PER

2019/06/25~2019/12/18

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PERPBR
2019
12/1812,71012,71012,71012,7100%5-+1.8%--
12/1712,71012,71012,71012,710-1.09%1-+1.75%--
12/1312,82012,85012,74012,850+2.39%21-+2.82%--
12/1212,55012,55012,55012,550-0.95%1-+0.43%--
12/1112,67012,67012,67012,670+0.64%1-+1.44%--
12/1012,59012,59012,59012,590-0.87%1-+0.84%--
12/0912,60012,70012,60012,700+3.17%55-+1.75%--
12/0612,48012,48012,31012,310-0.49%262--1.31%--
12/0512,44012,44012,37012,370+0.9%952--0.85%--
12/0312,26012,26012,26012,260-1.61%1--1.68%--
11/2912,46012,46012,46012,460+0.08%1--0.06%--
11/2812,45012,45012,45012,450+0.16%1--0.02%--
11/2712,43012,43012,43012,430+0.81%30--0.04%--
11/2612,33012,33012,33012,330+0.65%8--0.68%--
11/2512,25012,25012,25012,250+0.99%2--1.14%--
11/2212,13012,13012,13012,130+1.59%1--2.07%--
11/2111,96011,96011,94011,940-0.58%5--3.67%--
11/2012,10012,10012,01012,010-2.2%29--3.27%--
11/1912,38012,38012,28012,280-0.81%32--1.23%--
11/1812,38012,38012,38012,380-0.72%4--0.47%--
11/1512,50012,52012,47012,470-1.03%4-+0.24%--
11/1412,60012,60012,60012,600-0.79%1-+1.36%--
11/1312,80012,80012,70012,700-1.32%2-+2.1%--
11/1113,05013,05012,87012,870-1.76%12-+3.7%--
11/0813,05013,10013,05013,100+1.71%23-+5.87%--
11/0712,88012,88012,88012,880+0.16%1-+4.66%--
11/0612,95012,95012,86012,860+0.31%105-+5.07%--
11/0512,78012,82012,78012,820+3.47%80-+5.35%--
10/3012,54012,54012,39012,390-1.27%6-+2.41%--
10/2812,66012,66012,55012,550+0.32%54-+4.26%--
10/2512,49012,53012,49012,510+0.32%182-+4.51%--
10/2412,49012,55012,47012,470+0.73%6-+4.75%--
10/2312,51012,51012,38012,380+1.39%11-+4.64%--
10/1812,21012,21012,21012,2100%3-+3.91%--
10/1612,21012,21012,21012,210+0.83%1-+4.48%--
10/1512,21012,21012,11012,110+1%8-+4.17%--
10/0811,99011,99011,99011,990+0.59%10-+3.6%--
10/0711,92011,92011,92011,920+1.45%1-+3.36%--
10/0311,75011,75011,75011,750-2.97%1-+2.26%--
10/0212,07012,11012,05012,110-2.1%36-+5.89%--
09/3012,37012,37012,37012,370-0.64%40-+8.8%--
09/2712,45012,45012,45012,4500%200-+10.13%--
09/2412,41012,45012,41012,450+0.32%29-+10.86%--
09/2012,41012,41012,41012,4100%1-+11.05%--
09/1912,30012,41012,30012,410+1.31%201-+11.7%--
09/1812,51012,51012,25012,250-4.37%21-+10.73%--
09/1712,30012,81012,30012,810+6.75%111-+16.31%--
09/1211,94012,00011,94012,000+0.5%186-+9.51%--
09/1111,80011,94011,80011,940+4.65%10-+9.11%--
09/1011,41011,41011,41011,410+1.78%1-+4.22%--
09/0911,21011,21011,21011,210+1.08%1-+2.16%--
09/0611,14011,14011,09011,090+0.09%20-+0.75%--
09/0511,08011,08011,08011,080+2.21%2-+0.28%--
09/0410,84010,84010,84010,840-0.28%1--2.3%--
09/0210,87010,87010,87010,870-0.09%10--2.5%--
