PER
2010/01/29～2010/06/25
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 |
|---|
| 2010 |
| 06/25 | 82,000 | 85,000 | 82,000 | 85,000 | 0% | 428 | - | +4.07% |
| 06/24 | 78,600 | 85,000 | 78,600 | 85,000 | +4.55% | 339 | - | +4.16% |
| 06/23 | 79,600 | 81,500 | 78,100 | 81,300 | +0.25% | 44 | - | -0.24% |
| 06/22 | 76,400 | 81,100 | 76,400 | 81,100 | +4.11% | 122 | - | -0.52% |
| 06/21 | 76,200 | 80,000 | 76,200 | 77,900 | +1.04% | 187 | - | -4.4% |
| 06/18 | 75,000 | 77,200 | 75,000 | 77,100 | -0.13% | 19 | - | -5.57% |
| 06/17 | 75,000 | 77,200 | 75,000 | 77,200 | +0.65% | 128 | - | -5.74% |
| 06/16 | 77,100 | 78,000 | 76,100 | 76,700 | -2.91% | 49 | - | -6.61% |
| 06/15 | 78,700 | 79,000 | 78,000 | 79,000 | +0.38% | 40 | - | -4.1% |
| 06/14 | 76,000 | 79,100 | 74,500 | 78,700 | +3.55% | 54 | - | -4.65% |
| 06/11 | 74,600 | 78,400 | 74,500 | 76,000 | +1.88% | 63 | - | -8.14% |
| 06/10 | 76,500 | 76,700 | 73,500 | 74,600 | -4.36% | 57 | - | -10.15% |
| 06/09 | 81,100 | 81,100 | 75,600 | 78,000 | -3.82% | 94 | - | -6.62% |
| 06/08 | 81,100 | 81,700 | 81,100 | 81,100 | -2.52% | 98 | - | -3.55% |
| 06/07 | 84,100 | 84,100 | 82,100 | 83,200 | -0.95% | 57 | - | -1.59% |
| 06/04 | 84,900 | 85,200 | 84,000 | 84,000 | -1.18% | 73 | - | -1.13% |
| 06/03 | 85,000 | 85,300 | 84,100 | 85,000 | +0.12% | 67 | - | -0.46% |
| 06/02 | 82,900 | 84,900 | 82,900 | 84,900 | +0.71% | 49 | - | -0.98% |
| 06/01 | 85,000 | 85,000 | 83,300 | 84,300 | -0.47% | 113 | - | -2.09% |
| 05/31 | 84,700 | 84,700 | 83,100 | 84,700 | -0.35% | 70 | - | -1.9% |
| 05/28 | 84,200 | 85,900 | 84,200 | 85,000 | 0% | 316 | - | -1.75% |
| 05/27 | 83,500 | 85,100 | 83,500 | 85,000 | 0% | 39 | - | -1.9% |
| 05/26 | 83,200 | 85,000 | 82,000 | 85,000 | -0.7% | 193 | - | -2.09% |
| 05/25 | 83,400 | 86,200 | 83,300 | 85,600 | -0.93% | 165 | - | -1.52% |
| 05/24 | 81,800 | 86,400 | 81,800 | 86,400 | +3.72% | 131 | - | -0.56% |
| 05/21 | 80,000 | 83,300 | 79,100 | 83,300 | +1.22% | 62 | - | -3.98% |
| 05/20 | 82,000 | 83,700 | 81,000 | 82,300 | +0.37% | 133 | - | -5.17% |
| 05/19 | 78,700 | 84,000 | 78,700 | 82,000 | +2.24% | 304 | - | -5.56% |
| 05/18 | 80,500 | 82,500 | 80,100 | 80,200 | -2.2% | 302 | - | -7.74% |
| 05/17 | 82,300 | 83,300 | 81,900 | 82,000 | -1.56% | 152 | - | -5.82% |
| 05/14 | 82,300 | 83,300 | 82,200 | 83,300 | +0.48% | 74 | - | -4.45% |
| 05/13 | 82,300 | 83,300 | 82,200 | 82,900 | -0.12% | 137 | - | -4.92% |
| 05/12 | 82,900 | 84,500 | 82,300 | 83,000 | +0.12% | 102 | - | -4.87% |
