PER

2019/11/12~2020/04/09

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
20241/1, 株式分割 1→2
2020
04/092,0582,0581,9752,008-3.14%12,400375億4025万+7.93%14.251.32
04/082,0132,1182,0082,073+2.98%39,800387億5575万+11.36%14.721.36
04/071,9752,0751,9652,013+2.81%29,000376億3375万+8.2%14.291.32
04/061,7681,9831,7681,958+9.97%30,600366億525万+4.96%13.91.29
04/031,8601,8601,7601,780-3.78%7,600332億8600万-4.81%12.641.17
04/021,8331,8801,7531,850+0.41%21,000345億9500万-1.86%13.141.22
04/011,8831,9531,8431,843-2.12%24,600344億5475万-3.03%13.081.21
03/311,9151,9301,8451,883-1.7%21,400352億275万-1.7%13.371.24
03/301,8901,9231,8301,915+0.26%29,800358億1050万-0.78%13.61.26
03/271,8631,9181,8631,910+2.69%28,000357億1700万-1.75%13.561.26
03/261,8501,8801,8051,860-1.85%34,000347億8200万-4.91%13.211.22
03/251,8731,8951,8151,895+3.69%29,000354億3650万-3.81%13.461.25
03/241,8181,8301,7681,828+5.64%19,000341億7425万-7.75%12.981.2
03/231,5901,7651,5901,730+8.98%33,800323億5100万-13.2%12.281.14
03/191,7631,7801,5831,588-8.1%62,400296億8625万-20.94%11.271.04
03/181,8201,9031,7281,728-5.08%26,200323億425万-14.82%12.271.14
03/171,6501,8301,6501,820+6.12%38,800340億3400万-10.96%12.921.2
03/161,7581,8451,7081,715+1.33%33,200320億7050万-16.63%12.181.13
03/131,5901,7181,5781,693-3.84%63,600316億4975万-18.43%12.021.11
03/121,7951,8231,7531,760-3.83%52,600329億1200万-15.63%12.51.16
03/111,8951,9101,8281,830-4.44%27,000342億2100万-12.69%12.991.2
03/101,7801,9151,7681,915+2%47,400358億1050万-8.55%13.61.26
03/091,9001,9381,8631,878-4.7%45,200351億925万-10.08%13.331.24
03/062,0252,0281,9451,970-4.14%79,000368億3900万-5.33%13.991.3
03/052,0632,1082,0382,055+0.37%34,400384億2850万-0.82%14.591.35
03/042,0102,0632,0102,048+0.12%18,600382億8825万-0.61%14.541.35
03/032,1582,1952,0402,045-4.33%37,400382億4150万-0.2%14.521.35
03/022,0382,1552,0382,138+3.14%57,000399億7125万+4.83%15.181.41
02/282,1082,1232,0532,073-4.16%75,200387億5575万+2.24%14.721.36
02/272,2602,2602,1632,163-3.03%48,600404億3875万+7.16%15.361.42
02/262,2252,2482,1932,230+0.68%45,200417億100万+11.22%15.831.47
02/252,1382,2532,1302,215-1.23%65,800414億2050万+11.36%15.731.46
02/212,2552,2752,2352,243-0.99%43,600419億3475万+13.66%15.921.48
02/202,2732,2752,2432,265+1.57%51,200423億5550万+15.74%16.081.49
02/192,1882,2452,1832,230+1.48%41,400417億100万+15.01%15.831.47
02/182,1832,2082,1752,198+0.8%49,600410億9325万+14.27%15.61.45
02/172,1232,1832,1032,180+2.71%38,400407億6600万+14.32%15.481.43
02/142,0782,1232,0752,123+0.59%28,400396億9075万+12.3%15.071.4
02/132,1002,1152,0702,110+1.44%44,400394億5700万+12.47%14.981.39
02/122,1202,1202,0782,080-2.12%31,400388億9600万+11.71%14.771.37
02/102,1482,1602,0982,125-1.05%50,800397億3750万+14.93%15.091.4
02/072,1852,1882,1152,148-0.35%42,000401億5825万+17.03%15.251.41
02/062,0132,1652,0102,155+8.56%111,000402億9850万+18.34%15.31.42
02/052,0482,0551,9751,985-1.37%90,000371億1950万+9.61%14.091.31
02/041,9502,0181,9102,013+14.02%195,400376億3375万+11.37%14.291.32
02/031,7651,7701,7231,765-0.28%14,200330億550万-2.05%12.531.16
01/311,7051,7751,7051,770+4.12%14,600330億9900万-1.99%12.571.16
01/301,7501,7501,7001,700-2.86%31,000317億9000万-5.97%12.071.12
01/291,7431,7501,7351,750+0.14%11,200327億2500万-3.47%12.431.15
