PER

2019/07/05～2019/12/02

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
202110/1, 株式併合 5→1
2019
12/021,7251,7551,7201,755+2.03%1,045,8804392億7632万+1.74%6.830.72
11/291,7301,7351,7151,720-0.86%1,085,8004305億1582万-0.17%6.690.7
11/281,7351,7401,7251,7350%700,4804342億7032万+0.7%6.750.71
11/271,7201,7351,7151,735+1.46%786,3804342億7032万+0.75%6.750.71
11/261,7251,7301,7051,710-0.58%1,534,2204280億1282万-0.52%6.650.7
11/251,7101,7251,7051,720+1.78%933,4604305億1582万+0.12%6.690.7
11/221,6901,7051,6901,690-0.59%578,7604230億683万-1.46%6.570.69
11/211,7101,7151,6801,700-0.29%1,388,4804255億983万-0.82%6.610.69
11/201,7001,7201,6901,7050%1,555,8604267億6132万-0.47%6.630.7
11/191,7101,7201,7051,705-0.29%937,2604267億6132万-0.35%6.630.7
11/181,7351,7351,7101,710-1.72%1,249,0004280億1282万+0.06%6.650.7
11/151,7001,7401,7001,740+2.05%1,129,5604355億2182万+2.05%6.770.71
11/141,7251,7251,7001,705-1.16%1,079,1404267億6132万+0.29%6.630.7
11/131,7451,7451,7201,725-1.15%1,477,8404317億6732万+1.65%6.710.7
11/121,7451,7501,7351,7450%839,6604367億7332万+3.07%6.790.71
11/111,7601,7601,7401,745-0.85%760,8804367億7332万+3.38%6.790.71
11/081,7501,7651,7451,760+1.44%1,553,4004405億2782万+4.39%6.840.72
11/071,7401,7451,7251,735-1.14%1,000,3804342億7032万+3.09%6.750.71
11/061,7551,7551,7351,755+0.86%1,043,2604392億7632万+4.4%6.830.72
11/051,7651,7751,7401,7400%1,995,6604355億2182万+3.69%6.770.71
11/011,6951,7701,6901,740+1.75%2,525,4204355億2182万+3.69%6.770.71
10/311,7051,7101,6801,7100%991,5804280億1282万+1.85%6.650.7
10/301,7301,7301,6951,710-0.87%1,202,4404280億1282万+1.73%6.650.7
10/291,7201,7301,7201,725+0.58%883,5404317億6732万+2.5%6.710.7
10/281,7151,7201,7051,715+0.59%555,2604292億6432万+1.84%6.670.7
10/251,7051,7101,6951,705-0.29%540,9004267億6132万+1.19%6.630.7
10/241,7001,7101,6951,710+0.59%753,8604280億1282万+1.36%6.650.7
10/231,6901,7001,6751,700+1.19%729,6804255億983万+0.65%6.610.69
10/211,6651,6851,6601,680+0.9%539,8204205億383万-0.59%6.530.69
10/181,6601,6801,6601,665+0.3%856,2004167億4933万-1.6%6.480.68
10/171,6601,6701,6551,660-0.6%681,4604154億9783万-2.01%6.460.68
10/161,6951,7001,6651,670-0.3%959,1604180億83万-1.53%6.490.68
10/151,6751,6851,6701,675+1.52%898,4804192億5233万-1.24%6.510.68
10/111,6451,6501,6401,650+0.61%699,1004129億9483万-2.77%6.420.67
10/101,6151,6401,6101,640+1.55%994,0004104億9183万-3.36%6.380.67
10/091,6151,6201,6101,615-0.62%846,8804042億3433万-4.89%6.280.66
10/081,6201,6451,6201,6250%987,7204067億3733万-4.3%6.320.66
10/071,6301,6351,6201,6250%884,3004067億3733万-4.3%6.320.66
10/041,6301,6301,6201,625-0.31%857,2004067億3733万-4.24%6.320.66
10/031,6451,6451,6251,630-2.69%1,431,9804079億8883万-3.89%6.340.67
10/021,6701,6851,6651,675-1.76%679,1004192億5233万-1.24%6.510.68
10/011,6801,7051,6801,705+1.79%806,0004267億6132万+0.77%6.630.7
09/301,6801,6851,6651,675-0.59%827,4204192億5233万-0.77%6.510.68
09/271,7001,7051,6801,685-3.44%1,392,8004217億5533万-0.06%6.550.69
09/261,7601,7601,7401,745-0.29%1,519,9604367億7332万+3.68%6.790.71
09/251,7451,7551,7251,750-0.28%956,7604380億2482万+4.23%6.810.71
09/241,7601,7801,7551,755-0.28%1,244,0004392億7632万+4.9%6.830.72
09/201,7551,7651,7551,760+0.57%960,6204405億2782万+5.58%6.840.72
09/191,7651,7801,7501,750-0.28%1,656,2804380億2482万+5.36%6.810.71
