PER

2019/06/27～2019/11/22

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
11/222,5832,6182,5722,618+1.63%661,0005998億7845万+2.39%29.413.04
11/212,5752,5922,5452,576-0.92%940,1005902億5473万+0.9%28.942.99
11/202,5742,6042,5642,600+0.78%785,5005957億5400万+1.92%29.213.02
11/192,5782,5902,5662,580+0.94%495,9005911億7128万+1.3%28.982.99
11/182,5512,5582,5412,556+0.31%600,2005856億7201万+0.47%28.712.97
11/152,5752,5752,5392,548-0.62%646,6005838億3892万+0.28%28.622.96
11/142,6062,6202,5522,564-1.61%763,5005875億510万+1.02%28.82.97
11/132,5872,6192,5822,606+1.16%1,042,9005971億2882万+2.96%29.273.02
11/122,5692,5822,5512,576-0.54%630,9005902億5473万+2.14%28.942.99
11/112,5202,5932,5182,590+3.35%1,241,1005934億6264万+3.02%29.093
11/082,4812,5162,4672,506+1.29%839,1005742億1520万-0.08%28.152.91
11/072,4822,4832,4562,474+0.32%1,144,4005668億8284万-1.24%27.792.87
11/062,5202,5202,4662,466-2.38%1,450,6005650億4976万-1.48%27.72.86
11/052,5032,5372,4722,526+2.02%1,323,8005787億9793万+0.92%28.382.93
11/012,4482,4862,4382,476+0.57%1,260,0005673億4112万-0.96%27.812.87
10/312,5492,5642,4612,462-7.06%3,110,3005641億3321万-1.52%27.662.86
10/302,6242,6542,6132,649+1.57%1,288,2006069億8167万+5.92%29.763.07
10/292,5952,6172,5892,608+0.5%613,7005975億8709万+4.65%29.33.03
10/282,6022,6152,5902,595+0.12%531,1005946億832万+4.34%29.153.01
10/252,5802,5922,5702,592+1.01%538,4005939億2091万+4.47%29.123.01
10/242,5882,5922,5592,566-0.58%925,4005879億6337万+3.55%28.822.98
10/232,5362,5812,5322,581+3.03%1,159,1005914億41万+4.28%28.992.99
10/212,5702,5702,4962,505-2%884,6005739億8607万+1.33%28.142.91
10/182,5582,5722,5372,556+0.35%984,3005856億7201万+3.4%28.712.97
10/172,5252,5602,5242,547+1.43%958,2005836億978万+3.2%28.612.95
10/162,5602,5682,4952,511-1.02%996,7005753億6088万+1.91%28.212.91
10/152,5152,5442,5112,537+1.93%805,2005813億1842万+3.05%28.52.94
10/112,5052,5152,4702,489-0.52%1,067,1005703億1989万+1.26%27.962.89
10/102,4962,5122,4672,502+0.6%938,9005732億9866万+1.91%28.112.9
10/092,4732,5062,4662,487+0.04%1,004,8005698億6161万+1.34%27.942.89
10/082,4162,4942,4162,486+4.32%1,333,0005696億3248万+1.35%27.932.88
10/072,3812,3902,3652,383+0.46%648,7005460億3145万-2.89%26.772.76
10/042,3942,3942,3422,372-0.46%817,4005435億1096万-3.58%26.652.75
10/032,3972,3992,3482,383-2.01%1,227,8005460億3145万-3.33%26.772.76
10/022,4372,4612,4222,432-0.65%1,008,3005572億5913万-1.54%27.322.82
10/012,4202,4532,4132,448+1.2%1,098,0005609億2530万-1.05%27.52.84
09/302,4352,4492,4122,419-1.35%936,4005542億8036万-2.46%27.172.81
09/272,4772,5012,4312,452+0.08%967,9005618億4185万-1.41%27.542.84
09/262,5102,5192,4452,450-1.69%1,002,9005613億8358万-1.65%27.522.84
09/252,4802,4992,4512,492+0.52%912,2005710億730万-0.2%27.992.89
09/242,4432,4922,4412,479+2.1%925,0005680億2853万-0.8%27.852.88
09/202,4812,4992,4272,428-2.1%1,229,1005563億4258万-3%27.272.82
09/192,4482,4862,4422,480+0.81%1,318,7005682億5766万-1.08%27.862.88
09/182,4832,4992,4512,460-1.32%1,175,7005636億7494万-2.07%27.632.85
09/172,4972,5102,4842,493-0.87%739,1005712億3643万-0.99%282.89
09/132,4962,5192,4802,515+0.48%992,4005762億7743万-0.36%28.252.92
09/122,4802,5262,4692,503+0.48%936,9005735億2779万-1.03%28.122.9
09/112,4482,4972,4372,491+1.18%972,2005707億7816万-1.62%27.982.89
09/102,4532,4892,4322,462+0.16%596,4005641億3321万-2.96%27.662.86
