PER

2019/08/16～2020/01/16

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
20244/1, 株式分割 1→2
2020
01/162,0682,0832,0552,073+0.36%263,8002055億5253万-0.74%21.711.1
01/152,0632,0732,0482,065-0.24%243,2002048億867万-1.24%21.631.1
01/142,0682,0752,0532,070+1.1%276,4002053億457万-1.15%21.681.1
01/102,0352,0582,0332,048+0.99%250,8002030億7300万-2.36%21.441.09
01/092,0302,0452,0152,028+2.4%374,0002010億8938万-3.59%21.231.08
01/081,9952,0031,9551,980-2.1%292,4001963億7829万-6.07%20.741.05
01/072,0002,0251,9982,023+1.13%258,4002005億9348万-4.42%21.181.07
01/062,0132,0231,9882,000-2.79%203,0001983億6191万-5.84%20.951.06
2019
12/302,0702,0802,0482,058-1.08%149,0002040億6481万-3.45%21.551.09
12/272,0802,0932,0682,080+0.36%155,4002062億9638万-2.67%21.781.11
12/262,0502,0802,0482,073+0.85%187,0002055億5253万-3.24%21.711.1
12/252,0832,0832,0482,055-1.56%159,0002038億1686万-4.33%21.521.09
12/242,0882,1052,0832,088+0.36%134,6002070億4024万-3.18%21.861.11
12/232,1032,1102,0782,080-1.77%319,0002062億9638万-3.88%21.781.11
12/202,1282,1302,1052,118+0.12%121,0002100億1567万-2.51%22.181.13
12/192,1002,1232,1002,115+0.24%152,8002097億6772万-2.94%22.151.12
12/182,1232,1252,0952,110-0.35%353,8002092億7181万-3.48%22.11.12
12/172,1432,1482,1052,118-1.51%420,0002100億1567万-3.49%22.181.13
12/162,1702,1782,1502,150-1.49%303,4002132億3905万-2.49%22.521.14
12/132,1952,2282,1732,183+1.04%581,6002164億6243万-1.29%22.861.16
12/122,1752,1832,1582,160+0.35%246,4002142億3086万-2.48%22.621.15
12/112,1302,1682,1302,153+1.06%303,8002134億8700万-3%22.541.14
12/102,1182,1452,1102,1300%290,6002112億5543万-4.18%22.311.13
12/092,1552,1652,1232,130+0.24%361,0002112億5543万-4.4%22.311.13
12/062,1402,1482,1202,125-0.7%141,8002107億5953万-4.75%22.261.13
12/052,1632,1652,1352,1400%195,8002122億4724万-4.34%22.411.14
12/042,1302,1452,1182,140-0.7%348,6002122億4724万-4.59%22.411.14
12/032,1402,1702,1182,155-0.92%220,8002137億3496万-4.22%22.571.14
12/022,1782,1982,1652,175+0.69%194,6002157億1857万-3.46%22.781.16
11/292,1932,2102,1582,160-1.48%266,8002142億3086万-4.26%22.621.15
11/282,2182,2282,1932,193-1.02%257,2002174億5424万-2.9%22.961.16
11/272,2032,2352,1932,215+1.37%456,8002196億8581万-1.95%23.21.18
11/262,2182,2202,1852,185-0.57%380,4002167億1038万-3.28%22.881.16
11/252,2232,2382,1882,198-0.68%420,8002179億5015万-2.81%23.011.17
11/222,1952,2382,1852,2130%326,4002194億3786万-2.15%23.171.18
11/212,2452,2632,1732,213-2.43%373,0002194億3786万-2.19%23.171.18
11/202,2732,3052,2602,268-0.44%235,2002248億9281万+0.29%23.751.2
11/192,2532,2832,2302,278+0.33%196,8002258億8462万+0.95%23.851.21
11/182,2902,2902,2632,270-1.41%177,2002251億4077万+0.93%23.771.21
11/152,2982,3102,2832,303+0.77%203,2002283億6415万+2.65%24.111.22
11/142,3032,3132,2782,285-1.61%267,4002266億2848万+2.15%23.931.21
11/132,3452,3602,3032,323-2.42%320,6002303億4777万+4.19%24.321.23
11/122,3302,3952,3252,380+3.14%511,2002360億5067万+7.21%24.931.26
11/112,3252,3302,2532,308+0.76%688,6002288億6005万+4.51%24.171.23
11/082,2982,3132,2682,290+1.89%368,8002271億2438万+4.04%23.981.22
11/072,2632,2682,2282,248-0.55%202,4002229億919万+2.39%23.541.19
11/062,2432,2652,1982,260+0.78%478,2002241億4896万+3.2%23.671.2
11/052,2652,2752,2282,243+0.9%558,4002224億1329万+2.68%23.491.19
11/012,2382,2382,2052,223-2.2%289,4002204億2967万+1.95%23.281.18
