PER
2016/04/01～2016/08/26
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 |
|---|
| 2016 |
| 08/26 | 4,615 | 4,685 | 4,615 | 4,660 | -0.21% | 12,686 | - | +1.53% |
| 08/25 | 4,670 | 4,685 | 4,650 | 4,670 | +0.11% | 12,315 | - | +1.68% |
| 08/24 | 4,660 | 4,675 | 4,640 | 4,665 | +0.43% | 10,501 | - | +1.57% |
| 08/23 | 4,645 | 4,665 | 4,635 | 4,645 | -0.11% | 19,732 | - | +1.09% |
| 08/22 | 4,595 | 4,665 | 4,595 | 4,650 | +0.32% | 20,448 | - | +1.17% |
| 08/19 | 4,620 | 4,650 | 4,610 | 4,635 | -0.11% | 15,278 | - | +0.96% |
| 08/18 | 4,615 | 4,670 | 4,615 | 4,640 | -1.69% | 7,593 | - | +1.18% |
| 08/17 | 4,635 | 4,720 | 4,635 | 4,720 | +2.16% | 29,464 | - | +3.19% |
| 08/16 | 4,650 | 4,670 | 4,570 | 4,620 | +0.54% | 20,731 | - | +1.43% |
| 08/15 | 4,585 | 4,610 | 4,565 | 4,595 | -0.86% | 20,373 | - | +1.3% |
| 08/12 | 4,620 | 4,650 | 4,620 | 4,635 | -0.32% | 15,124 | - | +2.61% |
| 08/10 | 4,635 | 4,650 | 4,610 | 4,650 | -0.32% | 11,462 | - | +3.43% |
| 08/09 | 4,670 | 4,675 | 4,660 | 4,665 | +0.65% | 16,793 | - | +4.06% |
| 08/08 | 4,620 | 4,645 | 4,620 | 4,635 | +5.22% | 29,172 | - | +3.71% |
| 08/05 | 4,370 | 4,440 | 4,370 | 4,405 | -0.34% | 12,813 | - | -1.14% |
| 08/04 | 4,405 | 4,430 | 4,400 | 4,420 | +2.43% | 22,792 | - | -0.81% |
| 08/03 | 4,300 | 4,330 | 4,270 | 4,315 | -2.15% | 19,630 | - | -2.92% |
| 08/02 | 4,410 | 4,435 | 4,355 | 4,410 | -1.56% | 35,642 | - | -0.45% |
| 08/01 | 4,395 | 4,485 | 4,395 | 4,480 | -1.21% | 34,913 | - | +1.45% |
| 07/29 | 4,530 | 4,625 | 4,420 | 4,535 | -1.41% | 20,547 | - | +3.04% |
| 07/28 | 4,540 | 4,640 | 4,540 | 4,600 | -0.54% | 4,895 | - | +4.57% |
| 07/27 | 4,505 | 4,650 | 4,505 | 4,625 | +1.09% | 6,766 | - | +5.28% |
| 07/26 | 4,600 | 4,615 | 4,575 | 4,575 | -1.93% | 2,571 | - | +4.26% |
| 07/25 | 4,560 | 4,710 | 4,520 | 4,665 | +0.76% | 12,249 | - | +6.41% |
| 07/22 | 4,600 | 4,640 | 4,600 | 4,630 | -2.32% | 9,149 | - | +5.9% |
| 07/21 | 4,665 | 4,785 | 4,665 | 4,740 | +1.28% | 9,712 | - | +8.72% |
| 07/20 | 4,675 | 4,680 | 4,670 | 4,680 | -0.43% | 589 | - | +7.61% |
| 07/19 | 4,680 | 4,715 | 4,680 | 4,700 | +0.75% | 129 | - | +8.2% |
| 07/15 | 4,575 | 4,700 | 4,575 | 4,665 | +2.87% | 321 | - | +7.46% |
| 07/14 | 4,450 | 4,540 | 4,450 | 4,535 | +0.67% | 530 | - | +4.32% |
| 07/13 | 4,490 | 4,550 | 4,490 | 4,505 | +3.8% | 714 | - | +3.35% |
| 07/12 | 4,345 | 4,365 | 4,340 | 4,340 | +1.88% | 84 | - | -0.78% |
