PER
2008/06/03～2008/12/24
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 |
|---|
| 2008 |
| 12/24 | 970 | 1,089 | 970 | 1,000 | -17.36% | 310 | - | -24.13% |
| 12/22 | 1,009 | 1,210 | 999 | 1,210 | +19.8% | 1,420 | - | -10.77% |
| 12/19 | 1,030 | 1,060 | 990 | 1,010 | -5.61% | 2,100 | - | -27.02% |
| 12/18 | 1,130 | 1,130 | 1,060 | 1,070 | -8.55% | 860 | - | -24.59% |
| 12/17 | 1,070 | 1,200 | 1,070 | 1,170 | +7.34% | 3,020 | - | -19.42% |
| 12/16 | 1,099 | 1,100 | 1,039 | 1,090 | -16.15% | 1,710 | - | -25.85% |
| 12/15 | 1,330 | 1,370 | 1,300 | 1,300 | -3.7% | 870 | - | -12.75% |
| 12/12 | 1,360 | 1,360 | 1,350 | 1,350 | -14.07% | 2,170 | - | -10.12% |
| 12/11 | 1,601 | 1,601 | 1,571 | 1,571 | -1.87% | 200 | - | +3.08% |
| 12/10 | 1,390 | 1,601 | 1,300 | 1,601 | +6.73% | 1,730 | - | +3.36% |
| 12/09 | 1,500 | 1,500 | 1,500 | 1,500 | +32.74% | 70 | - | -3.91% |
| 12/08 | 1,300 | 1,300 | 1,130 | 1,130 | -12.4% | 730 | - | -28.34% |
| 12/05 | 1,290 | 1,290 | 1,290 | 1,290 | -0.77% | 350 | - | -20.17% |
| 11/28 | 1,300 | 1,300 | 1,300 | 1,300 | +8.33% | 100 | - | -20.92% |
| 11/27 | 1,200 | 1,200 | 1,200 | 1,200 | +4.35% | 20 | - | -27.18% |
| 11/26 | 1,310 | 1,310 | 1,150 | 1,150 | -8% | 430 | - | -31.22% |
| 11/25 | 1,080 | 1,250 | 1,080 | 1,250 | +52.44% | 200 | - | -26.9% |
| 11/21 | 820 | 820 | 820 | 820 | -19.53% | 1,770 | - | -53.25% |
| 11/20 | 1,019 | 1,019 | 1,019 | 1,019 | -27.21% | 1,170 | - | -44.41% |
| 11/19 | 1,400 | 1,400 | 1,400 | 1,400 | -15.15% | 400 | - | -26.62% |
| 11/14 | 1,250 | 1,650 | 1,250 | 1,650 | +13.79% | 100 | - | -15.99% |
| 11/13 | 1,450 | 1,450 | 1,450 | 1,450 | -17.14% | 90 | - | -27.68% |
| 11/12 | 1,750 | 1,750 | 1,750 | 1,750 | -4.37% | 40 | - | -14.38% |
| 11/10 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 100 | - | -12.27% |
| 11/07 | 1,830 | 1,830 | 1,830 | 1,830 | -6.63% | 520 | - | -13.76% |
| 11/05 | 2,260 | 2,260 | 1,960 | 1,960 | +3.16% | 210 | - | -9.68% |
| 11/04 | 1,800 | 1,900 | 1,800 | 1,900 | 0% | 190 | - | -14.3% |
| 10/31 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 30 | - | -16.19% |
| 10/30 | 1,900 | 1,900 | 1,900 | 1,900 | +18.75% | 10 | - | -16.63% |
| 10/29 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 10 | - | -30.43% |
| 10/27 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 10 | - | -31.27% |
| 10/24 | 1,800 | 1,800 | 1,600 | 1,600 | -15.79% | 70 | - | -31.62% |
