PER

2018/08/16~2019/01/16

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
20228/1, 株式分割 1→2
2019
01/161,4451,4621,4411,450+0.35%69,600246億7502万-1.83%5.60.63
01/151,4321,4481,4321,445-0.79%53,000245億8993万-2.82%5.580.62
01/111,4721,4721,4361,457-1.15%56,000247億8563万-2.77%5.620.63
01/101,4491,4781,4371,474+1.1%80,800250億7492万-2.35%5.690.64
01/091,4471,4631,4311,458+0.73%49,000248億265万-4.11%5.630.63
01/081,4401,4551,4251,447+1.62%56,000246億2397万-5.49%5.580.63
01/071,4141,4291,4041,424+1.97%64,600242億3257万-7.71%5.50.62
01/041,3501,4021,3421,397+2.38%161,000237億6460万-10.31%5.390.6
2018
12/281,3681,3881,3571,364-1.3%34,600232億1153万-13.01%5.260.59
12/271,3631,3871,3631,382+4.86%80,400235億1785万-12.59%5.330.6
12/261,3291,3361,3031,318+0.42%49,600224億2874万-17.26%5.090.57
12/251,3501,3611,3021,313-4.65%106,400223億3515万-18.38%5.070.57
12/211,4281,4281,3601,377-6.04%81,600234億2425万-15.19%5.310.6
12/201,4931,4931,4571,465-2.66%86,200249億3028万-10.45%5.650.63
12/191,4851,5101,4811,505+0.33%83,600256億1097万-8.57%5.810.65
12/181,4861,5201,4761,500-0.99%81,200255億2588万-9.26%5.790.65
12/171,5301,5451,5151,515-0.98%74,600257億8114万-8.79%5.850.66
12/141,5731,5731,5251,530-2.7%94,400260億3640万-8.16%5.90.66
12/131,5601,5831,5601,573+0.8%69,000267億5963万-5.84%6.070.68
12/121,5601,5901,5601,560+0.65%64,400265億4692万-6.64%6.020.67
12/111,5731,5731,5331,550-0.64%60,800263億7674万-7.41%5.980.67
12/101,6001,6201,5581,560-3.11%75,000265億4692万-6.98%6.020.67
12/071,6451,6451,6031,610-1.08%61,400273億9778万-4.17%6.210.7
12/061,6351,6631,6151,628-0.61%94,600276億9558万-3.18%6.280.7
12/051,6751,6751,6201,638-2.38%149,200278億6575万-2.59%6.320.71
12/041,7201,7301,6751,678-3.03%89,800285億4645万-0.27%6.470.73
12/031,7451,7531,6881,730-0.43%88,800294億3985万+3.1%6.680.75
11/301,7381,7451,7331,738+0.14%39,000295億6748万+3.86%6.710.75
11/291,7451,7581,7351,735-0.57%21,400295億2494万+4.14%6.70.75
11/281,7581,7601,7381,745-0.29%28,400296億9511万+5.06%6.730.75
11/271,7501,7631,7451,750-0.57%75,200297億8020万+5.8%6.750.76
11/261,7201,7881,7151,760+4.45%180,000299億5037万+6.8%6.790.76
11/221,6901,7051,6751,685+0.6%84,800286億7407万+2.56%6.50.73
11/211,6731,6901,6651,675-0.89%42,600285億390万+2.07%6.460.72
11/201,6931,6931,6731,690-0.15%55,800287億5916万+3.17%6.520.73
11/191,6951,7101,6781,693-0.29%43,600288億170万+3.58%6.530.73
11/161,6881,7181,6751,698+0.15%51,800288億8679万+4.08%6.550.73
11/151,6901,7151,6801,695-0.44%92,400288億4425万+3.99%6.540.73
11/141,6831,7281,6831,703+1.49%58,400289億7188万+4.58%6.570.74
11/131,6931,6981,6601,678-2.19%96,200285億4645万+3.04%6.470.73
11/121,6751,7781,6631,715+4.41%263,800291億8459万+5.21%6.620.74
11/091,6231,6481,6231,643+0.92%55,200279億5084万+0.83%6.340.71
11/081,6081,6381,6081,628+1.72%33,200276億9558万-0.21%6.280.7
11/071,6281,6331,5901,600-1.69%40,600272億2761万-2.08%6.180.69
11/061,6431,6431,6181,628-0.31%18,600276億9558万-0.76%6.280.7
11/051,6231,6431,6101,633+0.62%38,200277億8067万-0.82%6.30.71
11/021,6381,6481,6001,623-1.07%54,400276億1050万-1.96%6.260.7
11/011,6301,6481,5951,640+0.46%49,200279億830万-1.5%6.330.71
10/311,6401,6501,6231,633-0.91%34,200277億8067万-2.54%6.30.71
