PER

2019/09/12~2020/02/13

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
20214/1, 株式分割 1→4
2020
02/131,0881,0991,0681,083-0.8%3,338,0005474億2717万+7.39%82.686.1
02/121,0851,0941,0761,091+1.39%3,557,6005518億5210万+8.91%83.356.15
02/101,1041,1041,0751,076-1.6%2,805,2005442億6651万+8.17%82.216.07
02/071,1031,1051,0801,094-0.57%3,137,2005531億1637万+10.48%83.546.17
02/061,0941,1091,0751,100-0.34%5,586,8005562億7704万+11.68%84.026.2
02/051,1151,1211,1011,104-0.9%3,878,4005581億7343万+12.74%84.316.22
02/041,0861,1281,0861,114+1.48%4,806,8005632億3050万+14.58%85.076.28
02/031,0751,1041,0711,098-0.57%6,666,0005550億1277万+13.73%83.836.19
01/311,0601,1101,0581,104+4%9,934,8005581億7343万+15.09%84.316.22
01/301,0451,0701,0051,061+15.83%23,022,8005366億8091万+11.24%81.065.98
01/29930936916916-1.74%4,340,8004633億5348万-3.45%69.995.17
01/28946955931933-2.36%3,580,4004715億7121万-1.95%71.235.26
01/27938961935955+0.13%2,691,6004829億4961万+0.21%72.955.38
01/24938954923954+1.6%3,645,2004823億1747万+0.08%72.855.38
01/23953955938939-2.47%2,911,2004747億3188万-1.6%71.75.29
01/22949965940963+0.26%2,875,2004867億4241万+0.89%73.525.43
01/21943960943960+1.05%2,216,4004854億7814万+0.73%73.335.41
01/20925958925950+3.4%3,806,0004804億2108万-0.21%72.565.36
01/17938945913919-2.52%5,283,6004646億1775万-3.59%70.185.18
01/16983983941943-3.08%4,116,8004766億2828万-1.21%71.995.31
01/15975984966973-1.14%3,176,4004917億9947万+1.83%74.285.48
01/149991,004980984+0.64%3,153,6004974億8867万+3.12%75.145.55
01/10988988963978-0.89%3,640,8004943億2800万+2.68%74.665.51
01/09941988940986+6.77%6,901,2004987億5293万+3.6%75.335.56
01/08910926894924-0.4%5,019,2004671億4628万-2.76%70.565.21
01/079289399259280%2,772,0004690億4268万-2.47%70.855.23
01/06935944924928-2.75%3,270,0004690億4268万-2.47%70.855.23
2019
12/30958965953954-0.39%2,476,0004823億1747万+0.29%72.855.38
12/27958971954958+1.19%3,405,6004842億1387万+0.9%73.145.4
12/26930948923946+1.07%2,344,0004785億2468万+0.03%72.285.33
12/25960960935936-1.58%2,102,4004734億6761万-0.72%71.515.28
12/24953955936951+0.53%2,287,2004810億5321万+1.2%72.665.36
12/23973974941946-1.43%3,577,2004785億2468万+1.1%72.285.33
12/20954966950960+0.52%3,696,0004854億7814万+2.78%73.335.41
12/19965970949955+0.13%2,902,0004829億4961万+2.58%72.955.38
12/18974983945954-2.05%3,690,4004823億1747万+2.77%72.855.38
12/17971983964974+0.26%2,942,8004924億3160万+5.16%74.385.49
12/16968976961971+0.39%2,022,8004911億6734万+5.23%74.195.48
12/13968988965968+1.84%6,040,4004892億7094万+5.05%73.95.45
12/12944958940950+1.74%2,702,8004804億2108万+3.26%72.565.36
12/11938950934934-0.27%2,149,2004722億335万+1.61%71.325.26
12/10959966934936-2.85%4,168,0004734億6761万+2.1%71.515.28
12/09968971955964+0.26%2,743,6004873億7454万+5.33%73.615.43
12/06964975955961-0.9%3,762,8004861億1027万+5.52%73.425.42
12/05935973935970+2.92%6,315,2004905億3520万+6.83%74.095.47
12/04931946918943+0.8%4,114,8004766億2828万+3.69%71.995.31
12/03944949933935-2.35%4,274,4004728億3548万+2.41%71.425.27
12/02944964944958+1.32%2,904,4004842億1387万+4.42%73.145.4
11/29954961941945-0.13%4,290,8004778億9254万+2.83%72.185.33
11/28948954935946+1.47%4,546,0004785億2468万+2.74%72.285.33
