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 | 30,160 | 30,230 | 30,130 | 30,180 | +0.53% | 1,875 | - | +3.86% |
08/29 | 29,825 | 30,020 | 29,825 | 30,020 | -0.23% | 1,426 | - | +3.52% |
08/28 | 29,925 | 30,140 | 29,925 | 30,090 | +0.13% | 780 | - | +3.9% |
08/27 | 30,030 | 30,140 | 30,000 | 30,050 | +0.33% | 1,144 | - | +3.86% |
08/26 | 29,940 | 30,040 | 29,920 | 29,950 | +1.54% | 1,445 | - | +3.63% |
08/23 | 29,445 | 29,575 | 29,445 | 29,495 | -0.32% | 900 | - | +2.07% |
08/22 | 29,665 | 29,900 | 29,590 | 29,590 | -0.08% | 946 | - | +2.23% |
08/21 | 29,640 | 29,800 | 29,600 | 29,615 | -0.08% | 1,203 | - | +2.23% |
08/20 | 29,630 | 29,695 | 29,615 | 29,640 | +1.06% | 1,474 | - | +2.34% |
08/19 | 29,405 | 29,610 | 29,330 | 29,330 | 0% | 538 | - | +1.4% |
08/16 | 29,270 | 29,500 | 29,250 | 29,330 | +2.75% | 2,426 | - | +1.51% |
08/15 | 28,470 | 28,600 | 28,470 | 28,545 | +1.26% | 3,087 | - | -1.03% |
08/14 | 28,150 | 28,190 | 28,105 | 28,190 | +1.88% | 593 | - | -2.2% |
08/13 | 28,045 | 28,045 | 27,600 | 27,670 | -0.38% | 917 | - | -3.98% |
08/09 | 28,000 | 28,000 | 27,700 | 27,775 | +2.1% | 968 | - | -3.67% |
08/08 | 27,005 | 27,370 | 27,005 | 27,205 | -1.2% | 941 | - | -5.68% |
08/07 | 27,490 | 28,000 | 27,135 | 27,535 | -0.95% | 1,636 | - | -4.65% |
08/06 | 27,550 | 27,850 | 27,080 | 27,800 | +0.72% | 3,656 | - | -3.77% |
08/05 | 27,850 | 27,970 | 27,600 | 27,600 | -4% | 2,034 | - | -4.47% |
08/02 | 28,895 | 29,180 | 28,700 | 28,750 | -4.23% | 2,157 | - | -0.53% |
08/01 | 29,930 | 30,020 | 29,900 | 30,020 | +0.99% | 1,243 | - | +4.01% |
07/31 | 29,500 | 29,730 | 29,480 | 29,725 | +0.76% | 396 | - | +3.27% |
07/30 | 29,500 | 29,515 | 29,370 | 29,500 | -0.89% | 1,496 | - | +2.68% |
07/29 | 29,970 | 30,040 | 29,675 | 29,765 | +2.34% | 2,047 | - | +3.84% |
07/26 | 28,780 | 29,110 | 28,780 | 29,085 | +1.45% | 915 | - | +1.72% |
07/25 | 28,690 | 28,860 | 28,665 | 28,670 | -1.44% | 1,314 | - | +0.47% |
07/24 | 29,145 | 29,300 | 29,025 | 29,090 | -1.04% | 1,116 | - | +2.12% |
07/23 | 29,390 | 29,500 | 29,330 | 29,395 | +0.41% | 1,250 | - | +3.42% |
07/22 | 29,525 | 29,535 | 29,250 | 29,275 | -1.93% | 1,645 | - | +3.32% |
07/19 | 29,825 | 29,890 | 29,805 | 29,850 | -2.61% | 3,210 | - | +5.61% |
07/18 | 30,640 | 30,750 | 30,630 | 30,650 | +1.39% | 5,552 | - | +8.82% |
07/17 | 30,270 | 30,380 | 30,230 | 30,230 | +2.65% | 8,081 | - | +7.82% |
07/16 | 29,290 | 29,455 | 29,270 | 29,450 | +2.74% | 3,741 | - | +5.44% |