10/301,6101,6501,6101,648+2.97%70,400280億3593万-2.05%6.360.71
10/291,5931,6531,5931,600+0.47%77,200272億2761万-5.16%6.180.69
10/261,5931,6101,5581,593+1.11%103,200270億9998万-5.88%6.150.69
10/251,5801,5951,5331,575-1.25%115,600268億218万-7.3%6.080.68
10/241,5751,6001,5551,595+2.08%38,400271億4252万-6.51%6.160.69
10/231,6181,6181,5631,563-3.4%87,400265億8946万-8.73%6.030.68
10/221,6201,6401,6131,618-0.15%38,400275億2541万-5.85%6.240.7
10/191,6131,6331,5981,620-0.92%35,400275億6795万-5.81%6.250.7
10/181,6081,6431,6081,635+1.71%43,400278億2321万-5.11%6.310.71
10/171,6051,6201,6001,608+0.47%49,800273億5524万-6.87%6.20.7
10/161,6001,6081,5851,600-0.93%110,600272億2761万-7.46%6.180.69
10/151,6551,6551,6101,615-2.56%45,800274億8287万-6.81%6.230.7
10/121,6451,6681,6431,658+0.76%48,800282億610万-4.52%6.40.72
10/111,6651,6651,6351,645-3.52%81,000279億9338万-5.35%6.350.71
10/101,7231,7351,6801,705-1.87%69,800290億1442万-1.96%6.580.74
10/091,7181,7781,7001,738+3.27%149,800295億6748万-0.03%6.710.75
10/051,6831,6981,6631,683-0.74%79,600286億3153万-3.14%6.490.73
10/041,7151,7251,6731,695-1.17%50,200288億4425万-2.42%6.540.73
10/031,7401,7481,7151,715-1.86%57,800291億8459万-1.15%6.620.74
10/021,7981,7981,7451,748-1.83%60,400297億3765万+0.78%6.740.76
10/011,8231,8231,7681,780-3.52%89,800302億9071万+2.77%6.870.77
10/01株式併合 10→1
09/281,8801,8901,8451,845-1.2%66,200313億9684万+6.83%7.120.8
09/271,8901,8901,8451,868-1.71%135,000317億7972万+8.7%7.210.81
09/261,7851,9001,7851,900+5.85%241,000323億3279万+11.24%7.330.82
09/251,7601,8101,7601,795+0.84%101,800305億4597万+5.84%7.20.81
09/211,7601,8101,7451,780+2.89%179,600302億9072万+5.33%7.140.8
09/201,7701,7701,7251,730-2.26%61,800294億3985万+2.67%6.940.78
09/191,7701,7751,7401,770+1.14%71,600301億2054万+5.23%7.10.8
09/181,7301,7751,7301,750+0.86%63,000297億8020万+4.23%7.020.79
09/141,7301,7851,7251,735+1.76%142,800295億2494万+3.58%6.960.78
09/131,6851,7201,6801,705+1.49%68,200290億1442万+1.91%6.840.77
09/121,6901,7001,6751,680-1.18%49,000285億8899万-0.06%6.740.76
09/111,7001,7101,6751,700-0.58%89,800289億2933万+0.47%6.820.76
09/101,6801,7201,6801,710+1.79%66,200290億9951万+0.35%6.860.77
09/071,6851,6951,6701,680-0.59%92,000285億8899万-1.87%6.740.76
09/061,6801,7101,6751,690-0.29%67,400287億5916万-1.92%6.780.76
09/051,6651,7201,6651,695-0.59%118,600288億4425万-2.31%6.80.76
09/041,6651,7251,6651,705+2.4%79,000290億1442万-2.46%6.840.77
09/031,6951,6951,6601,665-0.89%70,800283億3373万-5.4%6.680.75
08/311,6851,7051,6801,680-1.75%56,200285億8899万-5.35%6.740.76
08/301,7001,7251,6801,710+1.18%85,600290億9951万-4.47%6.860.77
08/291,6601,7101,6601,690+1.81%48,800287億5916万-6.27%6.780.76
08/281,6851,7101,6551,660-1.48%53,600282億4864万-8.59%6.660.75
08/271,6851,7001,6851,6850%41,400286億7408万-7.92%6.760.76
08/241,6601,6901,6501,685+1.81%75,400286億7408万-8.57%6.760.76
08/231,6451,6851,6451,655+1.53%92,000281億6356万-10.93%6.640.74
08/221,6051,6451,5951,630+1.56%51,600277億3813万-12.97%6.540.73
08/211,5951,6251,5801,605+0.31%58,400273億1270万-14.99%6.440.72
08/201,6701,6701,5951,600-3.32%77,600272億2761万-16.01%6.420.72
08/171,6601,6651,6451,6550%32,600281億6356万-13.85%6.640.74
08/161,6401,6751,6251,655-0.3%85,000281億6356万-14.47%6.640.74