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 | 936 | 937 | 927 | 932 | -2% | 120,286 | - | +5.07% |
07/25 | 938 | 955 | 938 | 951 | +1.06% | 177,577 | - | +7.46% |
07/24 | 928 | 943 | 928 | 941 | +2.51% | 191,008 | - | +6.45% |
07/23 | 913 | 918 | 912 | 918 | +1.1% | 112,209 | - | +4.08% |
07/22 | 904 | 911 | 904 | 908 | +2.14% | 135,848 | - | +2.83% |
07/19 | 891 | 893 | 888 | 889 | -0.22% | 43,087 | - | +0.68% |
07/18 | 893 | 895 | 886 | 891 | -0.22% | 103,487 | - | +0.79% |
07/17 | 892 | 894 | 889 | 893 | +1.02% | 99,462 | - | +0.9% |
07/16 | 884 | 886 | 883 | 884 | +1.14% | 46,816 | - | -0.34% |
07/12 | 879 | 879 | 871 | 874 | +1.51% | 52,343 | - | -1.69% |
07/11 | 861 | 865 | 860 | 861 | -1.26% | 39,030 | - | -3.48% |
07/10 | 870 | 873 | 869 | 872 | +0.69% | 55,313 | - | -2.68% |
07/09 | 866 | 869 | 865 | 866 | +0.12% | 49,062 | - | -3.78% |
07/08 | 864 | 865 | 861 | 865 | +0.46% | 54,124 | - | -4.31% |
07/05 | 853 | 861 | 853 | 861 | +0.47% | 40,585 | - | -4.97% |
07/04 | 856 | 859 | 855 | 857 | -0.23% | 48,990 | - | -5.72% |
07/03 | 863 | 864 | 859 | 859 | +0.23% | 39,774 | - | -5.71% |
07/02 | 862 | 862 | 855 | 857 | -1.61% | 117,461 | - | -6.13% |
07/01 | 875 | 878 | 871 | 871 | -0.23% | 55,823 | - | -4.81% |
06/28 | 878 | 878 | 871 | 873 | -1.36% | 129,572 | - | -4.8% |
06/27 | 886 | 888 | 885 | 885 | -0.34% | 44,387 | - | -3.8% |
06/26 | 890 | 893 | 885 | 888 | +0.23% | 50,771 | - | -3.58% |
06/25 | 885 | 887 | 880 | 886 | -0.67% | 125,802 | - | -4.01% |
06/24 | 898 | 898 | 891 | 892 | -0.22% | 103,478 | - | -3.57% |
06/21 | 896 | 897 | 891 | 894 | -0.67% | 114,261 | - | -3.46% |
06/20 | 902 | 903 | 898 | 900 | -0.44% | 56,136 | - | -2.91% |
06/19 | 904 | 906 | 903 | 904 | -0.77% | 69,686 | - | -2.69% |
06/18 | 906 | 911 | 906 | 911 | -1.3% | 84,631 | - | -2.04% |
06/17 | 921 | 925 | 919 | 923 | +0.98% | 63,116 | - | -0.75% |
06/14 | 922 | 924 | 912 | 914 | -1.4% | 67,143 | - | -1.83% |
06/13 | 918 | 927 | 918 | 927 | +1.2% | 38,004 | - | -0.43% |
06/12 | 922 | 923 | 916 | 916 | -1.19% | 44,475 | - | -1.61% |
06/11 | 922 | 927 | 922 | 927 | -1.59% | 40,356 | - | -0.54% |
06/10 | 947 | 947 | 940 | 942 | -0.63% | 23,816 | - | +0.96% |
06/07 | 947 | 951 | 946 | 948 | -1.25% | 15,709 | - | +1.72% |
06/06 | 959 | 965 | 959 | 960 | -1.44% | 30,385 | - | +3.11% |
06/05 | 978 | 980 | 974 | 974 | +0.93% | 45,942 | - | +4.84% |
06/04 | 958 | 969 | 955 | 965 | +4.32% | 358,086 | - | +4.21% |
06/03 | 925 | 927 | 919 | 925 | +0.43% | 59,400 | - | +0.11% |
05/31 | 923 | 924 | 920 | 921 | +0.99% | 44,321 | - | -0.22% |
05/30 | 910 | 913 | 906 | 912 | +0.88% | 59,456 | - | -1.19% |
05/29 | 901 | 910 | 896 | 904 | -1.2% | 144,618 | - | -2.16% |
05/28 | 915 | 917 | 913 | 915 | -0.87% | 31,932 | - | -0.97% |
05/27 | 925 | 926 | 922 | 923 | -1.07% | 9,542 | - | -0.11% |
05/24 | 932 | 935 | 931 | 933 | 0% | 13,288 | - | +1.08% |
05/23 | 934 | 937 | 931 | 933 | +0.32% | 40,302 | - | +1.19% |
05/22 | 926 | 930 | 926 | 930 | +0.76% | 27,191 | - | +0.98% |
05/21 | 918 | 923 | 915 | 923 | +0.22% | 32,724 | - | +0.33% |
05/20 | 919 | 928 | 919 | 921 | -0.22% | 95,647 | - | +0.11% |
05/17 | 929 | 930 | 923 | 923 | -1.7% | 38,150 | - | +0.22% |