| 07/11 | 4,135 | 4,260 | 4,135 | 4,260 | +3.27% | 232 | - | -3.12% |
| 07/08 | 4,140 | 4,185 | 4,115 | 4,125 | 0% | 1,244 | - | -6.67% |
| 07/07 | 4,125 | 4,130 | 4,115 | 4,125 | +0.12% | 454 | - | -7.45% |
| 07/06 | 4,180 | 4,180 | 4,075 | 4,120 | -4.41% | 249 | - | -8.32% |
| 07/05 | 4,300 | 4,310 | 4,295 | 4,310 | -0.23% | 106 | - | -4.94% |
| 07/04 | 4,300 | 4,365 | 4,295 | 4,320 | -0.12% | 539 | - | -5.43% |
| 07/01 | 4,400 | 4,400 | 4,315 | 4,325 | -1.48% | 498 | - | -6% |
| 06/30 | 4,375 | 4,400 | 4,315 | 4,390 | +5.91% | 11,831 | - | -5.18% |
| 06/29 | 4,000 | 4,190 | 4,000 | 4,145 | +4.8% | 369 | - | -11.03% |
| 06/28 | 3,995 | 3,995 | 3,900 | 3,955 | -2.59% | 381 | - | -15.76% |
| 06/27 | 4,030 | 4,100 | 4,030 | 4,060 | -0.98% | 723 | - | -14.2% |
| 06/24 | 4,675 | 4,680 | 3,975 | 4,100 | -8.28% | 1,947 | - | -13.99% |
| 06/23 | 4,405 | 4,505 | 4,405 | 4,470 | +0.11% | 358 | - | -6.89% |
| 06/22 | 4,435 | 4,485 | 4,435 | 4,465 | -0.89% | 789 | - | -7.42% |
| 06/21 | 4,540 | 4,540 | 4,405 | 4,505 | +0.78% | 1,133 | - | -6.81% |
| 06/20 | 4,495 | 4,515 | 4,455 | 4,470 | +2.64% | 986 | - | -7.66% |
| 06/17 | 4,350 | 4,440 | 4,350 | 4,355 | +0.35% | 780 | - | -10.19% |
| 06/16 | 4,470 | 4,470 | 4,330 | 4,340 | -2.58% | 546 | - | -10.79% |
| 06/15 | 4,490 | 4,490 | 4,440 | 4,455 | -2.2% | 405 | - | -8.8% |
| 06/14 | 4,550 | 4,585 | 4,550 | 4,555 | -1.62% | 359 | - | -7.04% |
| 06/13 | 4,695 | 4,695 | 4,630 | 4,630 | -3.64% | 1,195 | - | -5.68% |
| 06/10 | 4,820 | 4,830 | 4,785 | 4,805 | -0.93% | 718 | - | -2.2% |
| 06/09 | 4,835 | 4,855 | 4,835 | 4,850 | -0.41% | 105 | - | -1.22% |
| 06/08 | 4,910 | 4,910 | 4,835 | 4,870 | -0.92% | 93 | - | -0.88% |
| 06/07 | 4,880 | 4,955 | 4,880 | 4,915 | +1.34% | 79 | - | -0.08% |
| 06/06 | 4,910 | 4,910 | 4,835 | 4,850 | -3.58% | 213 | - | -1.64% |
| 06/03 | 5,030 | 5,120 | 5,020 | 5,030 | -0.79% | 184 | - | +1.74% |
| 06/02 | 5,020 | 5,110 | 5,020 | 5,070 | -0.59% | 160 | - | +2.42% |
| 06/01 | 5,110 | 5,180 | 5,100 | 5,100 | -1.16% | 621 | - | +2.99% |
| 05/31 | 5,110 | 5,180 | 5,110 | 5,160 | +0.19% | 452 | - | +4.2% |
| 05/30 | 5,100 | 5,200 | 5,100 | 5,150 | +1.98% | 873 | - | +4.19% |
| 05/27 | 5,030 | 5,080 | 5,030 | 5,050 | -1.56% | 216 | - | +2.39% |
| 05/26 | 5,100 | 5,140 | 5,100 | 5,130 | +1.99% | 537 | - | +4.2% |
| 05/25 | 5,030 | 5,070 | 5,030 | 5,030 | +2.76% | 490 | - | +2.36% |
