PER
2024/03/04～2024/07/26
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 |
| 07/26 | 56,500 | 57,510 | 56,000 | 57,370 | +1.9% | 5,555 | - | -4.82% |
| 07/25 | 58,630 | 58,640 | 55,220 | 56,300 | -5.77% | 7,900 | - | -6.63% |
| 07/24 | 60,350 | 60,350 | 59,100 | 59,750 | +0.67% | 3,393 | - | -0.95% |
| 07/23 | 60,100 | 60,760 | 59,220 | 59,350 | -2.64% | 4,227 | - | -1.42% |
| 07/22 | 61,500 | 61,650 | 60,630 | 60,960 | -1.66% | 3,685 | - | +1.45% |
| 07/19 | 63,070 | 63,420 | 61,700 | 61,990 | -2.35% | 5,676 | - | +3.49% |
| 07/18 | 62,500 | 63,920 | 62,260 | 63,480 | -0.89% | 4,813 | - | +6.42% |
| 07/17 | 64,870 | 65,620 | 64,050 | 64,050 | +1.33% | 6,173 | - | +7.9% |
| 07/16 | 62,310 | 63,680 | 61,980 | 63,210 | +2.12% | 4,566 | - | +7.1% |
| 07/12 | 61,980 | 62,480 | 61,700 | 61,900 | -1.48% | 4,148 | - | +5.44% |
| 07/11 | 62,100 | 62,830 | 61,900 | 62,830 | +1.4% | 4,100 | - | +7.29% |
| 07/10 | 61,600 | 61,970 | 61,320 | 61,960 | +0.98% | 1,727 | - | +6.15% |
| 07/09 | 61,220 | 61,510 | 60,900 | 61,360 | -0.63% | 2,052 | - | +5.53% |
| 07/08 | 61,890 | 62,180 | 61,560 | 61,750 | +1.3% | 3,299 | - | +6.49% |
| 07/05 | 61,030 | 61,030 | 60,530 | 60,960 | -0.23% | 1,708 | - | +5.47% |
| 07/04 | 61,170 | 61,170 | 60,870 | 61,100 | +1.68% | 3,373 | - | +5.93% |
| 07/03 | 59,730 | 60,180 | 59,620 | 60,090 | +0.64% | 2,590 | - | +4.5% |
| 07/02 | 59,640 | 61,370 | 59,500 | 59,710 | +1.5% | 5,540 | - | +3.91% |
| 07/01 | 59,000 | 59,090 | 58,680 | 58,830 | -0.29% | 3,198 | - | +2.48% |
| 06/28 | 58,920 | 59,000 | 58,700 | 59,000 | +2.68% | 4,510 | - | +2.86% |
| 06/27 | 57,500 | 57,660 | 57,310 | 57,460 | -0.54% | 2,117 | - | +0.26% |
| 06/26 | 57,860 | 58,360 | 57,580 | 57,770 | -0.53% | 2,854 | - | +0.73% |
| 06/25 | 58,330 | 58,550 | 57,800 | 58,080 | +0.03% | 3,442 | - | +1.07% |
| 06/24 | 57,930 | 58,290 | 57,880 | 58,060 | -2.52% | 3,203 | - | +0.84% |
| 06/21 | 59,300 | 59,570 | 59,180 | 59,560 | +2.87% | 5,568 | - | +3.16% |
| 06/20 | 57,100 | 57,980 | 57,050 | 57,900 | +1.54% | 2,698 | - | +0.36% |
| 06/19 | 56,990 | 57,200 | 56,830 | 57,020 | +0.49% | 2,454 | - | -1.15% |
| 06/18 | 56,500 | 56,760 | 56,430 | 56,740 | +0.46% | 4,062 | - | -1.67% |
| 06/17 | 56,920 | 56,920 | 56,300 | 56,480 | +0.44% | 2,049 | - | -2.15% |
| 06/14 | 55,310 | 56,530 | 55,280 | 56,230 | +0.79% | 3,886 | - | -2.61% |
| 06/13 | 56,070 | 56,170 | 55,560 | 55,790 | -0.61% | 2,918 | - | -3.43% |
| 06/12 | 56,060 | 56,330 | 55,840 | 56,130 | +0.99% | 3,728 | - | -2.79% |
| 06/11 | 55,800 | 56,080 | 55,360 | 55,580 | +0.31% | 4,071 | - | -3.68% |
