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
2019
01/16797807788789-0.75%424,200588億3844万-0.5%19.955.18
01/15784795775795+1.66%434,300592億8588万-0.25%20.15.22
01/11790796777782+0.13%406,000583億1643万-2.37%19.775.13
01/10793794773781-2.01%470,800582億4185万-2.98%19.755.13
01/09811812793797-0.99%431,800594億3503万-1.6%20.155.23
01/08817825805805-0.12%473,100600億3161万-1.11%20.365.29
01/07793814787806+5.5%635,000601億619万-1.35%20.385.29
01/04762767747764-3.54%628,400569億7410万-6.94%19.325.02
2018
12/28790799779792+0.13%460,800590億6216万-4.12%20.035.2
12/27810810779791+3.26%866,700589億8759万-4.58%205.19
12/26749777747766+5.51%750,300571億2325万-8.04%19.375.03
12/25720746714726-5.71%1,035,400541億4031万-13.37%18.364.77
12/21774779750770-1.03%914,900574億2154万-8.98%19.475.06
12/20800800767778+1.43%1,466,900580億1813万-8.58%19.675.11
12/19752781748767+1.86%723,400571億9782万-10.5%19.395.04
12/18785785753753-5.16%707,900561億5380万-12.95%19.044.94
12/17795803786794-0.38%557,200592億1131万-9.05%20.085.21
12/14817820793797-2.92%896,000594億3503万-9.53%20.155.23
12/13820825813821+0.98%344,400612億2479万-7.65%20.765.39
12/12812823806813+0.87%680,000606億2820万-9.16%20.565.34
12/11820826803806-0.49%723,200601億619万-10.54%20.385.29
12/10830838805810-3.69%849,400604億448万-10.79%20.485.32
12/07833852813841+0.96%1,007,300627億1626万-8.09%21.275.52
12/06851852822833-2.8%1,212,500621億1967万-9.46%21.065.47
12/05864872852857-2.39%1,028,200639億943万-7.35%21.675.63
12/04893909876878-1.57%857,800654億7548万-5.39%22.25.76
12/03904906884892-0.56%943,700665億1950万-3.88%22.555.86
11/30896907888897-0.44%684,000668億9237万-3.44%22.685.89
11/29898915891901+1.24%960,000671億9066万-3.22%22.785.92
11/28880896875890+0.68%706,300663億7036万-4.81%22.55.84
11/27900901879884-1.23%603,400659億2292万-5.86%22.355.8
11/268919028708950%805,000667億4322万-5.29%22.635.88
11/22871898858895+3.23%672,100667億4322万-5.79%22.635.88
11/21871885865867-2.14%743,400646億5517万-9.21%21.925.69
11/20900901884886-2.64%477,700660億7206万-7.8%22.45.82
11/19903924899910-0.87%837,300678億6183万-5.7%23.015.97
11/16891925891918+3.03%761,200684億5841万-5.26%23.216.03
11/15880895845891-5.11%1,707,800664億4493万-8.43%22.535.85
11/14972976931939-2.29%627,900700億2446万-3.89%23.746.17
11/13944970936961+0.21%575,400716億6507万-1.94%24.36.31
11/12973984954959-1.94%380,000715億1592万-2.44%24.256.3
11/099911,002976978-2.4%418,200729億3282万-0.91%24.736.42
11/089861,0109761,002+4.05%665,900747億2258万+1.11%25.346.58
11/07965982952963-0.21%672,000718億1422万-3.22%24.356.32
11/06986988963965-1.33%347,500719億6336万-3.69%24.46.34
11/05976989967978-0.81%259,000729億3282万-3.07%24.736.42
11/02963986956986+1.86%481,200735億2941万-2.95%24.936.47
11/01965979948968+0.62%419,500721億8708万-5.28%24.486.36
10/31950962937962+3.55%409,400717億3964万-6.6%24.326.32
10/30880933874929+4.5%837,900692億7872万-10.5%23.496.1
10/29911929883889-3.05%589,800662億9578万-15.09%22.485.84
10/26961964907917-2.45%610,500683億8384万-13.25%23.196.02