| 05/11 | 82,200 | 83,900 | 82,200 | 82,900 | -0.96% | 150 | - | -5.05% |
| 05/10 | 82,200 | 84,900 | 82,200 | 83,700 | +0.48% | 80 | - | -4.21% |
| 05/07 | 81,200 | 85,500 | 81,200 | 83,300 | -4.47% | 247 | - | -4.66% |
| 05/06 | 90,000 | 90,600 | 86,200 | 87,200 | -5.11% | 190 | - | -0.24% |
| 04/30 | 92,600 | 92,600 | 91,600 | 91,900 | -0.65% | 95 | - | +5.3% |
| 04/28 | 92,100 | 93,500 | 91,000 | 92,500 | -1.18% | 170 | - | +6.43% |
| 04/27 | 93,500 | 94,800 | 92,900 | 93,600 | -1.27% | 214 | - | +8.22% |
| 04/26 | 94,300 | 95,500 | 93,500 | 94,800 | +1.17% | 237 | - | +10.15% |
| 04/23 | 92,300 | 94,500 | 91,300 | 93,700 | -0.11% | 770 | - | +9.44% |
| 04/22 | 90,400 | 94,800 | 89,000 | 93,800 | +3.76% | 708 | - | +10.08% |
| 04/21 | 89,100 | 90,400 | 89,100 | 90,400 | +1.57% | 108 | - | +6.56% |
| 04/20 | 89,800 | 90,700 | 88,100 | 89,000 | +0.79% | 254 | - | +5.18% |
| 04/19 | 88,800 | 90,000 | 87,200 | 88,300 | -1.01% | 263 | - | +4.52% |
| 04/16 | 87,300 | 89,200 | 86,400 | 89,200 | +1.71% | 1,994 | - | +5.89% |
| 04/15 | 84,800 | 87,700 | 84,800 | 87,700 | +3.42% | 493 | - | +4.41% |
| 04/14 | 83,000 | 85,000 | 83,000 | 84,800 | +2.05% | 253 | - | +1.21% |
| 04/13 | 83,200 | 84,000 | 83,000 | 83,100 | -1.07% | 104 | - | -0.76% |
| 04/12 | 84,800 | 84,800 | 83,200 | 84,000 | +0.84% | 184 | - | +0.21% |
| 04/09 | 84,500 | 84,500 | 83,300 | 83,300 | -1.42% | 45 | - | -0.73% |
| 04/08 | 84,000 | 84,500 | 83,600 | 84,500 | +0.84% | 46 | - | +0.56% |
| 04/07 | 84,800 | 84,800 | 83,500 | 83,800 | -1.18% | 85 | - | -0.41% |
| 04/06 | 83,800 | 84,800 | 83,500 | 84,800 | +1.44% | 147 | - | +0.71% |
| 04/05 | 84,300 | 84,300 | 83,400 | 83,600 | -0.95% | 95 | - | -0.87% |
| 04/02 | 84,000 | 84,500 | 82,800 | 84,400 | -0.12% | 54 | - | +0.59% |
| 04/01 | 84,000 | 84,500 | 82,100 | 84,500 | 0% | 164 | - | +1.35% |
| 03/31 | 83,700 | 84,500 | 83,000 | 84,500 | +0.96% | 151 | - | +2.05% |
| 03/30 | 84,100 | 84,400 | 83,000 | 83,700 | -0.59% | 143 | - | +1.75% |
| 03/29 | 83,600 | 84,200 | 82,700 | 84,200 | +0.48% | 79 | - | +2.96% |
| 03/26 | 82,100 | 83,800 | 82,100 | 83,800 | +1.33% | 64 | - | +3.09% |
| 03/25 | 81,900 | 82,700 | 81,900 | 82,700 | +0.73% | 80 | - | +2.31% |
| 03/24 | 82,900 | 82,900 | 82,100 | 82,100 | -1.08% | 70 | - | +2.04% |
| 03/23 | 82,900 | 83,300 | 82,200 | 83,000 | -0.6% | 78 | - | +3.63% |
| 03/19 | 82,600 | 83,700 | 82,600 | 83,500 | 0% | 49 | - | +4.88% |
| 03/18 | 84,700 | 84,800 | 82,000 | 83,500 | -1.18% | 162 | - | +5.47% |
