PER
2024/04/08～2024/08/30
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2024 |
| 08/30 | 81,000 | 81,180 | 80,860 | 81,050 | +0.52% | 961 | - | +0.63% |
| 08/29 | 80,160 | 80,640 | 80,050 | 80,630 | -0.62% | 1,982 | - | +0.02% |
| 08/28 | 80,850 | 81,180 | 80,700 | 81,130 | -0.1% | 1,179 | - | +0.41% |
| 08/27 | 80,960 | 81,290 | 80,800 | 81,210 | +0.26% | 3,075 | - | +0.24% |
| 08/26 | 80,870 | 81,060 | 80,650 | 81,000 | -0.45% | 1,529 | - | -0.28% |
| 08/23 | 81,450 | 81,700 | 81,020 | 81,370 | -0.15% | 1,827 | - | -0.14% |
| 08/22 | 81,260 | 81,730 | 81,250 | 81,490 | +0.04% | 1,577 | - | -0.28% |
| 08/21 | 81,170 | 81,580 | 81,060 | 81,460 | -1.26% | 2,497 | - | -0.68% |
| 08/20 | 82,060 | 82,500 | 81,640 | 82,500 | +2.41% | 2,013 | - | +0.2% |
| 08/19 | 82,300 | 82,300 | 80,000 | 80,560 | -2.51% | 4,293 | - | -2.45% |
| 08/16 | 82,570 | 82,680 | 82,400 | 82,630 | +2.97% | 3,317 | - | -0.43% |
| 08/15 | 80,150 | 80,500 | 80,100 | 80,250 | +0.61% | 2,331 | - | -3.63% |
| 08/14 | 80,410 | 80,410 | 79,310 | 79,760 | +1.04% | 5,529 | - | -4.65% |
| 08/13 | 78,430 | 79,020 | 78,360 | 78,940 | +1.1% | 4,506 | - | -6.05% |
| 08/09 | 78,440 | 78,450 | 77,680 | 78,080 | +3.29% | 3,544 | - | -7.52% |
| 08/08 | 77,360 | 77,360 | 75,140 | 75,590 | -2.3% | 5,341 | - | -10.95% |
| 08/07 | 78,000 | 78,000 | 75,260 | 77,370 | +1.08% | 9,216 | - | -9.42% |
| 08/06 | 76,160 | 76,790 | 75,650 | 76,540 | +3.66% | 7,895 | - | -10.84% |
| 08/05 | 76,860 | 77,070 | 73,650 | 73,840 | -7.98% | 16,473 | - | -14.44% |
| 08/02 | 80,890 | 81,030 | 80,220 | 80,240 | -3.44% | 7,333 | - | -7.63% |
| 08/01 | 82,980 | 83,130 | 82,170 | 83,100 | -0.48% | 6,045 | - | -4.65% |
| 07/31 | 83,060 | 83,800 | 82,510 | 83,500 | -0.97% | 8,200 | - | -4.38% |
| 07/30 | 83,950 | 84,320 | 83,510 | 84,320 | +0.44% | 1,279 | - | -3.58% |
| 07/29 | 84,130 | 84,350 | 83,700 | 83,950 | +1.04% | 6,221 | - | -4.12% |
| 07/26 | 82,980 | 83,400 | 82,810 | 83,090 | +0.29% | 2,345 | - | -5.23% |
| 07/25 | 83,490 | 83,610 | 82,650 | 82,850 | -2.77% | 12,089 | - | -5.67% |
| 07/24 | 86,400 | 86,400 | 84,960 | 85,210 | -1.63% | 7,108 | - | -3.15% |
| 07/23 | 87,000 | 87,000 | 86,510 | 86,620 | +0.27% | 2,562 | - | -1.6% |
| 07/22 | 87,450 | 87,500 | 86,390 | 86,390 | -1.21% | 4,039 | - | -1.81% |
| 07/19 | 87,040 | 87,500 | 87,000 | 87,450 | +0.22% | 3,888 | - | -0.59% |
| 07/18 | 88,000 | 88,010 | 86,860 | 87,260 | -1.99% | 7,571 | - | -0.7% |
| 07/17 | 89,410 | 89,510 | 89,010 | 89,030 | -0.26% | 2,032 | - | +1.44% |
| 07/16 | 89,090 | 89,340 | 88,910 | 89,260 | +0.67% | 3,718 | - | +1.92% |