| 10/23 | 1,900 | 1,900 | 1,900 | 1,900 | -13.64% | 40 | - | -19.9% |
| 10/21 | 2,200 | 2,200 | 2,200 | 2,200 | +15.79% | 150 | - | -8.49% |
| 10/17 | 1,870 | 1,900 | 1,780 | 1,900 | 0% | 510 | - | -21.88% |
| 10/16 | 1,900 | 1,900 | 1,900 | 1,900 | -9.52% | 160 | - | -23.26% |
| 10/15 | 2,150 | 2,150 | 2,050 | 2,100 | +5% | 1,570 | - | -16.93% |
| 10/14 | 1,850 | 2,000 | 1,850 | 2,000 | +42.86% | 1,010 | - | -22.06% |
| 10/10 | 1,330 | 1,400 | 1,330 | 1,400 | -22.22% | 550 | - | -46.24% |
| 10/09 | 1,800 | 1,800 | 1,800 | 1,800 | -13.88% | 20 | - | -32.23% |
| 10/08 | 2,090 | 2,090 | 2,090 | 2,090 | -11.25% | 70 | - | -22.48% |
| 10/07 | 2,355 | 2,355 | 2,355 | 2,355 | -15.89% | 110 | - | -13.36% |
| 10/06 | 2,875 | 2,875 | 2,800 | 2,800 | -2.61% | 30 | - | +2.04% |
| 10/03 | 2,800 | 2,875 | 2,800 | 2,875 | +2.68% | 50 | - | +4.47% |
| 10/02 | 2,800 | 2,800 | 2,800 | 2,800 | +3.9% | 30 | - | +1.41% |
| 10/01 | 2,695 | 2,695 | 2,695 | 2,695 | +11.83% | 20 | - | -2.81% |
| 09/30 | 2,410 | 2,410 | 2,410 | 2,410 | -14.23% | 10 | - | -13.46% |
| 09/29 | 2,800 | 2,810 | 2,800 | 2,810 | +3.31% | 30 | - | 0% |
| 09/26 | 3,000 | 3,000 | 2,720 | 2,720 | -10.23% | 60 | - | -3.72% |
| 09/25 | 3,030 | 3,030 | 3,030 | 3,030 | -3.19% | 250 | - | +6.8% |
| 09/24 | 3,130 | 3,130 | 2,900 | 3,130 | -0.63% | 220 | - | +10.52% |
| 09/22 | 3,000 | 3,150 | 3,000 | 3,150 | +43.18% | 140 | - | +10.64% |
| 09/19 | 2,055 | 2,200 | 2,055 | 2,200 | -9.65% | 680 | - | -23.18% |
| 09/18 | 2,435 | 2,435 | 2,435 | 2,435 | +5.87% | 150 | - | -16.5% |
| 09/17 | 2,500 | 2,500 | 2,260 | 2,300 | +21.69% | 1,200 | - | -22.09% |
| 09/16 | 2,400 | 2,400 | 1,700 | 1,890 | -21.25% | 1,360 | - | -36.53% |
| 09/12 | 2,400 | 2,400 | 2,400 | 2,400 | -11.11% | 1,200 | - | -20.45% |
| 09/11 | 2,800 | 2,800 | 2,700 | 2,700 | -7.22% | 760 | - | -11.3% |
| 09/10 | 2,900 | 2,910 | 2,900 | 2,910 | -3% | 160 | - | -5.09% |
| 09/09 | 2,910 | 3,000 | 2,910 | 3,000 | -6.25% | 20 | - | -2.98% |
| 09/08 | 3,200 | 3,200 | 3,200 | 3,200 | +4.58% | 260 | - | +2.5% |
| 09/05 | 3,060 | 3,060 | 3,060 | 3,060 | +3.73% | 100 | - | -2.24% |
| 09/04 | 3,000 | 3,000 | 2,950 | 2,950 | +9.26% | 360 | - | -6.05% |
| 08/27 | 2,700 | 2,700 | 2,700 | 2,700 | -3.05% | 150 | - | -14.39% |
| 08/26 | 2,785 | 2,785 | 2,785 | 2,785 | +5.09% | 350 | - | -13.08% |
| 08/25 | 2,750 | 2,750 | 2,650 | 2,650 | -11.67% | 1,600 | - | -18.34% |
