PER
2008/06/13～2008/11/07
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 |
| 11/07 | 14,000 | 14,350 | 13,510 | 14,200 | +1.43% | 4,334 | - | -62.63% |
| 11/06 | 13,100 | 14,500 | 12,200 | 14,000 | +8.53% | 4,112 | - | -67.71% |
| 11/05 | 12,900 | 12,900 | 12,440 | 12,900 | +18.35% | 3,048 | - | -73.6% |
| 11/04 | 10,900 | 10,900 | 10,690 | 10,900 | +11.22% | 1,165 | - | -80.01% |
| 10/31 | 13,000 | 13,330 | 9,800 | 9,800 | -13.5% | 3,570 | - | -83.85% |
| 10/30 | 11,300 | 12,400 | 10,300 | 11,330 | +7.9% | 871 | - | -83.05% |
| 10/29 | 10,600 | 11,800 | 9,410 | 10,500 | +0.96% | 1,680 | - | -85.63% |
| 10/28 | 10,300 | 11,000 | 10,300 | 10,400 | -15.45% | 2,649 | - | -86.95% |
| 10/27 | 14,500 | 15,820 | 12,300 | 12,300 | -13.99% | 1,387 | - | -85.61% |
| 10/24 | 12,500 | 14,300 | 10,500 | 14,300 | +16.26% | 5,907 | - | -84.38% |
| 10/23 | 12,300 | 12,300 | 12,300 | 12,300 | +19.42% | 1,260 | - | -87.42% |
| 10/22 | 10,300 | 10,300 | 10,300 | 10,300 | +10.75% | 599 | - | -90.11% |
| 10/21 | 9,300 | 9,300 | 9,300 | 9,300 | +12.05% | 831 | - | -91.58% |
| 10/20 | 8,300 | 8,300 | 8,300 | 8,300 | +13.7% | 2,299 | - | -92.88% |
| 10/17 | 6,400 | 7,300 | 6,000 | 7,300 | +15.87% | 9,310 | - | -94.06% |
| 10/16 | 6,520 | 6,720 | 6,120 | 6,300 | -13.93% | 12,032 | - | -95.12% |
| 10/15 | 4,000 | 9,300 | 4,000 | 7,320 | -88% | 48,413 | - | -94.58% |
| 10/10 | 61,000 | 61,000 | 61,000 | 61,000 | -14.08% | 146 | - | -56.78% |
| 10/09 | 71,000 | 71,000 | 71,000 | 71,000 | -12.35% | 755 | - | -51.1% |
| 10/08 | 83,900 | 84,000 | 81,000 | 81,000 | -10.99% | 1,367 | - | -45.59% |
| 10/07 | 84,000 | 94,000 | 82,200 | 91,000 | -1.09% | 2,407 | - | -40.17% |
| 10/06 | 93,100 | 93,200 | 84,100 | 92,000 | -11.62% | 6,021 | - | -40.56% |
| 10/03 | 126,000 | 126,000 | 104,100 | 104,100 | -16.12% | 1,532 | - | -33.73% |
| 10/02 | 142,100 | 142,600 | 124,100 | 124,100 | -13.88% | 2,437 | - | -21.96% |
| 10/01 | 149,000 | 151,000 | 144,000 | 144,100 | -2.64% | 855 | - | -10.13% |
| 09/30 | 145,000 | 149,000 | 145,000 | 148,000 | -2.5% | 1,175 | - | -8.29% |
| 09/29 | 151,200 | 157,000 | 150,400 | 151,800 | -1.56% | 4,070 | - | -6.44% |
| 09/26 | 157,000 | 157,400 | 150,000 | 154,200 | -6.72% | 3,833 | - | -5.42% |
| 09/25 | 162,500 | 166,700 | 160,500 | 165,300 | +1.29% | 1,245 | - | +1% |
| 09/24 | 166,900 | 167,100 | 163,200 | 163,200 | -2.28% | 1,332 | - | -0.39% |
| 09/22 | 173,100 | 179,300 | 162,100 | 167,000 | -5.65% | 2,932 | - | +1.62% |
| 09/19 | 160,000 | 179,900 | 157,000 | 177,000 | +14.94% | 5,167 | - | +7.42% |
| 09/18 | 162,200 | 163,900 | 153,000 | 154,000 | -6.15% | 3,069 | - | -6.74% |
