ジャパン・シングルレジデンス投資法人（8970）のPER（株価収益率）の推移
2010/05/06～2010/09/27
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 |
| 09/27 | 123,600 | 126,400 | 123,100 | 125,200 | -1.11% | 266 | - | +4.48% |
| 09/24 | 125,400 | 128,000 | 125,400 | 126,600 | -1.4% | 204 | - | +6.06% |
| 09/22 | 127,600 | 129,000 | 126,900 | 128,400 | +1.74% | 339 | - | +7.99% |
| 09/21 | 125,100 | 127,500 | 124,000 | 126,200 | +0.56% | 223 | - | +6.72% |
| 09/17 | 123,800 | 125,500 | 123,000 | 125,500 | +1.87% | 237 | - | +6.53% |
| 09/16 | 124,900 | 124,900 | 122,800 | 123,200 | -0.96% | 92 | - | +5.08% |
| 09/15 | 123,500 | 124,500 | 123,300 | 124,400 | +0.73% | 169 | - | +6.43% |
| 09/14 | 122,800 | 124,800 | 122,500 | 123,500 | +0.57% | 86 | - | +5.96% |
| 09/13 | 123,000 | 124,900 | 122,800 | 122,800 | -0.16% | 133 | - | +5.57% |
| 09/10 | 116,100 | 123,000 | 116,100 | 123,000 | +3.27% | 246 | - | +5.91% |
| 09/09 | 118,500 | 120,000 | 118,500 | 119,100 | +0.42% | 44 | - | +2.7% |
| 09/08 | 120,000 | 121,500 | 118,600 | 118,600 | -1.33% | 41 | - | +2.29% |
| 09/07 | 119,700 | 122,000 | 118,900 | 120,200 | +0.33% | 143 | - | +3.74% |
| 09/06 | 116,500 | 122,000 | 116,500 | 119,800 | +0.59% | 79 | - | +3.48% |
| 09/03 | 119,500 | 120,900 | 118,900 | 119,100 | -0.33% | 145 | - | +2.94% |
| 09/02 | 117,400 | 119,800 | 117,400 | 119,500 | 0% | 116 | - | +3.38% |
| 09/01 | 116,500 | 119,500 | 115,500 | 119,500 | +1.27% | 40 | - | +3.42% |
| 08/31 | 115,000 | 118,100 | 115,000 | 118,000 | +2.61% | 137 | - | +2.25% |
| 08/30 | 113,500 | 122,000 | 113,500 | 115,000 | +1.77% | 216 | - | -0.35% |
| 08/27 | 112,200 | 115,900 | 112,200 | 113,000 | -0.88% | 41 | - | -2.13% |
| 08/26 | 112,500 | 114,200 | 112,000 | 114,000 | +1.51% | 72 | - | -1.4% |
| 08/25 | 111,200 | 114,000 | 111,200 | 112,300 | +0.09% | 39 | - | -2.95% |
| 08/24 | 112,100 | 114,000 | 112,100 | 112,200 | -1.32% | 30 | - | -3.2% |
| 08/23 | 113,100 | 115,000 | 113,100 | 113,700 | +0.53% | 31 | - | -2.01% |
| 08/20 | 113,700 | 113,700 | 113,100 | 113,100 | -0.44% | 4 | - | -2.69% |
| 08/19 | 114,000 | 115,000 | 113,000 | 113,600 | -0.96% | 50 | - | -2.42% |
| 08/18 | 114,200 | 114,700 | 114,000 | 114,700 | +2.05% | 16 | - | -1.69% |
| 08/17 | 114,000 | 114,000 | 112,400 | 112,400 | -2.26% | 11 | - | -3.7% |
| 08/16 | 108,500 | 115,000 | 108,500 | 115,000 | +3.14% | 49 | - | -1.7% |
| 08/13 | 113,800 | 115,500 | 110,800 | 111,500 | -2.19% | 19 | - | -4.74% |
| 08/12 | 116,000 | 116,000 | 113,400 | 114,000 | -1.89% | 16 | - | -2.73% |
| 08/11 | 116,500 | 116,900 | 116,200 | 116,200 | -1.36% | 32 | - | -0.88% |
