PER

2019/12/23~2020/05/26

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
05/262,6792,7842,6472,698+2.08%2,825,5003248億8128万+7.4%34.034.38
05/252,6462,6742,6212,643+0.61%1,144,2003182億5843万+5.85%33.344.29
05/222,6502,6542,5952,627-1.35%1,541,0003163億3178万+5.76%33.134.26
05/212,6762,6762,6152,663+0.79%1,438,0003206億6674万+8.03%33.594.32
05/202,6462,6462,5682,642-0.71%1,516,4003181億3801万+8.1%33.324.29
05/192,7082,7402,6222,661-1.19%3,302,3003204億2591万+9.82%33.564.32
05/182,5802,7582,5352,693+13.15%8,677,6003242億7921万+12.11%33.974.37
05/152,4012,4202,2542,380-3.68%1,928,6002865億8912万-0.08%30.023.86
05/142,4922,5322,4712,471-1.51%758,7002975億4694万+4.13%31.174.01
05/132,4772,5212,4522,509-0.08%732,4003021億2274万+6.36%31.654.07
05/122,5722,6102,4982,511+0.68%1,607,6003023億6357万+7.03%31.674.08
05/112,4782,5142,4102,494+1.01%2,026,0003003億1650万+6.95%31.464.05
05/082,7002,7032,4332,469-9.89%5,143,3002973億611万+6.33%31.144.01
05/072,5982,7662,5582,740+8.69%5,326,2003299億3874万+18.46%34.564.45
05/012,5642,6242,4942,521+4.3%4,859,3003035億6772万+10.04%31.84.09
04/302,4792,4822,4082,417-0.78%1,219,9002910億4450万+6.2%30.493.92
04/282,4142,4472,3832,436-0.2%768,7002933億3240万+7.69%30.733.95
04/272,4502,4862,4302,441-0.97%782,5002939億3447万+8.73%30.793.96
04/242,4152,4942,3912,465+1.44%1,504,4002968億2445万+10.89%31.094
04/232,4712,4822,3862,430-0.82%1,560,2002926億990万+10.3%30.653.94
04/222,4992,5262,4402,450-3.01%2,353,8002950億1822万+12.33%30.93.98
04/212,4382,5862,4002,526+10.4%8,298,0003041億6980万+17.27%31.864.1
04/202,3002,3142,2712,288+0.26%385,9002755億1089万+8.03%28.863.71
04/172,3602,3622,2812,282-2.27%719,0002747億8839万+9.19%28.783.7
04/162,3182,3372,3042,335+0.6%579,2002811億7042万+13.02%29.453.79
04/152,3002,3372,2782,321+0.22%1,047,2002794億8460万+13.61%29.273.77
04/142,2232,3862,2202,316+7.22%2,414,8002788億8252万+14.43%29.213.76
04/132,1522,1712,1272,160+0.47%455,7002600億9769万+7.68%27.243.51
04/102,1002,1512,0712,150+1.8%534,6002588億9354万+7.29%27.123.49
04/092,1462,1532,0702,112-1.31%646,0002543億1774万+5.39%26.643.43
04/082,1702,1942,1332,140-1.65%590,5002576億8938万+7.16%26.993.47
04/072,2002,2052,1242,176+1.02%495,9002620億2434万+9.4%27.453.53
04/062,1582,1612,1052,154+1.32%639,7002593億7520万+8.79%27.173.5
04/032,2292,2602,1032,126-2.7%771,5002560億356万+8.03%26.823.45
04/022,1592,2212,1532,185+0.64%733,7002631億808万+11.2%27.563.55
04/012,2122,2752,1532,171-2.69%1,013,7002614億2226万+10.65%27.383.52
03/312,2812,3382,2102,231-1.2%1,259,4002686億4720万+13.65%70.344.04
03/302,1302,2582,1272,258+3.06%1,175,8002718億9842万+14.91%71.24.09
03/272,1702,2492,1522,191+2.43%1,450,8002638億3057万+11.56%69.083.97
03/262,0132,1582,0082,139+3.38%1,187,2002575億6896万+8.63%67.443.87
03/252,0702,1171,9812,069+3.35%1,667,6002491億3987万+4.65%65.243.75
03/241,9702,0381,9252,002+5.42%1,406,8002410億7203万+0.55%63.123.63
03/231,9361,9761,8171,899-3.9%1,469,6002286億6922万-5.29%59.883.44
03/191,9312,0431,9051,976+5.5%1,966,7002379億4122万-2.47%62.33.58
03/181,8331,9501,8171,873+5.4%2,184,6002255億3841万-8.28%59.063.39
03/171,5701,7871,5521,777+9.69%2,460,8002139億7852万-13.78%56.033.22
03/161,6551,7551,5751,620+2.86%2,187,2001950億7327万-22.38%51.082.93
03/131,5411,6291,4811,575-7.41%1,771,5001896億5457万-25.32%49.662.85
03/121,7011,8311,6841,701-2.3%2,174,2002048億2693万-20.18%53.633.08