11/27928944925933+0.95%5,309,6004715億7121万+0.92%71.235.26
11/26909934909924+2.21%8,794,0004671億4628万-0.35%70.565.21
11/25890909885904+2.84%4,941,6004570億3215万-3.03%69.035.1
11/228688858688790%2,792,4004443億8949万-6.12%67.124.95
11/21866880856879+1.15%4,359,2004443億8949万-6.71%67.124.95
11/20845870843869+2.06%4,681,6004393億3243万-8.26%66.364.9
11/19885889850851-4.35%7,365,2004304億8257万-10.58%65.024.8
11/18895903886890-0.14%2,534,0004500億7869万-7.1%67.985.02
11/15890908883891+1.13%3,929,6004507億1082万-7.45%68.085.02
11/14896913880881-1.12%5,209,2004456億5376万-8.96%67.314.97
11/13913915890891-2.33%6,078,0004507億1082万-8.5%68.085.02
11/12888916878913+0.83%9,298,8004614億5709万-6.89%69.75.14
11/11935940903905-4.36%10,126,0004576億6429万-8.03%69.135.1
11/08945956933946+2.71%7,231,2004785億2468万-4.32%72.285.33
11/07893930890921+2.93%6,388,4004658億8202万-7.32%70.375.19
11/06901909883895+1.99%8,666,8004526億722万-10.32%68.365.05
11/05864898864878+1.59%7,416,8004437億5736万-12.77%67.034.95
11/01883889863864-2.12%8,809,2004368億390万-14.82%65.984.87
10/31936944883883-12.3%15,731,6004462億8589万-13.82%67.414.98
10/301,0211,0281,0001,006-3.01%7,052,0005088億6706万-2.5%76.865.67
10/291,0301,0411,0291,038+0.97%4,130,4005246億7039万+0.24%79.255.85
10/281,0251,0461,0211,028+0.61%3,722,8005196億1332万-0.72%78.485.79
10/251,0061,0231,0051,021+2.13%5,116,0005164億5266万-1.42%78.015.76
10/241,0081,0139961,000-1.23%3,045,2005057億640万-3.57%76.385.64
10/231,0291,0301,0041,013-0.12%3,671,6005120億2773万-2.36%77.345.71
10/211,0251,0301,0111,014-1.7%2,148,4005126億5986万-2.34%77.435.72
10/181,0251,0341,0131,031+1.35%3,180,8005215億972万-0.75%78.775.81
10/171,0211,0291,0091,018-0.61%1,946,4005145億5626万-2.07%77.725.74
10/161,0381,0601,0231,024+1.36%5,143,2005177億1692万-1.75%78.25.77
10/151,0141,0159781,010+1.13%6,190,0005107億6346万-3.35%77.155.69
10/111,0051,005991999+0.25%3,798,0005050億7426万-4.79%76.295.63
10/101,0131,015993996-0.87%3,202,0005038億1000万-5.66%76.15.62
10/091,0051,0149911,005-1.71%5,342,8005082億3493万-5.46%76.765.67
10/081,0301,0381,0231,023-1.45%3,380,4005170億8479万-4.53%78.15.76
10/071,0301,0391,0131,038+1.22%2,446,4005246億7039万-3.76%79.255.85
10/041,0201,0311,0031,025+1.11%3,757,2005183億4906万-5.36%78.295.78
10/031,0111,0169981,014-2.17%4,818,0005126億5986万-6.82%77.435.72
10/021,0531,0581,0291,036-3.04%5,462,0005240億3825万-5.37%79.155.84
10/011,0301,0811,0261,069+3.01%5,024,4005404億7371万-2.75%81.636.03
09/301,0651,0891,0351,038-3.38%5,501,2005246億7039万-5.94%309.136.61
09/271,0941,1091,0731,074-2.05%4,885,6005430億224万-3%319.936.85
09/261,1081,1281,0941,096-0.11%5,199,6005543億8064万-1.42%326.646.99
09/251,0781,1031,0761,098+1.5%2,873,6005550億1277万-1.3%327.017
09/241,0781,1011,0731,081+0.35%3,681,2005467億9504万-2.85%322.176.89
09/201,0501,0881,0461,078+2.5%5,267,6005448億9864万-3.28%321.056.87
09/191,0631,0791,0501,051-0.12%4,610,0005316億2385万-5.63%313.236.7
09/181,0441,0581,0291,053+1.45%5,832,0005322億5598万-5.77%313.66.71
09/171,0061,0411,0001,038+3.36%8,148,8005246億7039万-7.37%309.136.61
09/131,0181,0249891,004-3.6%9,583,2005076億279万-10.62%299.076.4
09/121,0501,0501,0351,041+0.36%4,868,4005265億6678万-7.69%310.256.64