| 08/10 | 118,000 | 118,100 | 117,400 | 117,800 | -0.17% | 16 | - | +0.47% |
| 08/09 | 117,000 | 119,500 | 117,000 | 118,000 | -0.84% | 79 | - | +0.6% |
| 08/06 | 117,300 | 119,000 | 117,300 | 119,000 | +0.42% | 55 | - | +1.23% |
| 08/05 | 116,700 | 118,500 | 116,300 | 118,500 | +1.63% | 71 | - | +0.63% |
| 08/04 | 116,700 | 118,600 | 116,500 | 116,600 | -1.1% | 116 | - | -0.9% |
| 08/03 | 117,200 | 118,000 | 116,100 | 117,900 | -0.08% | 29 | - | +0.24% |
| 08/02 | 118,500 | 118,500 | 117,000 | 118,000 | +1.55% | 223 | - | +0.59% |
| 07/30 | 116,700 | 118,900 | 116,000 | 116,200 | -1.94% | 80 | - | -0.77% |
| 07/29 | 117,000 | 118,500 | 116,500 | 118,500 | +2.16% | 59 | - | +1.25% |
| 07/28 | 115,300 | 117,000 | 115,300 | 116,000 | -1.69% | 73 | - | -0.8% |
| 07/27 | 117,000 | 118,000 | 116,300 | 118,000 | +1.46% | 19 | - | +1.17% |
| 07/26 | 116,300 | 118,300 | 116,300 | 116,300 | -0.6% | 68 | - | +0.38% |
| 07/23 | 116,200 | 119,900 | 116,200 | 117,000 | +0.52% | 233 | - | +1.66% |
| 07/22 | 117,000 | 118,700 | 116,000 | 116,400 | -0.51% | 298 | - | +1.84% |
| 07/21 | 115,600 | 119,000 | 115,600 | 117,000 | +1.39% | 102 | - | +2.99% |
| 07/20 | 115,100 | 118,000 | 115,100 | 115,400 | -2.62% | 29 | - | +2.2% |
| 07/16 | 118,000 | 118,500 | 115,200 | 118,500 | +0.42% | 33 | - | +5.62% |
| 07/15 | 117,000 | 119,300 | 117,000 | 118,000 | -1.67% | 253 | - | +5.99% |
| 07/14 | 115,100 | 120,000 | 115,100 | 120,000 | +3.63% | 91 | - | +8.68% |
| 07/13 | 117,700 | 117,700 | 115,800 | 115,800 | -2.69% | 85 | - | +5.88% |
| 07/12 | 115,000 | 119,000 | 113,300 | 119,000 | +2.15% | 226 | - | +9.68% |
| 07/09 | 114,100 | 117,500 | 114,100 | 116,500 | +1.04% | 93 | - | +8.41% |
| 07/08 | 118,000 | 118,000 | 115,000 | 115,300 | +0.26% | 109 | - | +8.2% |
| 07/07 | 115,300 | 116,000 | 113,600 | 115,000 | -1.2% | 194 | - | +8.77% |
| 07/06 | 115,300 | 118,000 | 115,000 | 116,400 | -2.18% | 111 | - | +10.96% |
| 07/05 | 123,800 | 123,800 | 116,100 | 119,000 | -4.42% | 107 | - | +14.45% |
| 07/02 | 122,400 | 125,000 | 114,800 | 124,500 | +0.32% | 181 | - | +21.03% |
| 07/01 | 113,400 | 130,000 | 113,100 | 124,100 | +6.8% | 500 | - | +22.29% |
| 06/30 | 111,000 | 118,000 | 111,000 | 116,200 | +0.61% | 315 | - | +16.07% |
| 06/29 | 110,000 | 115,500 | 110,000 | 115,500 | +5% | 197 | - | +16.57% |
| 06/28 | 110,000 | 112,800 | 108,700 | 110,000 | -2.65% | 137 | - | +12.11% |
| 06/25 | 109,600 | 117,500 | 109,600 | 113,000 | -1.31% | 267 | - | +16.11% |
| 06/24 | 112,000 | 118,000 | 112,000 | 114,500 | -1.21% | 340 | - | +18.83% |