| 09/17 | 172,800 | 178,400 | 164,100 | 164,100 | -3.41% | 1,954 | - | -1.55% |
| 09/16 | 159,700 | 172,700 | 159,700 | 169,900 | -1.05% | 1,771 | - | +1.22% |
| 09/12 | 170,000 | 172,900 | 169,000 | 171,700 | +2.81% | 860 | - | +1.73% |
| 09/11 | 162,700 | 168,800 | 162,100 | 167,000 | +2.2% | 819 | - | -1.47% |
| 09/10 | 160,000 | 166,600 | 159,000 | 163,400 | -1.27% | 1,143 | - | -4.2% |
| 09/09 | 164,800 | 169,000 | 160,600 | 165,500 | +0.55% | 1,065 | - | -3.59% |
| 09/08 | 159,000 | 164,600 | 157,100 | 164,600 | +7.58% | 955 | - | -4.57% |
| 09/05 | 157,500 | 157,600 | 152,400 | 153,000 | -4.67% | 1,141 | - | -11.8% |
| 09/04 | 159,100 | 160,700 | 157,100 | 160,500 | -0.99% | 460 | - | -8.3% |
| 09/03 | 160,900 | 163,200 | 160,800 | 162,100 | -0.61% | 682 | - | -8.13% |
| 09/02 | 162,200 | 164,000 | 160,000 | 163,100 | +0.68% | 621 | - | -8.29% |
| 09/01 | 154,500 | 166,000 | 154,500 | 162,000 | +2.86% | 1,200 | - | -9.56% |
| 08/29 | 150,000 | 157,500 | 149,500 | 157,500 | +5% | 2,131 | - | -12.71% |
| 08/28 | 150,000 | 152,500 | 148,000 | 150,000 | -1.64% | 1,798 | - | -17.52% |
| 08/27 | 155,600 | 156,000 | 151,200 | 152,500 | -2.87% | 1,474 | - | -16.89% |
| 08/26 | 156,200 | 160,300 | 156,200 | 157,000 | -7.59% | 843 | - | -15.07% |
| 08/25 | 171,000 | 172,000 | 169,400 | 169,900 | -0.12% | 1,380 | - | -8.69% |
| 08/22 | 172,000 | 172,200 | 169,500 | 170,100 | -0.64% | 1,429 | - | -8.88% |
| 08/21 | 170,000 | 172,000 | 170,000 | 171,200 | +0.82% | 940 | - | -8.73% |
| 08/20 | 168,000 | 171,000 | 167,700 | 169,800 | -0.12% | 1,725 | - | -9.96% |
| 08/19 | 175,000 | 175,000 | 169,500 | 170,000 | -3.24% | 2,921 | - | -10.44% |
| 08/18 | 175,500 | 177,500 | 175,000 | 175,700 | -1.24% | 1,653 | - | -8.12% |
| 08/15 | 184,000 | 184,000 | 170,100 | 177,900 | -4.15% | 3,096 | - | -7.59% |
| 08/14 | 189,800 | 190,800 | 185,600 | 185,600 | -3.73% | 810 | - | -4.17% |
| 08/13 | 191,600 | 194,900 | 191,600 | 192,800 | -0.36% | 698 | - | -1.03% |
| 08/12 | 196,000 | 196,000 | 189,500 | 193,500 | +0.16% | 659 | - | -1.03% |
| 08/11 | 192,000 | 193,800 | 191,900 | 193,200 | +2.11% | 703 | - | -1.71% |
| 08/08 | 192,000 | 194,000 | 188,600 | 189,200 | -2.47% | 716 | - | -4.17% |
| 08/07 | 192,000 | 195,000 | 190,000 | 194,000 | +1.62% | 813 | - | -2.15% |
| 08/06 | 189,900 | 194,400 | 187,300 | 190,900 | +2.58% | 662 | - | -4.06% |
| 08/05 | 188,000 | 188,900 | 185,000 | 186,100 | -1.48% | 857 | - | -6.91% |
| 08/04 | 191,500 | 191,500 | 187,000 | 188,900 | -1.61% | 483 | - | -6.07% |
| 08/01 | 196,200 | 196,200 | 190,000 | 192,000 | -2.04% | 933 | - | -4.93% |
| 07/31 | 199,000 | 199,000 | 195,400 | 196,000 | -0.56% | 360 | - | -3.35% |