07/12 | 28,640 | 28,695 | 28,615 | 28,665 | +0.37% | 2,927 | - | +2.91% |
07/11 | 28,540 | 28,600 | 28,500 | 28,560 | +1.85% | 2,097 | - | +2.66% |
07/10 | 27,950 | 28,100 | 27,950 | 28,040 | -0.32% | 329 | - | +0.94% |
07/09 | 28,120 | 28,195 | 28,090 | 28,130 | +0.59% | 2,273 | - | +1.3% |
07/08 | 28,185 | 28,185 | 27,965 | 27,965 | -0.5% | 784 | - | +0.79% |
07/05 | 28,045 | 28,125 | 28,045 | 28,105 | +0.21% | 1,110 | - | +1.29% |
07/04 | 28,055 | 28,130 | 28,015 | 28,045 | +0.07% | 706 | - | +1.22% |
07/03 | 28,030 | 28,185 | 28,020 | 28,025 | +0.77% | 2,643 | - | +1.28% |
07/02 | 27,855 | 27,970 | 27,760 | 27,810 | -0.34% | 651 | - | +0.53% |
07/01 | 27,830 | 27,975 | 27,830 | 27,905 | +0.13% | 1,259 | - | +0.76% |
06/28 | 27,995 | 27,995 | 27,855 | 27,870 | +0.4% | 1,337 | - | +0.54% |
06/27 | 27,905 | 28,070 | 27,750 | 27,760 | -0.93% | 865 | - | +0.03% |
06/26 | 28,070 | 28,110 | 27,760 | 28,020 | -1.42% | 2,167 | - | +0.78% |
06/25 | 28,345 | 28,500 | 28,310 | 28,425 | +2.08% | 3,922 | - | +2.05% |
06/24 | 27,915 | 27,955 | 27,780 | 27,845 | -0.5% | 3,160 | - | -0.14% |
06/21 | 27,905 | 27,990 | 27,860 | 27,985 | +1.39% | 2,543 | - | +0.11% |
06/20 | 27,385 | 27,600 | 27,375 | 27,600 | +0.42% | 1,352 | - | -1.45% |
06/19 | 27,500 | 27,555 | 27,420 | 27,485 | 0% | 890 | - | -2.12% |
06/18 | 27,510 | 27,650 | 27,465 | 27,485 | +1.05% | 1,664 | - | -2.32% |
06/17 | 27,155 | 27,445 | 27,150 | 27,200 | -1.13% | 823 | - | -3.5% |
06/14 | 27,260 | 27,515 | 27,260 | 27,510 | +0.53% | 779 | - | -2.63% |
06/13 | 27,440 | 27,460 | 27,320 | 27,365 | -0.38% | 3,452 | - | -3.33% |
06/12 | 27,425 | 27,535 | 27,375 | 27,470 | -0.33% | 2,389 | - | -3.07% |
06/11 | 27,550 | 27,560 | 27,510 | 27,560 | +0.04% | 1,086 | - | -2.81% |
06/10 | 27,550 | 27,715 | 27,550 | 27,550 | -0.77% | 734 | - | -2.9% |
06/07 | 27,700 | 27,800 | 27,690 | 27,765 | +0.63% | 2,131 | - | -2.08% |
06/06 | 27,795 | 27,800 | 27,565 | 27,590 | -0.49% | 2,652 | - | -2.6% |
06/05 | 27,540 | 27,745 | 27,540 | 27,725 | +0.4% | 1,067 | - | -2.11% |
06/04 | 27,715 | 27,745 | 27,540 | 27,615 | -1.27% | 3,801 | - | -2.45% |
06/03 | 28,000 | 28,000 | 27,895 | 27,970 | +3.19% | 3,994 | - | -1.18% |
05/31 | 27,070 | 27,125 | 27,025 | 27,105 | -0.13% | 4,354 | - | -4.21% |
05/30 | 27,250 | 27,275 | 27,120 | 27,140 | -2.41% | 4,679 | - | -4.15% |
05/29 | 28,140 | 28,160 | 27,805 | 27,810 | -2.78% | 4,509 | - | -1.79% |