| 07/12 | 89,500 | 89,500 | 88,030 | 88,670 | -2.36% | 18,583 | - | +1.49% |
| 07/11 | 90,540 | 90,830 | 90,540 | 90,810 | +1.11% | 4,274 | - | +4.2% |
| 07/10 | 89,700 | 90,000 | 89,700 | 89,810 | +0.18% | 3,069 | - | +3.4% |
| 07/09 | 89,460 | 89,700 | 89,450 | 89,650 | +0.62% | 2,966 | - | +3.57% |
| 07/08 | 89,160 | 89,200 | 88,960 | 89,100 | +0.12% | 2,553 | - | +3.28% |
| 07/05 | 89,200 | 89,500 | 88,710 | 88,990 | -0.57% | 3,844 | - | +3.43% |
| 07/04 | 89,170 | 89,500 | 88,860 | 89,500 | +0.75% | 5,011 | - | +4.37% |
| 07/03 | 88,560 | 93,290 | 88,560 | 88,830 | +0.86% | 4,554 | - | +3.95% |
| 07/02 | 88,010 | 89,920 | 87,930 | 88,070 | +0.22% | 3,854 | - | +3.35% |
| 07/01 | 88,170 | 88,200 | 87,640 | 87,880 | -0.33% | 6,032 | - | +3.36% |
| 06/28 | 87,890 | 88,310 | 87,890 | 88,170 | +0.93% | 4,298 | - | +3.94% |
| 06/27 | 87,390 | 87,430 | 87,200 | 87,360 | +0.11% | 4,158 | - | +3.25% |
| 06/26 | 87,000 | 87,270 | 86,970 | 87,260 | +0.63% | 3,170 | - | +3.31% |
| 06/25 | 87,000 | 87,000 | 86,450 | 86,710 | -0.34% | 3,627 | - | +2.87% |
| 06/24 | 87,100 | 87,180 | 86,750 | 87,010 | +0.23% | 4,846 | - | +3.41% |
| 06/21 | 86,980 | 86,980 | 86,670 | 86,810 | -0.29% | 4,546 | - | +3.39% |
| 06/20 | 86,650 | 87,090 | 86,650 | 87,060 | +0.5% | 3,327 | - | +3.91% |
| 06/19 | 86,690 | 86,700 | 86,530 | 86,630 | +0.27% | 3,309 | - | +3.65% |
| 06/18 | 86,280 | 86,400 | 86,160 | 86,400 | +1.05% | 4,069 | - | +3.61% |
| 06/17 | 85,550 | 85,560 | 85,370 | 85,500 | -0.52% | 4,552 | - | +2.77% |
| 06/14 | 84,800 | 85,960 | 84,800 | 85,950 | +0.81% | 6,341 | - | +3.52% |
| 06/13 | 85,050 | 85,320 | 85,000 | 85,260 | +0.85% | 3,416 | - | +2.94% |
| 06/12 | 84,410 | 84,540 | 84,330 | 84,540 | +0.34% | 3,812 | - | +2.3% |
| 06/11 | 84,000 | 84,250 | 83,940 | 84,250 | +0.37% | 3,285 | - | +2.16% |
| 06/10 | 83,500 | 83,990 | 83,500 | 83,940 | +0.77% | 4,915 | - | +2.01% |
| 06/07 | 83,150 | 83,420 | 83,150 | 83,300 | -0.14% | 1,609 | - | +1.5% |
| 06/06 | 83,300 | 83,480 | 83,090 | 83,420 | +1.21% | 4,476 | - | +1.85% |
| 06/05 | 82,220 | 82,420 | 82,070 | 82,420 | -0.05% | 3,811 | - | +0.8% |
| 06/04 | 83,230 | 83,230 | 82,200 | 82,460 | -0.93% | 3,015 | - | +1% |
| 06/03 | 82,980 | 83,270 | 82,970 | 83,230 | +1.66% | 3,495 | - | +2.16% |
| 05/31 | 81,940 | 82,010 | 81,680 | 81,870 | -0.23% | 3,525 | - | +0.71% |
| 05/30 | 82,660 | 82,660 | 82,050 | 82,060 | -1.03% | 7,618 | - | +1.17% |
| 05/29 | 83,300 | 84,500 | 82,910 | 82,910 | -0.34% | 3,216 | - | +2.48% |
