PER

2019/02/22~2019/07/23

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
07/232,9602,9912,9242,964+0.88%10,200551億6925万-2.44%13.770.58
07/222,9872,9872,9262,938-1.28%6,900546億8531万-3.1%13.650.58
07/192,8872,9882,8872,976+3.08%8,700553億9261万-1.81%13.830.59
07/183,0103,0152,8772,887-4.88%23,500537億3604万-4.69%13.410.57
07/173,0603,0853,0203,035-0.82%11,300564億9078万+0.03%14.10.6
07/163,0653,0903,0603,060-0.81%5,400569億5611万+0.89%14.220.6
07/123,1203,1203,0553,085-1.44%6,600574億2144万+1.71%14.330.61
07/113,1003,1403,0753,130+1.46%13,600582億5903万+3.23%14.540.62
07/103,0903,1153,0453,085-1.59%24,700574億2144万+1.92%14.330.61
07/093,2303,2403,1253,135-3.39%11,700583億5209万+3.6%14.570.62
07/083,2753,3153,2453,245-0.61%16,300603億9954万+7.52%15.080.64
07/053,2803,2853,2303,265+1.71%35,700607億7180万+8.8%15.170.64
07/043,1503,2203,1503,210+2.39%16,500597億4808万+7.54%14.920.63
07/033,1203,1553,0803,135+0.32%12,800583億5209万+5.45%14.570.62
07/023,1003,1553,1003,125+1.13%18,800581億6596万+5.47%14.520.62
07/013,0753,0903,0353,090+2.15%9,900575億1450万+4.53%14.360.61
06/283,0453,0903,0003,025-1.31%18,900563億465万+2.61%14.060.6
06/273,0003,0652,9983,065+2.68%14,700570億4918万+4.18%14.240.6
06/262,9313,0102,9312,985+0.27%14,200555億6013万+1.81%13.870.59
06/252,9963,0202,9492,977+1.05%22,000554億1122万+1.71%13.830.59
06/242,9462,9902,9342,9460%7,800548億3422万+0.72%13.690.58
06/212,9103,0102,9102,946+1.41%47,600548億3422万+0.61%13.690.58
06/202,9312,9322,8752,905+0.21%13,000540億7108万-0.85%13.50.57
06/192,8902,9262,8242,899+2.29%18,200539億5940万-1.09%13.470.57
06/182,8622,8812,8122,834+0.46%17,300527億4955万-3.51%13.170.56
06/172,9342,9422,8112,821-2.86%15,800525億758万-4.18%13.110.56
06/142,9202,9292,8682,904-0.51%25,000540億5247万-1.56%13.490.57
06/132,9843,0052,9072,919-3.34%34,700543億3166万-1.12%13.560.58
06/123,0203,0452,9553,020+0.17%32,400562億1159万+2.27%14.030.59
06/113,0803,0802,9813,015-1.15%15,200561億1852万+2.2%14.010.59
06/103,0703,1003,0303,050-0.33%21,800567億6998万+3.21%14.170.6
06/073,0203,1002,9693,060+1.49%11,200569億5611万+3.31%14.220.6
06/063,0703,0703,0053,015-1.79%8,000561億1852万+1.48%14.010.59
06/052,9713,0752,9713,070+4.56%17,800571億4224万+2.99%14.270.6
06/042,8432,9392,8302,936+4.48%20,500546億4809万-1.84%13.640.58
06/032,8102,8382,7902,810-1.75%12,200523億283万-6.52%13.060.55
05/312,8722,8742,8392,860-1.65%19,900532億3349万-5.49%13.290.56
05/302,8682,9332,8622,908+0.97%22,700541億2692万-4.4%13.510.57
05/292,9462,9462,8372,880-3.06%13,900536億575万-5.82%13.380.57
05/282,8942,9742,8542,971+2.98%33,700552億9954万-3.35%13.810.59
05/272,8762,9032,8642,885+0.17%9,200536億9882万-6.63%13.410.57
05/242,7992,9002,7972,880+2.42%12,900536億575万-7.19%13.380.57
05/232,8192,8222,7882,812-1.71%12,500523億4006万-9.96%13.070.55
05/222,9662,9662,8202,861-2.09%16,800532億5210万-8.89%13.290.56
05/212,9693,0152,9052,922-2.92%13,900543億8750万-7.53%13.580.58
05/202,9973,0252,9283,010-0.17%20,000560億2546万-5.26%13.990.59
05/172,9763,0452,9623,015+3.04%12,500561億1852万-5.55%14.010.59
05/162,9752,9752,8002,926-3.91%52,100544億6195万-8.73%13.60.58
05/153,0353,0452,9703,045+1.53%11,100566億7691万-5.41%14.150.6
