | 1,540 | 1,550 | 1,515 | 1,520 | 0% | 12,000 | - | -6.23% | - | - |
| 07/17 | 1,525 | 1,535 | 1,510 | 1,520 | +1.33% | 25,800 | - | -6.52% | - | - |
| 07/16 | 1,510 | 1,520 | 1,495 | 1,500 | -0.99% | 21,000 | - | -8.03% | - | - |
| 07/15 | 1,535 | 1,535 | 1,510 | 1,515 | -0.98% | 28,200 | - | -7.45% | - | - |
| 07/14 | 1,540 | 1,555 | 1,530 | 1,530 | -0.65% | 30,400 | - | -6.76% | - | - |
| 07/11 | 1,570 | 1,570 | 1,520 | 1,540 | -0.65% | 44,000 | - | -6.44% | - | - |
| 07/10 | 1,535 | 1,555 | 1,525 | 1,550 | -0.64% | 28,000 | - | -6.17% | - | - |
| 07/09 | 1,590 | 1,605 | 1,555 | 1,560 | -0.32% | 52,400 | - | -5.91% | - | - |
| 07/08 | 1,610 | 1,610 | 1,565 | 1,565 | -2.8% | 32,800 | - | -5.89% | - | - |
| 07/07 | 1,605 | 1,615 | 1,585 | 1,610 | +1.9% | 39,200 | - | -3.42% | - | - |
| 07/04 | 1,605 | 1,605 | 1,565 | 1,580 | -0.94% | 24,000 | - | -5.39% | - | - |
| 07/03 | 1,605 | 1,610 | 1,555 | 1,595 | -0.62% | 51,800 | - | -4.61% | - | - |
| 07/02 | 1,660 | 1,660 | 1,605 | 1,605 | -2.73% | 39,400 | - | -4.01% | - | - |
| 07/01 | 1,675 | 1,685 | 1,650 | 1,650 | -1.2% | 28,200 | - | -1.26% | - | - |
| 06/30 | 1,680 | 1,680 | 1,650 | 1,670 | -1.47% | 63,800 | - | +0.06% | - | - |
| 06/27 | 1,665 | 1,700 | 1,665 | 1,695 | -1.17% | 52,000 | - | +1.8% | - | - |
| 06/26 | 1,740 | 1,740 | 1,715 | 1,715 | 0% | 51,600 | - | +3.19% | - | - |
| 06/25 | 1,740 | 1,740 | 1,695 | 1,715 | -1.44% | 50,800 | - | +3.44% | - | - |
| 06/24 | 1,745 | 1,770 | 1,730 | 1,740 | +0.58% | 43,800 | - | +5.26% | - | - |
| 06/23 | 1,715 | 1,745 | 1,690 | 1,730 | -0.29% | 69,200 | - | +4.98% | - | - |
| 06/20 | 1,765 | 1,815 | 1,715 | 1,735 | -0.29% | 218,800 | - | +5.6% | - | - |
| 06/19 | 1,665 | 1,830 | 1,665 | 1,740 | +4.82% | 448,600 | - | +6.36% | - | - |
| 06/18 | 1,650 | 1,670 | 1,650 | 1,660 | +1.53% | 73,600 | - | +1.9% | - | - |
| 06/17 | 1,645 | 1,665 | 1,630 | 1,635 | -1.21% | 93,200 | - | +0.55% | - | - |
| 06/16 | 1,650 | 1,665 | 1,645 | 1,655 | +0.61% | 31,000 | - | +2.03% | - | - |
| 06/13 | 1,645 | 1,660 | 1,635 | 1,645 | -0.3% | 56,000 | - | +1.67% | - | - |
| 06/12 | 1,630 | 1,665 | 1,625 | 1,650 | +1.23% | 68,400 | - | +2.23% | - | - |
| 06/11 | 1,635 | 1,650 | 1,610 | 1,630 | 0% | 33,800 | - | +1.18% | - | - |
| 06/10 | 1,645 | 1,665 | 1,630 | 1,630 | -0.61% | 38,000 | - | +1.37% | - | - |
| 06/09 | 1,640 | 1,665 | 1,640 | 1,640 | -3.24% | 41,000 | - | +2.31% | - | - |
| 06/06 | 1,705 | 1,720 | 1,695 | 1,695 | -0.29% | 80,200 | - | +6.14% | - | - |
| 06/05 | 1,695 | 1,705 | 1,685 | 1,700 | +0.59% | 35,000 | - | +6.92% | - | - |
| 06/04 | 1,670 | 1,700 | 1,655 | 1,690 | +1.2% | 47,000 | - | +6.76% | - | - |