08/3010,88010,88010,88010,880+2.35%5--2.93%--
08/2910,60010,63010,60010,630+2.71%14--5.54%--
08/2610,34010,35010,34010,350-2.73%6--8.47%--
08/2310,66010,66010,63010,640-0.19%994--6.45%--
08/2210,66010,66010,66010,660-1.39%109--6.66%--
08/2110,91010,91010,81010,810-1.46%1,402--5.99%--
08/2010,99010,99010,97010,970+1.11%2--5.17%--
08/1910,64010,85010,64010,850+4.13%120--6.8%--
08/1610,42010,42010,42010,420-0.38%2--11.13%--
08/1510,45010,46010,45010,460-2.52%4--11.47%--
08/1410,76010,76010,73010,730+1.32%2--9.85%--
08/1310,78010,78010,59010,590-4.25%132--11.56%--
08/0910,97011,06010,97011,060+2.41%4--8.22%--
08/0811,13011,13010,80010,800-3.74%3--10.82%--
08/0711,18011,29011,16011,220+1.72%17--7.87%--
08/0611,03011,03011,03011,030-3.33%27--9.9%--
08/0511,62011,62011,41011,410-1.81%60--7.37%--
08/0211,79011,79011,62011,620-3.73%5--6.07%--
08/0112,08012,08012,07012,070+0.33%12--2.82%--
07/3112,02012,03011,98012,030-0.33%841--3.32%--
07/3012,23012,23012,07012,070-0.49%51--3.18%--
07/2912,15012,15012,13012,130-0.9%12--2.93%--
07/2612,24012,24012,24012,240+0.41%1--2.25%--
07/2512,20012,20012,19012,190-1.14%2--2.72%--
07/2412,33012,33012,33012,330+2.49%3--1.7%--
07/2312,03012,03012,03012,030+0.33%3--3.99%--
07/2212,04012,04011,99011,9900%6--4.32%--
07/1911,93012,02011,86011,990+1.35%58--4.33%--
07/1812,23012,23011,83011,830-6.11%245--5.59%--
07/1712,49012,60012,43012,600+0.4%158-+0.4%--
07/1612,71012,71012,51012,550-1.95%325-+0.11%--
07/1212,90012,90012,79012,800-1.08%756-+2.18%--
07/1112,96012,96012,94012,940+2.21%4-+3.59%--
07/1012,71012,71012,66012,6600%164-+1.7%--
07/0912,67012,67012,66012,660+1.28%2-+1.91%--
07/0812,50012,50012,50012,500-0.08%500-+0.89%--
07/0512,58012,58012,51012,510-0.4%6-+1.22%--
07/0412,57012,57012,56012,560+0.32%2-+1.76%--
07/0312,53012,53012,49012,520-2.19%123-+1.52%--
07/0212,85012,85012,80012,800-1.01%61-+3.99%--
07/0112,87012,93012,86012,930+1.57%62-+5.34%--
06/2812,68012,73012,64012,730-0.78%184-+3.98%--
06/2712,80012,83012,80012,830+1.42%63-+5.06%--
06/2612,66012,66012,65012,650+0.4%2-+3.72%--
06/2512,67012,67012,57012,600-1.87%50-+3.24%--

年初来

年度株価出来高
高値安値大商い
2009年
1月期
18,470
7/23
8,970
11/21
505
9/17
2010年
1月期
14,360
8/17

8/14
10,210
7/22
617
4/2
2011年
1月期
14,900
4/4
9,850
8/31
900
4/8
2012年
1月期
13,190
8/3
9,130
7/25
300
8/24
2013年
1月期
13,780
5/23
9,520
9/3
2,114
5/23
2014年
1月期
14,580
6/19
11,360
2/4
1,800
1/31
2015年
1月期
14,700
6/10
11,490
12/16
415
6/23
2016年
1月期
13,060
8/3
9,130
7/7
229
11/25
2017年
1月期
13,500
12/12
8,830
8/3
2,360
6/2
2018年
1月期
18,740
1/15
12,090
8/1
1,500
6/19
2019年
1月期
20,940
10/2
11,690
6/3
6,965
11/7