05/16 | 939 | 943 | 939 | 939 | +0.97% | 48,672 | - | +1.95% |
05/15 | 932 | 934 | 929 | 930 | +0.43% | 18,349 | - | +0.98% |
05/14 | 928 | 929 | 924 | 926 | -1.28% | 76,113 | - | +0.65% |
05/13 | 936 | 941 | 935 | 938 | +2.07% | 75,936 | - | +1.85% |
05/10 | 928 | 931 | 919 | 919 | -1.29% | 118,377 | - | -0.22% |
05/09 | 935 | 936 | 930 | 931 | -1.17% | 47,557 | - | +0.98% |
05/08 | 941 | 945 | 941 | 942 | +0.43% | 29,708 | - | +2.06% |
05/07 | 935 | 942 | 934 | 938 | +0.64% | 54,124 | - | +1.52% |
05/02 | 934 | 938 | 930 | 932 | +2.53% | 154,185 | - | +0.76% |
05/01 | 911 | 912 | 909 | 909 | 0% | 28,143 | - | -1.94% |
04/30 | 911 | 911 | 904 | 909 | +0.89% | 37,992 | - | -2.26% |
04/26 | 909 | 910 | 901 | 901 | -1.21% | 46,332 | - | -3.43% |
04/25 | 916 | 917 | 912 | 912 | -0.33% | 13,534 | - | -2.56% |
04/24 | 910 | 920 | 910 | 915 | -0.65% | 63,899 | - | -2.56% |
04/23 | 921 | 923 | 919 | 921 | -0.75% | 34,557 | - | -2.13% |
04/22 | 925 | 928 | 925 | 928 | +2.32% | 88,281 | - | -1.69% |
04/19 | 924 | 928 | 901 | 907 | -1.2% | 134,944 | - | -4.32% |
04/18 | 924 | 925 | 917 | 918 | +1.21% | 83,447 | - | -3.57% |
04/17 | 900 | 908 | 899 | 907 | +0.78% | 33,896 | - | -5.22% |
04/16 | 907 | 908 | 900 | 900 | -1.1% | 78,304 | - | -6.44% |
04/15 | 909 | 914 | 907 | 910 | -0.33% | 86,848 | - | -5.99% |
04/12 | 919 | 919 | 913 | 913 | -0.65% | 41,545 | - | -6.17% |
04/11 | 920 | 922 | 914 | 919 | -1.39% | 112,021 | - | -6.03% |
04/10 | 928 | 934 | 928 | 932 | +0.87% | 47,173 | - | -5.09% |
04/09 | 925 | 925 | 921 | 924 | -1.07% | 25,220 | - | -6.29% |
04/08 | 925 | 939 | 925 | 934 | +1.3% | 47,832 | - | -5.75% |
04/05 | 925 | 928 | 918 | 922 | -1.07% | 103,623 | - | -7.34% |
04/04 | 939 | 939 | 930 | 932 | -1.17% | 121,340 | - | -6.71% |
04/03 | 944 | 947 | 940 | 943 | -1.05% | 71,519 | - | -5.98% |
04/02 | 956 | 959 | 952 | 953 | -0.31% | 37,436 | - | -5.36% |
04/01 | 965 | 966 | 956 | 956 | -0.93% | 40,166 | - | -5.44% |
03/29 | 966 | 968 | 963 | 965 | -0.72% | 39,444 | - | -4.83% |
03/28 | 972 | 976 | 970 | 972 | -0.82% | 27,055 | - | -4.42% |
03/27 | 976 | 980 | 976 | 980 | +0.93% | 25,593 | - | -3.83% |
03/26 | 971 | 973 | 969 | 971 | -0.92% | 60,268 | - | -4.9% |
03/25 | 986 | 986 | 978 | 980 | -0.61% | 54,489 | - | -4.3% |
03/22 | 981 | 989 | 981 | 986 | +0.61% | 75,981 | - | -3.99% |
03/21 | 981 | 985 | 979 | 980 | -0.2% | 123,060 | - | -4.76% |
03/19 | 990 | 994 | 982 | 982 | -1.41% | 226,645 | - | -4.75% |
03/18 | 1,002 | 1,003 | 996 | 996 | -1.09% | 117,796 | - | -3.68% |
03/15 | 1,011 | 1,013 | 1,001 | 1,007 | -1.37% | 141,756 | - | -2.89% |
03/14 | 1,022 | 1,025 | 1,020 | 1,021 | -1.26% | 76,176 | - | -1.83% |
03/13 | 1,034 | 1,038 | 1,032 | 1,034 | +0.1% | 18,432 | - | -0.86% |
03/12 | 1,045 | 1,046 | 1,033 | 1,033 | -1.71% | 52,369 | - | -1.15% |
03/11 | 1,051 | 1,057 | 1,050 | 1,051 | +1.94% | 140,526 | - | +0.38% |
03/08 | 1,038 | 1,038 | 1,031 | 1,031 | -0.77% | 10,095 | - | -1.62% |
03/07 | 1,034 | 1,039 | 1,032 | 1,039 | +0.39% | 24,207 | - | -0.86% |
03/06 | 1,038 | 1,038 | 1,033 | 1,035 | +0.29% | 13,475 | - | -1.33% |
03/05 | 1,030 | 1,034 | 1,029 | 1,032 | +0.19% | 20,786 | - | -1.62% |
03/04 | 1,026 | 1,031 | 1,025 | 1,030 | -0.48% | 38,862 | - | -1.9% |