| 06/03 | 1,675 | 1,685 | 1,645 | 1,670 | -0.89% | 81,000 | - | +6.03% | - | - |
| 06/02 | 1,635 | 1,685 | 1,625 | 1,685 | +4.01% | 98,400 | - | +7.46% | - | - |
| 05/30 | 1,610 | 1,630 | 1,610 | 1,620 | +0.93% | 64,400 | - | +3.91% | - | - |
| 05/29 | 1,600 | 1,615 | 1,595 | 1,605 | +1.58% | 42,000 | - | +3.28% | - | - |
| 05/28 | 1,610 | 1,610 | 1,580 | 1,580 | -0.94% | 28,200 | - | +2% | - | - |
| 05/27 | 1,575 | 1,605 | 1,575 | 1,595 | +0.95% | 36,200 | - | +3.3% | - | - |
| 05/26 | 1,605 | 1,605 | 1,580 | 1,580 | -1.56% | 40,800 | - | +2.66% | - | - |
| 05/23 | 1,615 | 1,625 | 1,605 | 1,605 | -0.62% | 58,200 | - | +4.7% | - | - |
| 05/22 | 1,575 | 1,630 | 1,565 | 1,615 | +0.94% | 81,600 | - | +5.9% | - | - |
| 05/21 | 1,595 | 1,620 | 1,595 | 1,600 | -0.93% | 46,600 | - | +5.47% | - | - |
| 05/20 | 1,605 | 1,645 | 1,600 | 1,615 | +1.25% | 86,400 | - | +6.95% | - | - |
| 05/19 | 1,580 | 1,600 | 1,580 | 1,595 | +2.24% | 64,600 | - | +6.19% | - | - |
| 05/16 | 1,585 | 1,585 | 1,555 | 1,560 | -0.64% | 63,400 | - | +4.28% | - | - |
| 05/15 | 1,580 | 1,585 | 1,555 | 1,570 | -0.32% | 97,400 | - | +5.16% | - | - |
| 05/14 | 1,550 | 1,575 | 1,540 | 1,575 | +2.61% | 48,600 | - | +5.63% | - | - |
| 05/13 | 1,560 | 1,570 | 1,520 | 1,535 | -1.29% | 50,200 | - | +3.16% | - | - |
| 05/12 | 1,550 | 1,555 | 1,515 | 1,555 | 0% | 37,600 | - | +4.64% | - | - |
| 05/09 | 1,580 | 1,585 | 1,550 | 1,555 | -0.96% | 38,600 | - | +4.86% | - | - |
| 05/08 | 1,555 | 1,580 | 1,550 | 1,570 | +0.96% | 47,200 | - | +6.15% | - | - |
| 05/07 | 1,540 | 1,560 | 1,530 | 1,555 | +2.3% | 43,600 | - | +5.5% | - | - |
| 05/02 | 1,515 | 1,520 | 1,505 | 1,520 | +2.01% | 24,000 | - | +3.33% | - | - |
| 05/01 | 1,525 | 1,525 | 1,490 | 1,490 | -1.97% | 19,600 | - | +1.5% | - | - |
| 04/30 | 1,515 | 1,535 | 1,500 | 1,520 | +0.33% | 62,800 | - | +3.61% | - | - |
| 04/28 | 1,515 | 1,520 | 1,485 | 1,515 | +1.34% | 27,200 | - | +3.34% | - | - |
| 04/25 | 1,490 | 1,505 | 1,485 | 1,495 | +1.01% | 22,200 | - | +2.05% | - | - |
| 04/24 | 1,490 | 1,495 | 1,480 | 1,480 | 0% | 18,400 | - | +1.09% | - | - |
| 04/23 | 1,465 | 1,500 | 1,465 | 1,480 | +0.34% | 22,400 | - | +1.37% | - | - |
| 04/22 | 1,490 | 1,490 | 1,470 | 1,475 | -1.01% | 24,400 | - | +1.3% | - | - |
| 04/21 | 1,485 | 1,500 | 1,480 | 1,490 | +2.05% | 38,200 | - | +2.62% | - | - |
| 04/18 | 1,455 | 1,460 | 1,430 | 1,460 | +0.34% | 27,800 | - | +0.83% | - | - |
| 04/17 | 1,470 | 1,475 | 1,450 | 1,455 | +1.75% | 32,800 | - | +0.69% | - | - |
| 04/16 | 1,420 | 1,445 | 1,420 | 1,430 | +1.42% | 29,400 | - | -0.97% | - | - |
| 04/15 | 1,420 | 1,420 | 1,400 | 1,410 | -0.35% | 25,200 | - | -2.35% | - | - |