03/111,8501,8941,7351,741-6.9%1,353,7002096億4355万-18.91%54.893.15
03/101,7361,8821,6501,870+1.19%2,252,0002251億7717万-13.43%58.963.39
03/092,0112,0301,8261,848-12.79%2,800,2002225億2802万-14.72%58.273.35
03/062,1872,2622,1012,119-0.84%10,911,2002551億6065万-2.62%66.813.84
03/051,9882,2021,9582,137+9.7%6,070,8002573億2813万-1.84%67.383.87
03/041,9001,9721,8801,948+0.72%605,5002345億6958万-10.6%61.423.53
03/032,0202,0271,9341,934-0.87%858,2002328億8377万-11.49%60.983.5
03/021,8871,9881,8641,951+4.44%981,6002349億3083万-11.04%61.523.53
02/281,9511,9621,8501,868-8.16%1,473,1002249億3634万-15.09%58.93.38
02/272,1252,1432,0202,034-4.19%1,026,2002449億2533万-7.96%64.133.68
02/262,1752,2062,1052,123-2.79%869,8002556億4231万-4.07%66.943.84
02/252,1302,2262,1202,184-4.13%1,008,6002629億8767万-1.36%68.863.95
02/212,2972,2972,2542,278+1.29%564,7002743億673万+3.03%71.834.13
02/202,3002,3042,2382,249-2.64%1,012,9002708億1468万+2.09%70.914.07
02/192,3272,3492,2922,310-1.37%901,5002781億6003万+5.1%72.844.18
02/182,4092,4112,3122,342-2.58%1,142,0002820億1333万+6.89%73.844.24
02/172,4282,4532,3812,404+1.82%2,040,6002894億7910万+10.17%75.84.35
02/142,4442,4442,3302,361-2.92%1,484,5002843億123万+8.85%74.444.28
02/132,3442,4752,3122,432+2.57%3,029,8002928億5073万+12.91%76.684.4
02/122,3932,3992,3022,371+0.64%1,686,3002855億538万+10.85%74.764.29
02/102,5092,5202,3342,356-2.52%4,267,8002836億9915万+10.98%74.294.27
02/072,4742,4902,3312,417+11.13%7,576,1002910億4450万+14.5%76.214.38
02/062,1592,1902,1482,175+2.02%427,8002619億393万+3.72%68.583.94
02/052,1202,1372,1112,132+1.52%318,6002567億2605万+1.86%67.223.86
02/042,0472,1052,0342,100+2.49%309,6002528億7276万+0.43%66.213.8
02/032,0002,0711,9922,049-0.63%380,8002467億3156万-2.01%64.613.71
01/312,0552,0742,0442,062+0.39%306,3002482億9696万-1.48%65.023.73
01/302,1262,1322,0392,054-4.11%421,6002473億3364万-1.91%64.763.72
01/292,2122,2142,1332,142-3.12%481,6002579億3021万+2.24%67.543.88
01/282,1002,2272,0832,211+5.54%1,133,1002662億3889万+5.59%69.714
01/272,0952,1112,0722,095-1.92%284,7002522億7068万+0.24%66.063.79
01/242,1232,1452,1152,136+1.18%318,5002572億772万+2.25%67.353.87
01/232,1222,1232,0982,111-0.47%225,9002541億9733万+1.2%66.563.82
01/222,1202,1482,1132,121+0.47%313,0002554億148万+1.82%66.883.84
01/212,1192,1242,1042,111-1.22%233,6002541億9733万+1.44%66.563.82
01/202,1102,1392,1032,137+1.23%202,5002573億2813万+2.69%67.383.87
01/172,1432,1472,1002,111+0.96%274,7002541億9733万+1.44%66.563.82
01/162,1172,1372,0872,091-1.23%205,7002517億8901万+0.43%65.933.79
01/152,1462,1482,1142,117-1.31%235,1002549億1982万+1.63%66.753.83
01/142,1252,1502,1202,145+1.71%426,3002582億9146万+2.98%67.633.88
01/102,0752,1192,0752,109+1.88%393,7002539億5650万+1.3%66.53.82
01/092,0452,0732,0352,070+3.29%389,4002492億6029万-0.67%65.273.75
01/082,0082,0201,9682,004-1.91%442,5002413億1286万-3.88%63.193.63
01/071,9992,0471,9942,043+3.86%505,5002460億907万-2.3%64.423.7
01/062,0152,0151,9621,967-4.38%777,5002368億5748万-6.2%62.023.56
2019
12/302,0632,0742,0452,057-0.63%189,8002476億9488万-2.33%64.863.73
12/272,0672,0772,0562,070-0.24%213,3002492億6029万-1.94%65.273.75
12/262,0802,0952,0662,075-0.77%287,8002498億6237万-1.84%65.433.76
12/252,1052,1152,0842,091-0.52%166,5002517億8901万-1.27%65.933.79
12/242,0892,1082,0872,102+0.62%182,4002531億1359万-0.94%66.283.81
12/232,1002,1162,0892,089-0.19%168,1002515億4818万-1.69%65.873.78