10/25968974937940-5.62%640,200700億9903万-11.9%23.776.17
10/241,0071,016983996-0.8%383,400742億7514万-7.35%25.186.54
10/231,0281,0301,0011,004-3%295,300748億7173万-7.12%25.396.59
10/221,0191,0411,0141,035+2.07%310,800771億8351万-4.7%26.176.8
10/191,0001,0159951,014-1.07%298,900756億1746万-6.89%25.646.66
10/181,0081,0281,0081,025+1.49%445,900764億3777万-6.31%25.926.73
10/171,0121,0199971,010+1.3%444,900753億1917万-8.27%25.546.63
10/161,0001,010986997+0.2%320,700743億4971万-9.94%25.216.55
10/151,0221,024991995-3.59%460,100742億57万-10.6%25.166.53
10/129701,0389691,032+5.09%874,500769億5979万-7.86%26.096.78
10/11964997959982-3.44%804,000732億3111万-12.79%24.836.45
10/101,0491,0491,0141,017-1.17%431,900758億4118万-10.32%25.726.68
10/091,0531,0541,0221,029-3.2%509,300767億3606万-9.74%26.026.76
10/051,0711,0711,0541,063-1.48%728,500792億7156万-7.24%26.886.98
10/041,1001,1031,0761,079-2.44%547,200804億6474万-6.09%27.287.08
10/031,1301,1311,1001,106-2.38%530,600824億7822万-3.99%27.977.26
10/021,1421,1471,1311,133-1.13%327,700844億9170万-1.9%28.657.44
10/011,1391,1521,1291,146+0.79%435,100854億6116万-0.78%28.987.52
09/281,1551,1551,1301,137-0.87%440,600847億9000万-1.47%23.327.09
09/271,1551,1641,1411,147-1.21%279,200855億3573万-0.52%23.537.15
09/261,1411,1631,1371,161+0.17%494,100865億7976万+0.87%23.817.24
09/251,1511,1691,1401,159+0.7%1,009,600864億3061万+0.96%23.777.23
09/211,1591,1651,1501,1510%487,500858億3402万+0.26%23.617.18
09/201,1701,1711,1451,151-1.46%530,000858億3402万+0.26%23.617.18
09/191,1591,1681,1471,168+2.19%405,100871億177万+1.74%23.967.28
09/181,1491,1631,1221,143-0.61%495,700852億3744万-0.26%23.447.13
09/141,1251,1501,1171,150+3.14%506,200857億5945万+0.52%23.597.17
09/131,1181,1221,1041,115+1.09%389,200831億4938万-2.53%22.876.95
09/121,1461,1581,1011,103-4%902,400822億5450万-3.67%22.626.88
09/111,2001,2001,1411,149-4.25%1,030,600856億8488万+0.17%23.577.17
09/101,1991,2411,1831,200+3.72%1,813,000894億8812万+4.71%24.617.48
09/071,1371,1571,1271,157+1.22%346,500862億8147万+1.22%23.737.21
09/061,1701,1711,1431,143-3.22%405,400852億3744万+0.09%23.447.13
09/051,1811,1971,1811,181+0.08%319,300880億7123万+3.42%24.227.36
09/041,1811,2001,1771,180+0.08%455,000879億9665万+3.42%24.27.36
09/031,1891,1981,1711,179-0.08%371,900879億2208万+3.42%24.187.35
08/311,1581,1811,1581,180+0.94%280,800879億9665万+3.6%24.27.36
08/301,1541,1731,1531,169+2.01%362,000871億7635万+2.72%23.987.29
08/291,1551,1551,1191,146-0.78%334,200854億6116万+0.7%23.517.15
08/281,1701,1811,1481,155-0.69%407,000861億3232万+1.4%23.697.2
08/271,1481,1771,1461,163+2.02%777,800867億2891万+2.02%23.857.25
08/241,1281,1411,1081,140+1.51%295,500850億1372万+0.09%23.387.11
08/231,1031,1241,0981,123+2%205,000837億4597万-1.4%23.037
08/221,1101,1191,0881,101+0.18%429,300821億535万-3.42%22.586.87
08/211,1051,1181,0931,099-0.54%366,200819億5621万-3.85%22.546.85
08/201,1501,1671,1051,105-4.49%474,000824億365万-3.58%22.666.89
08/171,1621,1691,1381,157+1.58%431,000862億8147万+0.78%23.737.21
08/161,1461,1741,1261,139-1.3%714,600849億3914万-0.7%23.367.1