| 04/14 | 1,400 | 1,415 | 1,395 | 1,415 | -1.74% | 21,800 | - | -2.08% | - | - |
| 04/11 | 1,435 | 1,440 | 1,420 | 1,440 | +2.13% | 19,600 | - | -0.48% | - | - |
| 04/10 | 1,415 | 1,430 | 1,405 | 1,410 | -2.08% | 26,600 | - | -2.76% | - | - |
| 04/09 | 1,480 | 1,490 | 1,435 | 1,440 | -3.36% | 49,000 | - | -0.83% | - | - |
| 04/08 | 1,505 | 1,520 | 1,490 | 1,490 | -1.32% | 17,400 | - | +2.41% | - | - |
| 04/07 | 1,500 | 1,510 | 1,490 | 1,510 | +0.67% | 12,400 | - | +3.71% | - | - |
| 04/04 | 1,520 | 1,525 | 1,495 | 1,500 | 0% | 48,200 | - | +2.88% | - | - |
| 04/03 | 1,485 | 1,540 | 1,485 | 1,500 | +2.04% | 164,800 | - | +2.6% | - | - |
| 04/02 | 1,485 | 1,490 | 1,465 | 1,470 | +1.38% | 33,400 | - | +0.27% | - | - |
| 04/01 | 1,460 | 1,470 | 1,435 | 1,450 | 0% | 47,000 | - | -1.29% | - | - |
| 03/31 | 1,460 | 1,475 | 1,425 | 1,450 | -1.36% | 37,200 | - | -1.69% | - | - |
| 03/28 | 1,420 | 1,475 | 1,420 | 1,470 | +1.73% | 54,800 | - | -0.61% | - | - |
| 03/27 | 1,435 | 1,455 | 1,430 | 1,445 | -1.37% | 48,600 | - | -2.63% | - | - |
| 03/26 | 1,455 | 1,480 | 1,450 | 1,465 | -2.66% | 36,000 | - | -1.61% | - | - |
| 03/25 | 1,505 | 1,510 | 1,485 | 1,505 | +1.69% | 47,800 | - | +0.74% | - | - |
| 03/24 | 1,480 | 1,505 | 1,470 | 1,480 | +0.68% | 43,600 | - | -1.2% | - | - |
| 03/21 | 1,420 | 1,470 | 1,415 | 1,470 | +5.38% | 47,600 | - | -2.07% | - | - |
| 03/19 | 1,420 | 1,420 | 1,375 | 1,395 | +1.82% | 60,600 | - | -7.37% | - | - |
| 03/18 | 1,395 | 1,400 | 1,355 | 1,370 | -0.72% | 47,800 | - | -9.33% | - | - |
| 03/17 | 1,380 | 1,390 | 1,340 | 1,380 | 0% | 101,400 | - | -8.97% | - | - |
| 03/14 | 1,400 | 1,420 | 1,370 | 1,380 | -1.08% | 69,400 | - | -9.33% | - | - |
| 03/13 | 1,435 | 1,445 | 1,390 | 1,395 | -3.13% | 52,800 | - | -8.82% | - | - |
| 03/12 | 1,505 | 1,510 | 1,440 | 1,440 | +0.7% | 43,600 | - | -6.37% | - | - |
| 03/11 | 1,370 | 1,440 | 1,355 | 1,430 | +1.06% | 65,000 | - | -7.56% | - | - |
| 03/10 | 1,460 | 1,475 | 1,415 | 1,415 | -3.74% | 44,800 | - | -9.12% | - | - |
| 03/07 | 1,490 | 1,500 | 1,460 | 1,470 | -2.65% | 45,800 | - | -6.19% | - | - |
| 03/06 | 1,490 | 1,525 | 1,480 | 1,510 | +2.03% | 33,800 | - | -4.07% | - | - |
| 03/05 | 1,490 | 1,500 | 1,480 | 1,480 | -1.33% | 39,400 | - | -6.09% | - | - |
| 03/04 | 1,520 | 1,525 | 1,490 | 1,500 | -0.66% | 52,400 | - | -5.06% | - | - |
| 03/03 | 1,550 | 1,550 | 1,510 | 1,510 | -4.43% | 77,200 | - | -4.49% | - | - |
| 02/29 | 1,590 | 1,595 | 1,570 | 1,580 | -1.25% | 41,400 | - | -0.19% | - | - |
| 02/28 | 1,590 | 1,615 | 1,585 | 1,600 | +0.63% | 51,000 | - | +1.33% | - | - |
| 02/27 | 1,575 | 1,600 | 1,575 | 1,590 | +2.25% | 55,800 | - | +1.15% | - | - |