| 06/10 | 55,200 | 55,450 | 55,000 | 55,410 | -4.74% | 7,391 | - | -3.92% |
| 06/07 | 58,100 | 58,520 | 57,730 | 58,170 | +0.14% | 4,588 | - | +0.87% |
| 06/06 | 57,400 | 58,150 | 57,140 | 58,090 | +3.12% | 4,063 | - | +0.95% |
| 06/05 | 55,790 | 56,640 | 55,410 | 56,330 | -1.9% | 5,996 | - | -1.99% |
| 06/04 | 57,440 | 57,600 | 57,190 | 57,420 | +0.72% | 1,874 | - | -0.1% |
| 06/03 | 57,680 | 57,680 | 56,770 | 57,010 | -1.66% | 6,417 | - | -0.67% |
| 05/31 | 57,580 | 58,250 | 57,570 | 57,970 | +2.19% | 4,910 | - | +1.14% |
| 05/30 | 58,080 | 58,600 | 56,700 | 56,730 | -3.98% | 4,954 | - | -0.73% |
| 05/29 | 59,290 | 59,290 | 58,500 | 59,080 | +1.36% | 3,232 | - | +3.36% |
| 05/28 | 58,200 | 58,400 | 58,000 | 58,290 | +1.04% | 3,533 | - | +2.1% |
| 05/27 | 57,580 | 57,900 | 57,300 | 57,690 | -0.17% | 3,708 | - | +1.13% |
| 05/24 | 57,260 | 57,830 | 56,980 | 57,790 | -1.08% | 7,065 | - | +1.3% |
| 05/23 | 59,500 | 59,590 | 58,300 | 58,420 | -3.71% | 9,555 | - | +2.4% |
| 05/22 | 61,180 | 61,290 | 60,500 | 60,670 | -0.41% | 3,542 | - | +6.47% |
| 05/21 | 61,890 | 61,890 | 60,350 | 60,920 | -1.69% | 8,286 | - | +7.12% |
| 05/20 | 60,470 | 61,990 | 59,860 | 61,970 | +5.99% | 12,272 | - | +9.38% |
| 05/17 | 58,000 | 58,560 | 57,770 | 58,470 | +1.23% | 5,218 | - | +3.68% |
| 05/16 | 57,880 | 58,000 | 57,410 | 57,760 | +0.45% | 2,530 | - | +2.69% |
| 05/15 | 57,820 | 57,830 | 57,440 | 57,500 | +0.63% | 4,296 | - | +2.54% |
| 05/14 | 56,510 | 57,150 | 56,370 | 57,140 | +0.6% | 3,262 | - | +2.39% |
| 05/13 | 57,500 | 57,520 | 56,760 | 56,800 | -0.66% | 4,590 | - | +2.13% |
| 05/10 | 56,370 | 57,280 | 56,360 | 57,180 | +3.96% | 6,374 | - | +3.18% |
| 05/09 | 54,860 | 55,300 | 54,430 | 55,000 | -0.36% | 2,160 | - | -0.28% |
| 05/08 | 55,000 | 55,340 | 54,360 | 55,200 | +0.79% | 4,162 | - | +0.42% |
| 05/07 | 54,760 | 54,780 | 54,510 | 54,770 | -0.92% | 3,415 | - | +0.04% |
| 05/02 | 55,760 | 56,090 | 55,130 | 55,280 | +0.2% | 3,575 | - | +1.49% |
| 05/01 | 55,500 | 55,540 | 54,800 | 55,170 | -1.99% | 5,577 | - | +1.89% |
| 04/30 | 56,450 | 56,790 | 56,080 | 56,290 | -0.23% | 4,962 | - | +4.61% |
| 04/26 | 55,770 | 56,500 | 55,400 | 56,420 | +2.08% | 4,582 | - | +5.62% |
| 04/25 | 54,910 | 55,270 | 54,500 | 55,270 | +0.24% | 4,979 | - | +4.21% |
| 04/24 | 54,550 | 55,200 | 54,350 | 55,140 | +2.47% | 7,379 | - | +4.55% |
| 04/23 | 55,320 | 55,650 | 53,300 | 53,810 | -5.55% | 24,947 | - | +2.8% |
| 04/22 | 58,000 | 58,000 | 56,670 | 56,970 | -0.65% | 7,557 | - | +9.65% |