05/142,9293,0102,8902,999+0.98%15,200558億2071万-7.01%13.940.59
05/132,9553,0002,8922,970+0.13%22,800552億8093万-8.05%13.80.59
05/102,9362,9922,8872,966+1.02%27,700552億648万-8.23%13.780.58
05/092,9572,9682,9082,936-0.74%23,100546億4809万-9.21%13.640.58
05/083,0803,0852,9432,958-5.65%23,300550億5757万-8.79%13.740.58
05/073,1953,2153,1253,135-2.94%14,600583億5209万-3.63%14.570.62
04/263,2603,2653,2153,230-1.22%13,800601億2034万-0.55%15.010.64
04/253,2553,2903,2153,270+0.31%13,000608億6486万+0.74%15.190.64
04/243,3353,3553,2503,260-2.1%17,400606億7873万+0.62%15.150.64
04/233,3103,3353,2703,330+0.6%8,900619億8165万+2.97%15.470.66
04/223,3053,3253,2803,310+0.15%6,800616億939万+2.6%15.380.65
04/193,2953,3303,2853,305+1.23%12,300615億1632万+2.96%15.360.65
04/183,3053,3103,2353,265-1.21%24,300607億7180万+2.16%15.170.64
04/173,3103,3303,2753,305+0.61%15,300615億1632万+3.74%15.360.65
04/163,3603,3603,2803,285-2.23%14,200611億4406万+3.37%15.260.65
04/153,2953,4303,2603,360+4.19%49,700625億4004万+5.96%15.610.66
04/123,3453,3453,2203,225-4.16%17,300600億2727万+2.02%14.990.64
04/113,2653,3853,2303,365+3.38%32,800626億3311万+6.59%15.640.66
04/103,2603,2703,2303,255-2.84%12,100605億8567万+3.53%15.120.64
04/093,2903,3553,2603,350+0.15%20,800623億5391万+6.82%15.570.66
04/083,3953,3953,3103,345-1.47%16,400622億6085万+7.04%15.540.66
04/053,3553,4303,3503,395+1.19%40,400631億9150万+8.99%15.780.67
04/043,2153,4003,2153,355+3.39%73,100624億4698万+8.05%15.590.66
04/033,1903,2503,1903,245+1.41%18,800603億9954万+4.88%15.080.64
04/023,1903,2203,1503,200+2.56%20,200595億6195万+3.66%14.870.63
04/013,0803,1603,0803,120+3.31%21,900580億7290万+1.2%14.50.61
03/293,0653,0652,9783,020-0.17%16,600562億1159万-2.11%14.40.59
03/283,1403,1403,0203,025-3.97%16,900563億465万-2.07%14.420.59
03/273,1553,1703,0953,150-1.87%20,200586億3129万+1.78%15.020.62
03/263,0453,2153,0453,210+5.94%37,500597億4808万+3.78%15.30.63
03/253,1153,1153,0153,030-4.27%25,600563億9772万-1.91%14.450.6
03/223,1403,1653,0753,165+1.28%15,600589億1049万+2.46%15.090.62
03/203,1453,1653,0953,125+0.16%19,000581億6596万+1.36%14.90.61
03/193,1103,1603,0553,120+0.32%11,400580億7290万+1.23%14.880.61
03/182,9763,1102,9763,110+6.07%27,400578億8677万+1.11%14.830.61
03/152,9292,9702,9212,932+0.03%26,600545億7363万-4.46%13.980.58
03/142,9993,0152,9202,931-3.11%23,300545億5502万-4.53%13.970.58
03/133,0803,1103,0253,025-2.73%10,800563億465万-1.47%14.420.59
03/123,1353,1603,0803,110+0.48%21,200578億8677万+1.34%14.830.61
03/113,1153,1153,0503,095-0.64%14,800576億757万+1.08%14.760.61
03/083,1453,2003,0953,115-0.64%43,900579億7983万+2.13%14.850.61
03/073,0503,1503,0003,135+3.13%35,800583億5209万+3.23%14.950.62
03/063,0653,0803,0103,040-0.65%16,100565億8385万+0.53%14.490.6
03/053,0453,0703,0253,060-0.49%15,800569億5611万+1.49%14.590.6
03/043,0903,1453,0553,075-0.49%23,600572億3531万+2.3%14.660.6
03/013,1403,1403,0853,090-1.75%15,200575億1450万+3.07%14.730.61
02/283,0853,1803,0553,145+2.11%26,000585億3823万+5.29%14.990.62
02/273,0753,0903,0503,080+0.82%15,200573億2837万+3.56%14.680.6
02/263,1253,1253,0253,055-2.08%10,900568億6305万+3.1%14.570.6
02/253,1753,1803,0803,120-1.42%14,200580億7290万+5.58%14.880.61
02/223,0953,1803,0653,165+1.77%25,200589億1049万+7.58%15.090.62