| 06/23 | 108,100 | 129,000 | 104,100 | 115,900 | +6.82% | 425 | - | +21.6% |
| 06/22 | 106,000 | 113,700 | 105,400 | 108,500 | +9.93% | 1,246 | - | +15.14% |
| 06/21 | 92,600 | 99,000 | 91,800 | 98,700 | +1.65% | 153 | - | +5.8% |
| 06/18 | 98,600 | 98,800 | 96,000 | 97,100 | 0% | 36 | - | +4.7% |
| 06/17 | 99,000 | 99,000 | 94,500 | 97,100 | -1.92% | 41 | - | +5.2% |
| 06/16 | 99,800 | 99,800 | 97,000 | 99,000 | -0.8% | 65 | - | +7.79% |
| 06/15 | 97,500 | 100,000 | 97,500 | 99,800 | +2.46% | 72 | - | +9.14% |
| 06/14 | 97,000 | 97,400 | 95,500 | 97,400 | +0.41% | 90 | - | +7.33% |
| 06/11 | 95,300 | 97,000 | 95,000 | 97,000 | +2.11% | 87 | - | +7.54% |
| 06/10 | 95,000 | 95,000 | 93,000 | 95,000 | +1.17% | 74 | - | +5.85% |
| 06/09 | 94,600 | 95,000 | 93,000 | 93,900 | -0.11% | 70 | - | +4.99% |
| 06/08 | 91,600 | 95,000 | 91,600 | 94,000 | +0.97% | 54 | - | +4.84% |
| 06/07 | 93,000 | 94,000 | 91,000 | 93,100 | -0.96% | 114 | - | +3.55% |
| 06/04 | 94,300 | 95,000 | 92,500 | 94,000 | -0.42% | 55 | - | +4.17% |
| 06/03 | 94,000 | 94,600 | 89,800 | 94,400 | -0.11% | 27 | - | +4.21% |
| 06/02 | 94,600 | 94,600 | 93,400 | 94,500 | +1.5% | 66 | - | +4.08% |
| 06/01 | 92,300 | 93,100 | 91,200 | 93,100 | +1.97% | 50 | - | +2.34% |
| 05/31 | 90,000 | 92,200 | 89,500 | 91,300 | +1.44% | 53 | - | +0.27% |
| 05/28 | 89,800 | 90,000 | 88,700 | 90,000 | +0.22% | 62 | - | -1.32% |
| 05/27 | 90,000 | 90,000 | 88,100 | 89,800 | -0.77% | 44 | - | -1.66% |
| 05/26 | 92,000 | 92,000 | 88,800 | 90,500 | -0.98% | 97 | - | -0.97% |
| 05/25 | 90,000 | 91,400 | 88,800 | 91,400 | +1.56% | 144 | - | -0.04% |
| 05/24 | 88,900 | 90,500 | 88,400 | 90,000 | +1.24% | 90 | - | -1.53% |
| 05/21 | 89,900 | 89,900 | 86,000 | 88,900 | +0.57% | 136 | - | -2.73% |
| 05/20 | 89,000 | 90,000 | 88,000 | 88,400 | -0.67% | 98 | - | -3.34% |
| 05/19 | 84,800 | 89,500 | 83,100 | 89,000 | +4.95% | 206 | - | -2.75% |
| 05/18 | 83,700 | 85,000 | 83,500 | 84,800 | -0.24% | 122 | - | -7.42% |
| 05/17 | 83,200 | 85,700 | 83,200 | 85,000 | -1.39% | 126 | - | -7.4% |
| 05/14 | 85,500 | 86,200 | 83,500 | 86,200 | +0.58% | 60 | - | -6.32% |
| 05/13 | 87,000 | 87,000 | 85,300 | 85,700 | -3.6% | 29 | - | -7.07% |
| 05/12 | 83,000 | 89,500 | 83,000 | 88,900 | +7.76% | 66 | - | -3.78% |
| 05/11 | 84,000 | 85,300 | 82,500 | 82,500 | -1.2% | 96 | - | -10.59% |
| 05/10 | 82,100 | 84,400 | 82,100 | 83,500 | -2.79% | 215 | - | -9.68% |
| 05/07 | 86,000 | 86,400 | 81,100 | 85,900 | -1.49% | 426 | - | -7.15% |
| 05/06 | 89,000 | 94,100 | 87,200 | 87,200 | -12.36% | 576 | - | -5.78% |
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。
