PER

2019/12/18~2020/05/21

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
2020
05/212,4872,4872,3872,473+1.44%14,500460億3022万+8.61%7.20.45
05/202,4062,4412,3422,438+1.97%18,300453億7876万+7.5%7.10.44
05/192,4212,4212,3662,391+0.84%14,600445億394万+5.94%6.970.43
05/182,4142,4142,3152,371-0.04%16,300441億3168万+5.42%6.910.43
05/152,3072,3722,2562,372+5.1%18,200441億5029万+5.66%6.910.43
05/142,3382,3382,2572,257-4.97%14,300420億978万+0.76%6.580.41
05/132,2772,3752,2432,375+2.11%13,300442億613万+6.22%6.920.43
05/122,3402,3402,2582,326-1.32%18,400432億9409万+4.49%6.780.42
05/112,3382,3712,3142,357+2.03%12,500438億7110万+6.08%6.870.43
05/082,2482,3102,2212,310+4.29%14,900429億9628万+3.96%6.730.42
05/072,2142,2222,1892,215+0.05%8,600412億2803万-0.58%6.450.4
05/012,2332,2372,1762,214-2.64%17,200412億942万-1.07%6.450.4
04/302,4032,4032,2742,274-2.53%24,000423億2621万+1.56%6.630.41
04/282,2682,3462,2262,333+4.01%26,400434億2438万+4.53%6.80.42
04/272,2002,2432,1862,243+2.65%13,100417億4920万+0.99%6.530.41
04/242,2562,2562,1542,185-3.15%20,800406億6964万-1.09%6.370.4
04/232,1722,2562,1722,256+4.59%19,600419億9117万+2.87%6.570.41
04/222,2192,2272,1432,157-3.19%16,600401億4847万-0.87%6.280.39
04/212,1832,2282,1692,2280%11,800414億7000万+2.67%6.490.4
04/202,1692,2282,1692,228+3.1%12,100414億7000万+3.44%6.490.4
04/172,2502,2652,1602,161-3.48%14,700402億2293万+1.08%6.30.39
04/162,0802,2432,0722,239+6.67%27,900416億7475万+5.17%6.520.41
04/152,2022,2252,0792,099-5.02%27,700390億6891万-0.99%6.120.38
04/142,1872,2382,1872,210+0.41%16,600411億3497万+4.2%6.440.4
04/132,2702,2702,1662,201-2.95%11,500409億6745万+3.97%6.410.4
04/102,2122,2682,1872,268+4.81%18,600422億1453万+7.13%6.610.41
04/092,1902,2122,1302,164-1.1%24,300402億7877万+2.12%6.30.39
04/082,2612,2672,1712,188-2.97%36,300407億2548万+2.87%6.370.4
04/072,2832,3392,1922,255-0.62%29,000419億7256万+5.67%6.570.41
04/062,1562,2952,1302,269+6.28%23,100422億3314万+5.93%6.610.41
04/032,1502,2062,1082,135-0.37%16,200397億3898万-0.47%6.220.39
04/022,1832,2452,0982,143-3.29%16,900398億8789万-0.65%6.240.39
04/012,3242,3672,2112,216-6.06%26,500412億4665万+2.07%6.460.4
03/312,4602,4922,3232,359-3.75%22,000439億832万+8.16%10.960.46
03/302,5492,5492,3312,451-0.77%45,300456億2073万+11.87%11.390.48
03/272,3582,4702,2882,470+10.12%68,600459億7438万+12.32%11.480.49
03/262,1162,2502,0232,243+6.86%51,500417億4920万+1.68%10.420.44
03/252,1152,1152,0112,099+1.4%50,400390億6891万-5.58%9.750.41
03/241,9902,0701,9672,070+6.7%38,000385億2913万-7.92%9.620.41
03/231,8081,9751,8081,940+9.48%36,500361億943万-14.8%9.010.38
03/191,9241,9351,7301,772-3.9%87,500329億8243万-23.46%8.230.35
03/181,9941,9971,8421,844-7.8%32,700343億2257万-21.9%8.570.36
03/171,7592,0551,7382,000+9.65%74,800372億2622万-16.87%9.290.39
03/161,8501,9121,8001,824-0.76%44,300339億5031万-25.4%8.480.36
03/131,8571,8971,7661,838-5.11%43,600342億1089万-26.24%8.540.36
03/121,9971,9971,9131,937-3.44%40,800360億5359万-23.65%90.38
03/112,1022,1472,0062,006-5.95%37,400373億3789万-22.1%9.320.4
03/102,0472,1381,9712,133+1.72%29,300397億176万-18.28%9.910.42
03/092,1652,1722,0802,097-5.33%36,600390億3169万-20.63%9.740.41
03/062,2502,2842,2122,215-4.4%34,200412億2803万-17.26%10.290.44