| 05/24 | 4,900 | 4,940 | 4,895 | 4,895 | -0.41% | 100 | - | -0.22% |
| 05/23 | 4,910 | 4,930 | 4,905 | 4,915 | -0.91% | 112 | - | +0.45% |
| 05/20 | 4,910 | 5,000 | 4,910 | 4,960 | -1% | 800 | - | +1.79% |
| 05/19 | 5,000 | 5,040 | 4,985 | 5,010 | +5.7% | 61 | - | +3.34% |
| 05/18 | 4,670 | 4,775 | 4,670 | 4,740 | +1.28% | 2,705 | - | -1.74% |
| 05/17 | 4,670 | 4,700 | 4,670 | 4,680 | +0.11% | 429 | - | -2.84% |
| 05/16 | 4,690 | 4,690 | 4,650 | 4,675 | -1.68% | 3,245 | - | -2.89% |
| 05/13 | 4,835 | 4,835 | 4,755 | 4,755 | -1.76% | 183 | - | -1.18% |
| 05/12 | 4,800 | 4,840 | 4,800 | 4,840 | +0.21% | 134 | - | +0.62% |
| 05/11 | 4,850 | 4,890 | 4,830 | 4,830 | +1.05% | 645 | - | +0.56% |
| 05/10 | 4,705 | 4,780 | 4,705 | 4,780 | +0.74% | 401 | - | -0.38% |
| 05/09 | 4,820 | 4,820 | 4,745 | 4,745 | +0.64% | 982 | - | -1.02% |
| 05/06 | 4,790 | 4,790 | 4,715 | 4,715 | -4.36% | 433 | - | -1.67% |
| 05/02 | 5,000 | 5,000 | 4,880 | 4,930 | -1.6% | 857 | - | +2.77% |
| 04/28 | 5,240 | 5,240 | 4,915 | 5,010 | -4.02% | 1,167 | - | +4.57% |
| 04/27 | 5,150 | 5,240 | 5,150 | 5,220 | +0.77% | 296 | - | +9.18% |
| 04/26 | 5,190 | 5,220 | 5,180 | 5,180 | -0.19% | 64 | - | +8.66% |
| 04/25 | 5,170 | 5,240 | 5,170 | 5,190 | +1.57% | 1,003 | - | +9.15% |
| 04/22 | 5,110 | 5,110 | 5,070 | 5,110 | 0% | 75 | - | +7.83% |
| 04/21 | 5,070 | 5,150 | 5,050 | 5,110 | +3.76% | 2,195 | - | +8.15% |
| 04/20 | 4,930 | 4,955 | 4,925 | 4,925 | +0.82% | 551 | - | +4.5% |
| 04/19 | 4,890 | 4,915 | 4,875 | 4,885 | +1.66% | 1,330 | - | +3.76% |
| 04/18 | 4,865 | 4,865 | 4,800 | 4,805 | -2.24% | 262 | - | +2.08% |
| 04/15 | 4,830 | 4,930 | 4,830 | 4,915 | +1.97% | 241 | - | +4.51% |
| 04/14 | 4,825 | 4,965 | 4,815 | 4,820 | +5.47% | 1,037 | - | +2.71% |
| 04/13 | 4,510 | 4,575 | 4,510 | 4,570 | +3.16% | 1,064 | - | -2.48% |
| 04/12 | 4,465 | 4,465 | 4,430 | 4,430 | +2.07% | 500 | - | -5.66% |
| 04/11 | 4,330 | 4,370 | 4,320 | 4,340 | -1.36% | 259 | - | -7.89% |
| 04/08 | 4,530 | 4,530 | 4,360 | 4,400 | -3.4% | 540 | - | -7.02% |
| 04/07 | 4,625 | 4,625 | 4,545 | 4,555 | -1.51% | 205 | - | -4.04% |
| 04/06 | 4,600 | 4,625 | 4,600 | 4,625 | +0.11% | 147 | - | -2.67% |
| 04/05 | 4,630 | 4,640 | 4,605 | 4,620 | -1.7% | 505 | - | -2.57% |
| 04/04 | 4,690 | 4,745 | 4,690 | 4,700 | +0.64% | 489 | - | -0.72% |
| 04/01 | 4,670 | 4,670 | 4,640 | 4,670 | -0.64% | 122 | - | -1.04% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