01/281,7431,7551,7301,748-1.69%14,600326億7825万-3.82%12.411.15
01/271,8001,8081,7781,778-1.39%16,600332億3925万-2.44%12.621.17
01/241,8351,8351,7951,803-1.77%19,800337億675万-1.18%12.81.19
01/231,8351,8351,8251,8350%9,200343億1450万+0.55%13.031.21
01/221,8451,8451,8301,8350%9,200343億1450万+0.49%13.031.21
01/211,8431,8451,8281,835-0.41%11,800343億1450万+0.38%13.031.21
01/201,8351,8481,8301,843+1.24%21,000344億5475万+0.68%13.081.21
01/171,8351,8381,8201,820-0.41%36,800340億3400万-0.71%12.921.2
01/161,8131,8351,8131,828+0.97%19,000341億7425万-0.52%12.981.2
01/151,8231,8331,8101,810-1.63%19,400338億4700万-1.68%12.851.19
01/141,8151,8651,7981,840+2.36%48,200344億800万-0.16%13.071.21
01/101,7701,7981,7651,798+2.13%30,000336億1325万-2.42%12.761.18
01/091,7631,7731,7601,760-0.14%22,000329億1200万-4.5%12.51.16
01/081,7601,7631,7251,7630%23,200329億5875万-4.47%12.511.16
01/071,7631,7701,7451,763+0.28%27,200329億5875万-4.47%12.511.16
01/061,7401,7651,7381,758-0.99%23,000328億6525万-4.74%12.481.16
2019
12/301,7581,7781,7551,775-1.8%42,000331億9250万-3.74%12.31.21
12/271,8081,8381,8031,808-4.49%74,200338億25万-1.87%12.521.23
12/261,8601,8931,8581,893+0.4%146,800353億8975万+2.97%13.111.29
12/251,8701,8881,8651,885-0.13%37,000352億4950万+3.01%13.061.28
12/241,8731,8901,8481,888+1.62%39,800352億9625万+3.54%13.081.28
12/231,8431,8681,8351,858+0.81%41,400347億3525万+2.34%12.871.26
12/201,8301,8551,8281,843+0.96%42,600344億5475万+1.91%12.761.25
12/191,8251,8281,8151,825-0.82%30,600341億2750万+1.28%12.641.24
12/181,8501,8581,8251,840-1.47%38,200344億800万+2.39%12.751.25
12/171,8431,8751,8431,868+1.63%29,200349億2225万+4.27%12.941.27
12/161,8151,8501,8151,838+0.27%39,600343億6125万+2.94%12.731.25
12/131,8901,8901,8281,833-1.35%40,400342億6775万+3.01%12.691.24
12/121,8731,8831,8551,858-0.8%19,200347億3525万+4.71%12.871.26
12/111,8901,8901,8631,873-1.06%32,800350億1575万+5.97%12.971.27
12/101,9131,9201,8901,893-1.05%31,600353億8975万+7.59%13.111.29
12/091,9551,9701,9051,913-0.78%39,800357億6375万+9.29%13.251.3
12/061,9201,9431,9181,928+0.52%37,600360億4425万+10.84%13.351.31
12/051,8681,9251,8601,918+3.51%48,800358億5725万+10.97%13.281.3
12/041,8101,8581,8081,853+1.37%20,200346億4175万+7.83%12.831.26
12/031,8031,8481,8031,828+0.41%23,400341億7425万+6.93%12.661.24
12/021,8231,8731,8201,820+0.14%46,800340億3400万+7%12.611.24
11/291,7831,8381,7801,818+2.83%93,000339億8725万+7.29%12.591.23
11/281,7501,7681,7401,768+1%25,800330億5225万+4.77%12.241.2
11/271,7431,7501,7401,750+1.01%10,400327億2500万+4.04%12.121.19
11/261,7251,7451,7251,733+0.14%28,600323億9775万+3.25%121.18
11/251,7051,7331,7051,730+2.06%40,400323億5100万+3.35%11.981.17
11/221,7081,7131,6951,695-0.73%19,600316億9650万+1.5%11.741.15
11/211,7051,7081,6831,708+0.59%6,200319億3025万+2.43%11.831.16
11/201,6981,7051,6901,698+0.3%15,600317億4325万+2.07%11.761.15
11/191,6901,7031,6851,693+0.15%16,000316億4975万+2.02%11.721.15
11/181,6951,7051,6901,690-0.29%11,400316億300万+2.05%11.711.15
11/151,6981,7001,6901,695+0.15%12,600316億9650万+2.6%11.741.15
11/141,7051,7081,6901,693-0.29%17,200316億4975万+2.64%11.721.15
11/131,7081,7151,6981,698-0.15%34,200317億4325万+3.25%11.761.15
11/121,7081,7081,6981,700+0.15%9,400317億9000万+3.72%11.781.15