10/312,2782,2832,2482,273-0.66%215,4002253億8872万+4.48%23.81.21
10/302,2932,2952,2552,288-0.54%669,8002268億7643万+5.51%23.961.22
10/292,2652,3002,2532,300+2.68%471,6002281億1619万+6.48%24.091.22
10/282,2752,2832,2252,240-0.88%398,2002221億6534万+4.14%23.461.19
10/252,2252,2602,2232,260+2.26%233,6002241億4896万+5.36%23.671.2
10/242,2232,2252,1882,210-0.11%399,8002191億8991万+3.42%23.151.17
10/232,2252,2252,1802,213-0.34%276,6002194億3786万+3.78%23.171.18
10/212,2352,2402,2082,220-0.11%188,4002201億8172万+4.37%23.251.18
10/182,2132,2502,2132,223+0.57%291,8002204億2967万+4.69%23.281.18
10/172,2252,2302,2002,210-0.67%299,0002191億8991万+4.49%23.151.17
10/162,2352,2632,2002,225+1.71%370,8002206億7762万+5.65%23.31.18
10/152,1982,2152,1652,188+2.34%286,4002169億5834万+4.42%22.911.16
10/112,1252,1552,1132,138+1.06%314,6002119億9929万+2.47%22.391.14
10/102,1202,1302,0782,115-0.35%290,0002097億6772万+1.88%22.151.12
10/092,1052,1232,0852,123-0.82%321,4002105億1157万+2.64%22.231.13
10/082,1282,1502,1052,140+2.27%475,0002122億4724万+4.04%22.411.14
10/072,0752,0952,0702,093-0.36%262,6002075億3615万+2.17%21.921.11
10/042,0682,1002,0602,100+1.2%317,0002082億8000万+3.09%21.991.12
10/032,0652,0852,0552,075-2.12%232,6002058億48万+2.42%21.731.1
10/022,1182,1332,1032,120-1.51%274,6002102億6362万+5.16%22.21.13
10/012,1232,1702,1232,153+2.01%276,2002134億8700万+7.46%22.541.14
09/302,1432,1432,0932,110-0.12%289,0002092億7181万+5.98%22.11.12
09/272,1552,1582,1002,113-1.74%402,4002095億1976万+6.69%22.121.12
09/262,1652,1752,1402,150+2.99%459,6002132億3905万+9.25%22.521.14
09/252,1082,1102,0632,088-0.95%295,0002070億4024万+6.72%21.861.11
09/242,0902,1282,0882,108+1.08%274,8002090億2386万+8.41%22.071.12
09/202,0982,1002,0752,085+0.12%273,6002067億9229万+8.03%21.841.11
09/192,0882,1002,0702,083+0.36%336,0002065億4434万+8.63%21.811.11
09/182,0632,0782,0432,075+0.61%232,2002058億48万+8.87%21.731.1
09/172,0752,0852,0432,063-1.67%311,6002045億6072万+9.01%21.61.1
09/132,1002,1002,0632,098+0.24%385,8002080億3205万+11.45%21.971.11
09/122,1032,1182,0832,093-0.48%389,8002075億3615万+11.9%21.921.11
09/112,0702,1032,0482,103+2.94%393,0002085億2795万+13.22%22.021.12
09/101,9982,0451,9932,043+3.55%358,2002025億7710万+10.64%21.391.09
09/091,9601,9781,9481,973+0.51%232,4001956億3443万+7.38%20.661.05
09/061,9801,9831,9531,963+0.26%195,4001946億4262万+7.36%20.551.04
09/051,9201,9851,9181,958+3.43%322,4001941億4672万+7.38%20.51.04
09/041,8901,9081,8781,8930%216,2001876億9995万+4.04%19.821.01
09/031,8681,9151,8631,893+1.2%207,2001876億9995万+4.16%19.821.01
09/021,8781,8881,8501,870-1.45%154,2001854億6838万+2.97%19.580.99
08/301,8701,9031,8581,898+3.41%351,4001881億9586万+4.49%19.871.01
08/291,8481,8501,8081,835+0.96%228,0001819億9705万+0.99%19.220.97
08/281,8231,8301,8051,818-0.82%231,2001802億6138万-0.14%19.040.97
08/271,8181,8481,8081,833+2.52%393,6001817億4910万+0.58%19.190.97
08/261,8081,8301,7731,788-3.51%397,2001772億8595万-1.73%18.720.95
08/231,8501,8781,8501,853+1.79%362,0001837億3272万+1.95%19.40.98
08/221,8251,8451,8101,820-0.27%332,0001805億933万+0.44%19.060.97
08/211,8151,8351,8131,825-0.95%350,0001810億524万+0.77%19.110.97
08/201,8281,8481,8131,843+2.65%468,4001827億4091万+1.8%19.30.98
08/191,7901,8401,7851,795+2.13%366,8001780億2981万-0.66%18.80.95
08/161,7381,7651,7231,7580%334,8001743億1053万-2.74%18.410.93