| 02/26 | 1,605 | 1,610 | 1,555 | 1,555 | -1.58% | 54,000 | - | -0.51% | - | - |
| 02/25 | 1,560 | 1,590 | 1,555 | 1,580 | +0.96% | 61,600 | - | +1.35% | - | - |
| 02/22 | 1,560 | 1,590 | 1,555 | 1,565 | -1.26% | 62,200 | - | +0.51% | - | - |
| 02/21 | 1,580 | 1,610 | 1,580 | 1,585 | +1.28% | 60,400 | - | +1.93% | - | - |
| 02/20 | 1,610 | 1,615 | 1,560 | 1,565 | -2.8% | 59,400 | - | +0.97% | - | - |
| 02/19 | 1,620 | 1,625 | 1,590 | 1,610 | +0.94% | 74,600 | - | +4.01% | - | - |
| 02/18 | 1,560 | 1,640 | 1,555 | 1,595 | +2.57% | 129,000 | - | +3.1% | - | - |
| 02/15 | 1,540 | 1,565 | 1,525 | 1,555 | -2.2% | 122,400 | - | +0.45% | - | - |
| 02/14 | 1,545 | 1,590 | 1,540 | 1,590 | +4.95% | 68,000 | - | +2.51% | - | - |
| 02/13 | 1,525 | 1,565 | 1,515 | 1,515 | +0.33% | 101,200 | - | -2.45% | - | - |
| 02/12 | 1,510 | 1,530 | 1,490 | 1,510 | -1.31% | 86,600 | - | -3.08% | - | - |
| 02/08 | 1,560 | 1,570 | 1,525 | 1,530 | -2.24% | 65,200 | - | -2.11% | - | - |
| 02/07 | 1,580 | 1,595 | 1,525 | 1,565 | -1.88% | 105,200 | - | -0.45% | - | - |
| 02/06 | 1,605 | 1,615 | 1,590 | 1,595 | -4.49% | 85,400 | - | +0.89% | - | - |
| 02/05 | 1,675 | 1,680 | 1,650 | 1,670 | -0.89% | 86,600 | - | +5.16% | - | - |
| 02/04 | 1,655 | 1,690 | 1,655 | 1,685 | +1.81% | 78,800 | - | +5.91% | - | - |
| 02/01 | 1,650 | 1,655 | 1,620 | 1,655 | +0.3% | 86,000 | - | +3.89% | - | - |
| 01/31 | 1,550 | 1,655 | 1,540 | 1,650 | +4.76% | 95,200 | - | +3.45% | - | - |
| 01/30 | 1,560 | 1,590 | 1,545 | 1,575 | +0.96% | 126,800 | - | -1.5% | - | - |
| 01/29 | 1,570 | 1,575 | 1,535 | 1,560 | +1.63% | 69,000 | - | -2.92% | - | - |
| 01/28 | 1,565 | 1,585 | 1,525 | 1,535 | -1.92% | 100,600 | - | -4.95% | - | - |
| 01/25 | 1,510 | 1,565 | 1,505 | 1,565 | +5.39% | 99,400 | - | -3.75% | - | - |
| 01/24 | 1,495 | 1,505 | 1,465 | 1,485 | +5.32% | 171,000 | - | -9.29% | - | - |
| 01/23 | 1,470 | 1,475 | 1,385 | 1,410 | +2.92% | 98,800 | - | -14.7% | - | - |
| 01/22 | 1,390 | 1,420 | 1,360 | 1,370 | -6.48% | 110,600 | - | -18.06% | - | - |
| 01/21 | 1,470 | 1,510 | 1,460 | 1,465 | -4.25% | 75,400 | - | -13.47% | - | - |
| 01/18 | 1,460 | 1,540 | 1,450 | 1,530 | +1.66% | 93,600 | - | -10.53% | - | - |
| 01/17 | 1,465 | 1,520 | 1,460 | 1,505 | +3.79% | 86,200 | - | -12.7% | - | - |
| 01/16 | 1,510 | 1,520 | 1,425 | 1,450 | -5.54% | 156,000 | - | -16.57% | - | - |
| 01/15 | 1,555 | 1,565 | 1,500 | 1,535 | -1.92% | 151,200 | - | -12.49% | - | - |
| 01/11 | 1,615 | 1,640 | 1,565 | 1,565 | -3.69% | 81,400 | - | -11.48% | - | - |
| 01/10 | 1,655 | 1,665 | 1,620 | 1,625 | -1.22% | 52,200 | - | -8.76% | - | - |