05/28 | 28,405 | 28,605 | 28,220 | 28,605 | +0.18% | 763 | - | +1.17% |
05/27 | 28,510 | 28,555 | 28,105 | 28,555 | -0.24% | 583 | - | +1.19% |
05/24 | 28,190 | 28,660 | 28,105 | 28,625 | -1.46% | 1,226 | - | +1.64% |
05/23 | 29,095 | 29,155 | 28,925 | 29,050 | -0.82% | 820 | - | +3.38% |
05/22 | 29,290 | 29,330 | 29,270 | 29,290 | +0.26% | 747 | - | +4.44% |
05/21 | 29,185 | 29,305 | 29,175 | 29,215 | -1.18% | 604 | - | +4.32% |
05/20 | 29,550 | 29,580 | 29,520 | 29,565 | +0.96% | 1,854 | - | +5.72% |
05/17 | 29,340 | 29,445 | 29,285 | 29,285 | -0.59% | 905 | - | +4.81% |
05/16 | 29,415 | 29,490 | 29,415 | 29,460 | +1.88% | 2,706 | - | +5.51% |
05/15 | 28,915 | 28,995 | 28,895 | 28,915 | +0.68% | 1,654 | - | +3.68% |
05/14 | 28,745 | 28,830 | 28,695 | 28,720 | -0.49% | 1,007 | - | +3.03% |
05/13 | 28,845 | 28,895 | 28,800 | 28,860 | -0.05% | 2,008 | - | +3.44% |
05/10 | 28,745 | 28,875 | 28,740 | 28,875 | +2.52% | 5,649 | - | +3.43% |
05/09 | 28,210 | 28,250 | 28,155 | 28,165 | +0.81% | 2,262 | - | +0.78% |
05/08 | 27,955 | 28,015 | 27,930 | 27,940 | -0.04% | 771 | - | -0.29% |
05/07 | 28,150 | 28,150 | 27,890 | 27,950 | +3.14% | 3,317 | - | -0.53% |
05/02 | 27,040 | 27,150 | 27,000 | 27,100 | +0.26% | 538 | - | -3.81% |
05/01 | 27,000 | 27,065 | 26,950 | 27,030 | -1.62% | 1,505 | - | -4.38% |
04/30 | 27,400 | 27,700 | 27,385 | 27,475 | +0.27% | 455 | - | -3.13% |
04/26 | 27,115 | 27,565 | 27,105 | 27,400 | -0.22% | 681 | - | -3.64% |
04/25 | 27,495 | 27,690 | 27,440 | 27,460 | -1.12% | 831 | - | -3.78% |
04/24 | 27,700 | 27,800 | 27,700 | 27,770 | +0.51% | 1,296 | - | -3.01% |
04/23 | 27,630 | 27,630 | 27,350 | 27,630 | +1.75% | 1,184 | - | -3.59% |
04/22 | 27,105 | 27,240 | 26,990 | 27,155 | +1.55% | 840 | - | -5.37% |
04/19 | 27,050 | 27,050 | 26,300 | 26,740 | -1.84% | 4,140 | - | -7.02% |
04/18 | 27,125 | 27,240 | 27,085 | 27,240 | +0.31% | 862 | - | -5.58% |
04/17 | 27,310 | 27,315 | 27,155 | 27,155 | +0.41% | 1,520 | - | -6.08% |
04/16 | 27,000 | 27,145 | 26,915 | 27,045 | -2.35% | 3,820 | - | -6.65% |
04/15 | 27,630 | 27,695 | 27,515 | 27,695 | -2.07% | 3,502 | - | -4.59% |
04/12 | 28,055 | 28,300 | 28,055 | 28,280 | +0.11% | 1,334 | - | -2.7% |
04/11 | 28,165 | 28,265 | 28,135 | 28,250 | -2.23% | 3,317 | - | -2.82% |
04/10 | 28,895 | 28,950 | 28,690 | 28,895 | +0.3% | 607 | - | -0.65% |
04/09 | 28,695 | 28,910 | 28,695 | 28,810 | +0.38% | 278 | - | -0.93% |
04/08 | 28,980 | 28,980 | 28,550 | 28,700 | +0.6% | 447 | - | -1.35% |