09/181,7651,7701,7501,755-0.28%1,120,8004392億7632万+5.98%6.830.72
09/171,7501,7701,7451,760+1.15%1,267,9204405億2782万+6.73%6.840.72
09/131,7301,7501,7151,740+0.58%1,737,7204355億2182万+5.9%6.770.71
09/121,7501,7551,7251,730-0.86%1,978,5604330億1882万+5.68%6.730.71
09/111,7251,7501,7201,745+1.75%1,620,4004367億7332万+6.86%6.790.71
09/101,6851,7201,6851,715+1.18%953,7804292億6432万+5.34%6.670.7
09/091,6751,6951,6751,695+0.89%521,9404242億5833万+4.37%6.590.69
09/061,6951,7001,6801,680-0.3%742,3404205億383万+3.51%6.530.69
09/051,6701,7001,6701,685+2.12%984,5404217億5533万+3.76%6.550.69
09/041,6551,6851,6501,650-0.9%1,072,2804129億9483万+1.54%6.420.67
09/031,6251,6701,6251,665+2.78%1,271,2604167億4933万+2.27%6.480.68
09/021,6151,6251,6101,6200%635,7004054億8583万-0.55%6.30.66
08/301,6151,6251,6101,620+0.62%824,5804054億8583万-0.8%6.30.66
08/291,6101,6151,5951,610+0.63%582,7604029億8283万-1.71%6.260.66
08/281,6151,6201,5951,600-1.23%557,2204004億7984万-2.62%6.220.65
08/271,6101,6201,6001,620+1.89%652,0004054億8583万-1.7%6.30.66
08/261,5901,6051,5851,590-1.24%893,2203979億7684万-3.75%6.180.65
08/231,6151,6301,6101,610-0.92%817,2404029億8283万-2.84%6.260.66
08/221,6251,6251,6101,625+0.93%715,2604067億3733万-2.11%6.320.66
08/211,6201,6201,6101,610-1.23%455,5804029億8283万-3.3%6.260.66
08/201,6251,6301,6151,630+1.24%647,1804079億8883万-2.4%6.340.67
08/191,6151,6201,6051,6100%543,7804029億8283万-3.88%6.260.66
08/161,5951,6151,5901,6100%525,5604029億8283万-4.22%6.260.66
08/151,5751,6101,5701,6100%1,201,8604029億8283万-4.51%6.260.66
08/141,6051,6151,6001,610+1.9%709,5004029億8283万-4.85%6.260.66
08/131,5951,5951,5751,580-1.56%556,4403954億7384万-6.95%6.140.65
08/091,6151,6151,5951,605-0.31%724,9204017億3133万-5.92%6.240.66
08/081,6101,6251,6051,610-0.31%707,2204029億8283万-6.01%6.260.66
08/071,6351,6401,6151,615-0.62%1,106,9604042億3433万-6.1%6.280.66
08/061,5751,6251,5651,625+0.62%1,378,8204067億3733万-5.96%6.320.66
08/051,6651,6651,6051,615-3.87%1,711,4204042億3433万-6.92%6.280.66
08/021,6751,6801,6701,680-1.18%1,409,8604205億383万-3.45%6.530.69
08/011,7051,7251,6851,700-0.58%1,906,3804255億983万-2.41%6.610.69
07/311,7101,7201,7051,7100%669,8404280億1282万-1.89%6.650.7
07/301,7151,7251,7051,7100%713,7604280億1282万-1.95%6.650.7
07/291,7201,7201,7051,710-0.29%574,2604280億1282万-2.01%6.650.7
07/261,7251,7301,7151,715-0.87%616,0604292億6432万-1.83%6.670.7
07/251,7401,7401,7301,730-0.57%573,6004330億1882万-1.03%6.730.71
07/241,7401,7451,7301,740+0.58%662,7804355億2182万-0.51%6.770.71
07/231,7151,7301,7051,730+0.87%737,1204330億1882万-1.03%6.730.71
07/221,7201,7301,7101,7150%753,6404292億6432万-1.89%6.670.7
07/191,7001,7201,6951,715+1.18%1,135,7204292億6432万-1.94%6.670.7
07/181,7251,7251,6951,695-2.59%1,663,3404242億5833万-3.2%6.590.69
07/171,7401,7551,7301,7400%814,3804355億2182万-0.85%6.770.71
07/161,7501,7551,7351,740-0.57%700,8004355億2182万-0.91%6.770.71
07/121,7601,7601,7451,750-0.28%565,5804380億2482万-0.4%6.810.71
07/111,7351,7551,7301,755+0.86%682,8204392億7632万-0.17%6.830.72
07/101,7601,7601,7401,740-1.42%928,3004355億2182万-0.91%6.770.71
07/091,7701,7801,7551,765+0.57%810,5204417億7932万+0.46%6.860.72
07/081,7751,7751,7551,755-1.68%989,3204392億7632万0%6.830.72
07/051,7901,7901,7751,785-0.28%686,4804467億8532万+1.83%6.940.73