| 05/28 | 83,300 | 83,300 | 83,060 | 83,190 | +0.2% | 5,503 | - | +3.15% |
| 05/27 | 83,100 | 83,100 | 82,890 | 83,020 | +0.33% | 2,094 | - | +3.23% |
| 05/24 | 83,000 | 83,000 | 82,550 | 82,750 | -0.98% | 3,747 | - | +3.16% |
| 05/23 | 83,270 | 83,660 | 83,200 | 83,570 | +0.57% | 3,489 | - | +4.43% |
| 05/22 | 83,000 | 83,120 | 83,000 | 83,100 | +0.28% | 2,406 | - | +4.09% |
| 05/21 | 82,800 | 82,980 | 82,800 | 82,870 | +0.39% | 2,141 | - | +3.99% |
| 05/20 | 82,430 | 82,700 | 82,430 | 82,550 | +0.18% | 3,134 | - | +3.81% |
| 05/17 | 82,000 | 82,460 | 82,000 | 82,400 | +0.68% | 6,881 | - | +3.81% |
| 05/16 | 82,070 | 82,070 | 81,530 | 81,840 | -0.04% | 4,156 | - | +3.29% |
| 05/15 | 81,990 | 82,010 | 81,820 | 81,870 | +0.43% | 2,573 | - | +3.49% |
| 05/14 | 81,370 | 81,520 | 81,370 | 81,520 | +0.26% | 3,283 | - | +3.27% |
| 05/13 | 81,120 | 81,310 | 81,020 | 81,310 | +0.31% | 3,457 | - | +3.13% |
| 05/10 | 80,890 | 81,090 | 80,890 | 81,060 | +0.73% | 2,827 | - | +2.96% |
| 05/09 | 80,390 | 80,520 | 80,270 | 80,470 | +0.22% | 2,282 | - | +2.31% |
| 05/08 | 80,050 | 80,290 | 80,040 | 80,290 | +0.56% | 3,535 | - | +2.13% |
| 05/07 | 79,510 | 79,900 | 79,480 | 79,840 | +1.93% | 7,119 | - | +1.6% |
| 05/02 | 79,270 | 79,270 | 78,280 | 78,330 | -1.22% | 6,984 | - | -0.29% |
| 05/01 | 79,120 | 79,800 | 79,080 | 79,300 | -0.79% | 4,676 | - | +0.91% |
| 04/30 | 79,700 | 80,050 | 79,630 | 79,930 | +0.73% | 5,213 | - | +1.74% |
| 04/26 | 78,850 | 79,350 | 78,850 | 79,350 | +1.47% | 4,757 | - | +1.06% |
| 04/25 | 78,200 | 78,260 | 78,070 | 78,200 | -0.57% | 2,855 | - | -0.39% |
| 04/24 | 78,190 | 78,650 | 78,190 | 78,650 | +1.67% | 3,096 | - | +0.14% |
| 04/23 | 77,360 | 77,380 | 77,200 | 77,360 | +0.53% | 1,807 | - | -1.42% |
| 04/22 | 76,790 | 76,950 | 76,700 | 76,950 | +0.58% | 2,517 | - | -1.89% |
| 04/19 | 77,000 | 77,160 | 75,510 | 76,510 | -1.38% | 5,520 | - | -2.41% |
| 04/18 | 77,500 | 77,590 | 77,260 | 77,580 | -0.39% | 2,227 | - | -1.04% |
| 04/17 | 78,160 | 78,170 | 77,820 | 77,880 | +0.05% | 2,033 | - | -0.59% |
| 04/16 | 78,370 | 78,740 | 77,650 | 77,840 | -1.39% | 4,730 | - | -0.54% |
| 04/15 | 78,550 | 78,940 | 78,390 | 78,940 | -0.59% | 4,359 | - | +1% |
| 04/12 | 79,270 | 79,450 | 79,270 | 79,410 | +0.88% | 5,176 | - | +1.75% |
| 04/11 | 78,560 | 78,740 | 78,500 | 78,720 | -0.2% | 2,441 | - | +1.06% |
| 04/10 | 78,900 | 78,950 | 78,850 | 78,880 | +0.04% | 1,315 | - | +1.4% |
| 04/09 | 78,810 | 78,890 | 78,710 | 78,850 | +0.28% | 1,461 | - | +1.46% |
| 04/08 | 78,600 | 78,800 | 78,310 | 78,630 | +1.12% | 5,348 | - | +1.28% |