| 08/19 | 3,000 | 3,000 | 2,750 | 3,000 | 0% | 230 | - | -9.09% |
| 08/18 | 3,000 | 3,000 | 3,000 | 3,000 | -3.23% | 260 | - | -10.39% |
| 08/13 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 60 | - | -8.72% |
| 08/12 | 3,250 | 3,250 | 3,100 | 3,100 | +3.33% | 50 | - | -9.78% |
| 08/05 | 3,000 | 3,000 | 3,000 | 3,000 | -0.66% | 110 | - | -13.69% |
| 08/04 | 3,070 | 3,070 | 3,020 | 3,020 | -5.63% | 100 | - | -14.4% |
| 08/01 | 3,200 | 3,200 | 3,200 | 3,200 | +5.96% | 410 | - | -10.61% |
| 07/30 | 3,020 | 3,020 | 3,020 | 3,020 | +3.96% | 50 | - | -16.9% |
| 07/29 | 3,000 | 3,000 | 2,905 | 2,905 | -17% | 210 | - | -21.36% |
| 07/28 | 3,570 | 3,570 | 3,500 | 3,500 | -1.96% | 130 | - | -6.96% |
| 07/25 | 3,570 | 3,570 | 3,570 | 3,570 | +1.71% | 100 | - | -6.37% |
| 07/22 | 3,510 | 3,510 | 3,510 | 3,510 | +5.09% | 10 | - | -9.47% |
| 07/18 | 3,340 | 3,340 | 3,340 | 3,340 | +13.22% | 40 | - | -14.73% |
| 07/17 | 2,950 | 2,950 | 2,950 | 2,950 | +3.51% | 100 | - | -25.8% |
| 07/16 | 2,850 | 2,850 | 2,850 | 2,850 | -7.47% | 460 | - | -29.66% |
| 07/15 | 3,080 | 3,080 | 3,080 | 3,080 | -5.23% | 80 | - | -25.53% |
| 07/11 | 3,280 | 3,280 | 3,250 | 3,250 | -8.71% | 280 | - | -22.84% |
| 07/10 | 3,560 | 3,560 | 3,560 | 3,560 | -4.81% | 100 | - | -17.25% |
| 07/09 | 3,740 | 3,740 | 3,740 | 3,740 | +9.36% | 130 | - | -14.61% |
| 07/07 | 3,420 | 3,420 | 3,420 | 3,420 | +3.64% | 10 | - | -23.15% |
| 07/04 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 40 | - | -26.93% |
| 07/02 | 3,300 | 3,300 | 3,300 | 3,300 | -16.67% | 30 | - | -28.39% |
| 07/01 | 3,960 | 3,960 | 3,960 | 3,960 | +4.21% | 90 | - | -16.03% |
| 06/27 | 3,880 | 3,880 | 3,800 | 3,800 | -5.71% | 250 | - | -20.87% |
| 06/24 | 4,030 | 4,030 | 4,030 | 4,030 | -4.05% | 100 | - | -17.62% |
| 06/20 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 10 | - | -15.53% |
| 06/19 | 4,030 | 4,200 | 4,030 | 4,200 | +2.44% | 300 | - | -15.9% |
| 06/18 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 10 | - | -18.23% |
| 06/12 | 4,100 | 4,100 | 4,100 | 4,100 | -4.65% | 80 | - | -18.81% |
| 06/11 | 4,300 | 4,300 | 4,300 | 4,300 | -0.23% | 120 | - | -15.19% |
| 06/10 | 4,310 | 4,310 | 4,310 | 4,310 | -5.27% | 70 | - | -15.71% |
| 06/09 | 4,530 | 4,550 | 4,510 | 4,550 | +0.44% | 170 | - | -11.34% |
| 06/05 | 4,530 | 4,530 | 4,530 | 4,530 | -1.31% | 10 | - | -12.04% |
| 06/03 | 4,640 | 4,690 | 4,590 | 4,590 | -3.97% | 240 | - | -11.66% |