| 03/17 | 84,300 | 84,900 | 83,000 | 84,500 | -0.59% | 180 | - | +7.29% |
| 03/16 | 83,100 | 85,000 | 83,100 | 85,000 | -0.7% | 196 | - | +8.68% |
| 03/15 | 81,600 | 85,600 | 81,500 | 85,600 | +4.26% | 209 | - | +10.16% |
| 03/12 | 83,200 | 83,200 | 81,500 | 82,100 | -1.2% | 213 | - | +6.26% |
| 03/11 | 84,000 | 84,000 | 82,300 | 83,100 | +0.61% | 169 | - | +7.9% |
| 03/10 | 85,700 | 85,700 | 82,600 | 82,600 | -1.08% | 218 | - | +7.59% |
| 03/09 | 84,000 | 85,000 | 83,500 | 83,500 | -2.22% | 150 | - | +9.09% |
| 03/08 | 85,200 | 85,900 | 85,200 | 85,400 | -0.93% | 247 | - | +11.97% |
| 03/05 | 85,000 | 86,900 | 85,000 | 86,200 | 0% | 388 | - | +13.55% |
| 03/04 | 85,900 | 88,100 | 85,900 | 86,200 | -1.37% | 1,052 | - | +14.09% |
| 03/03 | 84,500 | 87,600 | 84,500 | 87,400 | +2.58% | 650 | - | +16.14% |
| 03/02 | 85,300 | 86,800 | 81,500 | 85,200 | -3.18% | 2,533 | - | +13.57% |
| 03/01 | 88,000 | 88,000 | 88,000 | 88,000 | +20.55% | 1,575 | - | +17.72% |
| 02/26 | 71,700 | 73,000 | 70,200 | 73,000 | +2.82% | 109 | - | -1.84% |
| 02/25 | 70,500 | 71,000 | 70,000 | 71,000 | +1% | 33 | - | -4.81% |
| 02/24 | 71,200 | 71,200 | 70,200 | 70,300 | -0.99% | 83 | - | -6.11% |
| 02/23 | 70,900 | 71,900 | 70,200 | 71,000 | -0.7% | 38 | - | -5.56% |
| 02/22 | 70,800 | 72,000 | 70,800 | 71,500 | -0.83% | 60 | - | -5.24% |
| 02/19 | 71,300 | 73,400 | 71,300 | 72,100 | -0.28% | 66 | - | -4.76% |
| 02/18 | 71,500 | 73,000 | 71,500 | 72,300 | -1.5% | 89 | - | -4.76% |
| 02/17 | 72,700 | 73,900 | 72,700 | 73,400 | +0.69% | 135 | - | -3.54% |
| 02/16 | 72,000 | 72,900 | 70,500 | 72,900 | +2.68% | 55 | - | -4.36% |
| 02/15 | 72,000 | 72,000 | 70,100 | 71,000 | -2.07% | 51 | - | -7.03% |
| 02/12 | 72,600 | 73,000 | 72,500 | 72,500 | -0.96% | 48 | - | -5.39% |
| 02/10 | 70,400 | 75,000 | 70,400 | 73,200 | +3.54% | 50 | - | -4.73% |
| 02/09 | 71,000 | 71,500 | 70,700 | 70,700 | -2.48% | 87 | - | -8.21% |
| 02/08 | 73,600 | 74,500 | 72,100 | 72,500 | -2.68% | 119 | - | -6.22% |
| 02/05 | 74,600 | 75,800 | 74,500 | 74,500 | -1.84% | 50 | - | -3.81% |
| 02/04 | 75,600 | 76,000 | 75,600 | 75,900 | -1.56% | 50 | - | -2.07% |
| 02/03 | 75,300 | 77,600 | 75,300 | 77,100 | +0.39% | 42 | - | -0.39% |
| 02/02 | 76,700 | 76,800 | 76,500 | 76,800 | +0.13% | 82 | - | -0.55% |
| 02/01 | 73,500 | 76,700 | 73,500 | 76,700 | +0.26% | 93 | - | -0.43% |
| 01/29 | 76,200 | 76,900 | 76,200 | 76,500 | -0.78% | 61 | - | -0.46% |
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。