09/092,4262,4722,4212,458+0.86%640,5005632億1667万-3.34%27.612.85
09/062,4632,4682,4172,437-0.89%928,9005584億481万-4.47%27.382.83
09/052,4232,4822,4172,459+2.29%704,1005634億4580万-3.98%27.622.85
09/042,4502,4572,4022,404-2.83%959,9005508億4331万-6.57%272.79
09/032,4682,5032,4532,474+0.53%509,9005668億8284万-4.66%27.792.87
09/022,4992,5052,4512,461-2.57%724,8005639億407万-5.85%27.652.86
08/302,5242,5482,5132,526+0.6%690,1005787億9793万-4.06%28.382.93
08/292,4912,5152,4512,511-0.32%819,1005753億6088万-5.21%28.212.91
08/282,5012,5312,4832,519+0.4%817,6005771億9397万-5.48%28.32.92
08/272,5242,5512,5042,509-0.79%655,4005749億261万-6.45%28.182.91
08/262,5002,5352,4912,529-2.51%805,4005794億8533万-6.23%28.412.93
08/232,6002,6252,5872,594+0.27%518,2005943億7918万-4.39%29.143.01
08/222,5822,6042,5742,587+0.86%507,1005927億7523万-5.03%29.063
08/212,5542,5772,5452,565-0.77%456,0005877億3424万-6.28%28.812.98
08/202,5732,5912,5642,585+1.29%466,9005923億1696万-6%29.043
08/192,5732,5792,5452,552-0.35%576,0005847億5547万-7.6%28.672.96
08/162,5432,5732,5392,561+0.51%603,9005868億1769万-7.65%28.772.97
08/152,5302,5622,5182,548-1.62%1,060,8005838億3892万-8.64%28.622.96
08/142,6032,6192,5702,590-0.8%1,059,6005934億6264万-7.66%29.093
08/132,5932,6332,5892,611-1.1%611,1005982億7450万-7.48%29.333.03
08/092,6492,6802,6342,640+0.08%569,8006049億1945万-7.01%29.663.06
08/082,6232,6712,6152,638+1.46%655,7006044億6117万-7.57%29.633.06
08/072,6142,6492,5982,600-0.19%598,9005957億5400万-9.34%29.213.02
08/062,5102,6142,4972,605+0.12%978,0005968億9968万-9.71%29.263.02
08/052,6202,6372,5832,602-2.14%785,9005962億1227万-10.4%29.233.02
08/022,6502,6942,6282,659-1.63%847,1006092億7303万-8.97%29.873.08
08/012,7092,7262,6382,703-1.46%1,249,6006193億5502万-7.94%30.363.14
07/312,8502,8502,7252,743-7.27%2,309,9006285億2047万-6.89%30.813.18
07/302,9692,9852,9322,958+0.1%838,6006777億8474万+0.03%33.233.43
07/292,9282,9592,9152,955+0.99%448,2006770億9734万-0.14%33.193.43
07/262,9782,9852,9252,926-0.14%359,8006704億5239万-1.18%32.873.39
07/252,9132,9632,9102,930+0.31%422,7006713億6893万-1.38%32.913.4
07/242,9302,9322,8812,921-0.31%518,9006693億671万-1.95%32.813.39
07/232,9122,9472,9112,930+1.21%455,3006713億6893万-1.81%32.913.4
07/222,9092,9122,8792,895-1.4%379,7006633億4917万-3.11%32.523.36
07/192,8812,9432,8792,936+2.44%436,4006727億4375万-2%32.983.41
07/182,8972,9312,8572,866-1.1%576,8006567億422万-4.5%32.193.32
07/172,8982,9242,8602,898+0.14%513,7006640億3658万-3.72%32.553.36
07/162,8802,9152,8772,894+0.49%522,5006631億2003万-4.14%32.513.36
07/122,8412,8982,8412,880+1.84%800,2006599億1212万-4.92%32.353.34
07/112,9102,9182,8232,828-4.75%1,315,7006479億9704万-6.82%31.773.28
07/102,9562,9762,9182,969+0.3%486,8006803億524万-2.5%33.353.44
07/093,0103,0252,9562,960-1.66%726,4006782億4302万-2.95%33.253.43
07/083,0103,0302,9983,010-0.33%409,8006896億9982万-1.31%33.813.49
07/053,0253,0503,0053,020-0.33%301,2006919億9119万-0.92%33.923.5
07/042,9993,0402,9953,030+1.27%266,1006942億8255万-0.59%34.043.52
07/033,0053,0102,9802,992-0.6%474,7006855億7537万-1.77%33.613.47
07/023,0753,1053,0053,010-2.59%741,1006896億9982万-1.25%33.813.49
07/013,0653,1003,0503,090+2.66%550,2007080億3072万+1.18%34.713.58
06/283,0003,0352,9703,010-1.15%777,1006896億9982万-1.54%33.813.49
06/272,9733,0502,9733,045+2.66%609,9006977億1959万-0.65%34.213.53