| 07/30 | 195,100 | 198,900 | 195,100 | 197,100 | +1.08% | 574 | - | -3.15% |
| 07/29 | 195,900 | 196,500 | 193,600 | 195,000 | -0.05% | 272 | - | -4.78% |
| 07/28 | 195,100 | 197,200 | 194,100 | 195,100 | +1.09% | 279 | - | -5.03% |
| 07/25 | 191,500 | 193,000 | 190,000 | 193,000 | +1.05% | 302 | - | -6.27% |
| 07/24 | 188,900 | 192,500 | 187,800 | 191,000 | +2.41% | 482 | - | -7.49% |
| 07/23 | 187,300 | 189,100 | 185,100 | 186,500 | -0.32% | 304 | - | -9.91% |
| 07/22 | 189,500 | 189,900 | 183,000 | 187,100 | +1.14% | 707 | - | -10.02% |
| 07/18 | 194,000 | 194,000 | 181,000 | 185,000 | -4.15% | 2,140 | - | -11.5% |
| 07/17 | 197,000 | 199,000 | 191,000 | 193,000 | -1.53% | 1,151 | - | -8.22% |
| 07/16 | 199,000 | 200,000 | 195,000 | 196,000 | -2.49% | 1,180 | - | -7.2% |
| 07/15 | 206,000 | 206,000 | 199,000 | 201,000 | -1.95% | 1,826 | - | -5.21% |
| 07/14 | 208,000 | 210,000 | 205,000 | 205,000 | -1.44% | 1,052 | - | -3.81% |
| 07/11 | 208,000 | 209,000 | 206,000 | 208,000 | +0.48% | 465 | - | -2.95% |
| 07/10 | 209,000 | 211,000 | 206,000 | 207,000 | -3.27% | 863 | - | -3.95% |
| 07/09 | 212,000 | 214,000 | 209,000 | 214,000 | +1.9% | 592 | - | -1.4% |
| 07/08 | 217,000 | 217,000 | 210,000 | 210,000 | -4.55% | 886 | - | -3.9% |
| 07/07 | 212,000 | 220,000 | 209,000 | 220,000 | +2.33% | 541 | - | -0.15% |
| 07/04 | 212,000 | 215,000 | 208,000 | 215,000 | +2.38% | 609 | - | -3.12% |
| 07/03 | 210,000 | 213,000 | 209,000 | 210,000 | -0.94% | 369 | - | -6.12% |
| 07/02 | 211,000 | 215,000 | 209,000 | 212,000 | -0.93% | 810 | - | -5.96% |
| 07/01 | 216,000 | 216,000 | 210,000 | 214,000 | -0.93% | 693 | - | -5.73% |
| 06/30 | 209,000 | 216,000 | 205,000 | 216,000 | +2.86% | 1,234 | - | -5.46% |
| 06/27 | 207,000 | 211,000 | 206,000 | 210,000 | -1.41% | 1,060 | - | -8.62% |
| 06/26 | 217,000 | 220,000 | 210,000 | 213,000 | -0.47% | 831 | - | -7.89% |
| 06/25 | 223,000 | 228,000 | 211,000 | 214,000 | -6.55% | 920 | - | -8% |
| 06/24 | 216,000 | 229,000 | 215,000 | 229,000 | +8.53% | 1,089 | - | -2.19% |
| 06/23 | 203,000 | 211,000 | 203,000 | 211,000 | +1.93% | 676 | - | -10.24% |
| 06/20 | 204,000 | 207,000 | 202,000 | 207,000 | 0% | 1,721 | - | -12.6% |
| 06/19 | 203,000 | 208,000 | 202,000 | 207,000 | +0.98% | 1,029 | - | -13.33% |
| 06/18 | 207,000 | 208,000 | 203,000 | 205,000 | -1.91% | 965 | - | -14.9% |
| 06/17 | 211,000 | 211,000 | 205,000 | 209,000 | -2.79% | 1,491 | - | -14.06% |
| 06/16 | 216,000 | 216,000 | 211,000 | 215,000 | -0.46% | 1,642 | - | -12.35% |
| 06/13 | 215,000 | 216,000 | 211,000 | 216,000 | 0% | 1,236 | - | -12.61% |
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。