03/052,3922,4062,3172,317-1.57%24,600431億2657万-14.41%10.770.46
03/042,3472,4002,3252,354-0.72%25,400438億1526万-13.84%10.940.46
03/032,4522,5062,3712,371-2.99%38,300441億3168万-13.97%11.020.47
03/022,3452,4722,3042,444+4.22%32,900454億9044万-12.15%11.360.48
02/282,4002,4332,3282,345-3.62%36,300436億4774万-16.46%10.90.46
02/272,4922,4922,4222,433-2.52%54,200452億8569万-14.21%11.310.48
02/262,4462,5002,4342,496+1.67%28,100464億5832万-12.79%11.60.49
02/252,4832,5092,4522,455-6.76%43,500456億9518万-14.82%11.410.48
02/212,6262,6502,6152,633+0.15%26,700490億831万-9.33%12.230.52
02/202,6762,6772,6212,629-0.6%15,100489億3386万-9.93%12.220.52
02/192,6872,7082,6452,645-1.05%14,300492億3167万-9.88%12.290.52
02/182,7222,7222,6582,673-1.8%21,100497億5284万-9.42%12.420.53
02/172,7502,7502,7092,722-2.68%18,500506億6488万-8.29%12.650.54
02/142,8042,8202,7642,797-3.42%26,600520億6086万-6.24%130.55
02/132,8792,9302,8402,896-1.13%36,500539億356万-3.27%13.460.57
02/122,9492,9542,9002,929-0.68%12,800545億1779万-2.5%13.610.58
02/102,9622,9782,9442,949-0.97%6,900548億9006万-2.06%13.70.58
02/072,9973,0102,9462,978-0.63%18,100554億2984万-1.39%13.840.59
02/062,9953,0152,9582,997+0.98%37,400557億8349万-1.15%13.930.59
02/052,9362,9692,9182,968+2.52%24,900552億4371万-2.4%13.790.58
02/042,8662,9102,8662,895+0.77%9,000538億8495万-5.08%13.450.57
02/032,8902,8902,8292,873-2.48%21,600534億7546万-6.23%13.350.57
01/312,9742,9742,9302,946-0.54%13,700548億3422万-4.35%13.690.58
01/302,9812,9902,9232,962-0.54%17,400551億3203万-4.24%13.760.58
01/292,9262,9822,9262,978+1.4%13,400554億2984万-4.15%13.840.59
01/282,9232,9552,8702,937-0.78%17,600546億6670万-6.02%13.650.58
01/272,9602,9902,9542,960-1.5%29,400550億9480万-5.82%13.750.58
01/243,0403,0452,9953,005-1.96%20,700559億3239万-4.94%13.960.59
01/233,0503,0803,0303,065-0.49%21,100570億4918万-3.49%14.240.6
01/223,0753,0853,0403,0800%11,900573億2837万-3.27%14.310.61
01/213,0453,0803,0203,080+2.33%18,300573億2837万-3.42%14.310.61
01/202,9893,0352,9893,010+0.43%11,500560億2546万-5.82%13.990.59
01/173,0053,0302,9892,997-0.1%13,200557億8349万-6.49%13.930.59
01/163,0503,0553,0003,000-1.32%8,400558億3933万-6.6%13.940.59
01/153,0553,0603,0203,040-0.16%9,000565億8385万-5.53%14.130.6
01/143,0803,0903,0253,045-1.3%15,200566億7691万-5.49%14.150.6
01/103,0953,1053,0703,085-0.64%6,600574億2144万-4.4%14.330.61
01/093,1153,1153,0903,105+0.98%12,000577億9370万-3.96%14.430.61
01/083,0803,1053,0253,075-2.38%16,600572億3531万-5.09%14.290.61
01/073,1003,1653,1003,150+1.61%11,500586億3129万-2.99%14.640.62
01/063,1003,1303,0753,100-2.21%18,300577億64万-4.67%14.40.61
2019
12/303,2603,2603,1553,170-3.5%16,400590億355万-2.7%14.730.62
12/273,2903,2903,2203,285+1.86%24,500611億4406万+0.74%15.260.65
12/263,1803,2253,1453,225+1.42%30,100600億2727万-1.07%14.990.64
12/253,2003,2103,1403,180-2.15%10,600591億8968万-2.48%14.780.63
12/243,2853,2853,2503,250-0.31%7,700604億9260万-0.4%15.10.64
12/233,2753,3003,2403,260-0.31%10,300606億7873万-0.12%15.150.64
12/203,3603,3603,2503,270-1.95%27,800608億6486万+0.09%15.190.64
12/193,3853,3853,3303,335-2.06%17,100620億7472万+2.02%15.50.66
12/183,4003,4153,3453,405+0.15%12,300633億7763万+4.29%15.820.67