| 04/19 | 57,580 | 59,000 | 57,220 | 57,340 | +0.26% | 16,658 | - | +11.42% |
| 04/18 | 56,940 | 57,420 | 56,610 | 57,190 | -1.02% | 9,017 | - | +12.25% |
| 04/17 | 58,120 | 58,160 | 57,540 | 57,780 | -0.03% | 9,158 | - | +14.61% |
| 04/16 | 57,560 | 58,190 | 57,360 | 57,800 | +1.9% | 12,000 | - | +15.9% |
| 04/15 | 56,950 | 59,000 | 56,020 | 56,720 | -2.02% | 25,234 | - | +14.99% |
| 04/12 | 56,640 | 57,950 | 56,510 | 57,890 | +4.34% | 14,832 | - | +18.62% |
| 04/11 | 55,250 | 55,680 | 55,060 | 55,480 | +0.07% | 8,950 | - | +14.99% |
| 04/10 | 55,270 | 55,570 | 54,510 | 55,440 | +1.02% | 12,988 | - | +16.03% |
| 04/09 | 53,980 | 54,950 | 53,730 | 54,880 | +2.68% | 9,984 | - | +16% |
| 04/08 | 52,480 | 54,000 | 52,040 | 53,450 | +5.4% | 11,383 | - | +14.24% |
| 04/05 | 51,510 | 51,560 | 50,070 | 50,710 | -3.11% | 8,855 | - | +9.61% |
| 04/04 | 52,510 | 52,720 | 52,210 | 52,340 | +0.71% | 10,996 | - | +14.18% |
| 04/03 | 51,640 | 51,970 | 51,200 | 51,970 | +2.87% | 9,321 | - | +14.61% |
| 04/02 | 50,230 | 50,520 | 50,000 | 50,520 | +0.24% | 5,283 | - | +12.59% |
| 04/01 | 49,980 | 50,720 | 49,810 | 50,400 | +1.39% | 7,847 | - | +13.39% |
| 03/29 | 48,970 | 50,320 | 48,570 | 49,710 | +4% | 5,629 | - | +12.92% |
| 03/28 | 47,470 | 47,870 | 47,110 | 47,800 | +1.44% | 2,395 | - | +9.56% |
| 03/27 | 47,100 | 47,120 | 46,580 | 47,120 | +0.73% | 1,610 | - | +8.85% |
| 03/26 | 46,800 | 46,870 | 46,550 | 46,780 | +0.47% | 2,200 | - | +8.86% |
| 03/25 | 46,550 | 46,780 | 46,010 | 46,560 | -0.66% | 2,920 | - | +9.15% |
| 03/22 | 47,330 | 47,390 | 46,520 | 46,870 | -2.01% | 6,242 | - | +10.73% |
| 03/21 | 47,480 | 47,890 | 46,860 | 47,830 | +5.82% | 5,104 | - | +13.88% |
| 03/19 | 44,880 | 45,340 | 44,620 | 45,200 | +2.31% | 2,736 | - | +8.53% |
| 03/18 | 44,620 | 44,660 | 44,010 | 44,180 | -0.94% | 2,938 | - | +6.69% |
| 03/15 | 44,390 | 44,600 | 44,230 | 44,600 | +0.29% | 2,123 | - | +8.25% |
| 03/14 | 44,180 | 44,550 | 44,140 | 44,470 | +1.44% | 2,981 | - | +8.55% |
| 03/13 | 43,780 | 43,870 | 43,510 | 43,840 | -0.72% | 2,871 | - | +7.6% |
| 03/12 | 44,340 | 44,540 | 44,150 | 44,160 | -0.07% | 3,878 | - | +8.91% |
| 03/11 | 44,200 | 44,450 | 44,000 | 44,190 | +1.24% | 4,882 | - | +9.58% |
| 03/08 | 44,000 | 44,000 | 43,510 | 43,650 | -0.84% | 3,271 | - | +8.83% |
| 03/07 | 44,090 | 44,360 | 43,550 | 44,020 | +0.55% | 3,108 | - | +10.32% |
| 03/06 | 43,830 | 43,930 | 43,650 | 43,780 | +0.18% | 4,132 | - | +10.36% |
| 03/05 | 43,500 | 43,800 | 43,170 | 43,700 | +4.57% | 3,896 | - | +10.75% |
| 03/04 | 41,670 | 41,960 | 41,500 | 41,790 | +3.36% | 3,031 | - | +6.52% |
