PER

2014/06/16～2014/11/07

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
2014
11/072,0372,0402,0132,023+0.3%374,500961億1146万-2.65%11.840.75
11/062,0652,0752,0062,017-2.65%465,500958億2640万-3.21%11.80.75
11/052,1002,1002,0112,072-6.54%704,200984億3942万-0.81%12.130.77
11/042,3002,3002,2062,217+0.96%288,0001053億2827万+6.03%12.970.83
10/312,1802,1962,1452,196+1.86%304,4001043億3058万+5.17%12.850.82
10/302,1532,1802,1312,156+0.23%354,0001024億3020万+3.31%12.620.8
10/292,1412,1762,1362,151+1.75%213,9001021億9266万+3.07%12.590.8
10/282,1202,1342,0822,114-0.38%157,9001004億3481万+1.2%12.370.79
10/272,0972,1282,0822,122+1.92%98,8001008億1488万+1.48%12.420.79
10/242,0912,0992,0682,082+1.22%157,800989億1451万-0.53%12.180.78
10/232,0452,0712,0272,057+0.39%119,400977億2678万-1.91%12.040.77
10/222,0462,0672,0262,049+2.6%105,700973億4670万-2.48%11.990.76
10/212,0692,0741,9841,997-3.25%214,400948億5824万-5.13%11.680.74
10/202,0402,0762,0202,064+4.3%275,400980億4076万-2.18%12.080.77
10/171,9992,0261,9731,979-0.35%312,600940億323万-6.25%11.580.74
10/161,9781,9981,9741,986-1.93%163,200943億3574万-6.19%11.620.74
10/152,0052,0492,0052,025+1.3%235,900961億8825万-4.53%11.850.75
10/142,0282,0401,9801,999-3.38%366,500949億5324万-5.89%11.70.74
10/102,0562,0772,0482,069-0.86%337,600982億7827万-2.77%12.110.77
10/092,0842,1092,0592,087+1.11%293,600991億3327万-2.02%12.210.78
10/082,0632,0972,0422,064-1.01%294,400980億4076万-3.05%12.080.77
10/072,0972,1122,0752,085-0.71%210,600990億3827万-2.07%12.20.78
10/062,1432,1432,0922,100-0.71%290,700997億5078万-1.32%12.290.78
10/032,1182,1572,0932,115-0.24%272,1001004億6328万-0.52%12.380.79
10/022,1512,1622,1032,120-2.21%416,3001007億79万-0.28%12.40.79
10/012,1582,1912,1402,168+0.88%234,1001029億8080万+1.98%12.690.81
09/302,1372,1552,1122,149+0.8%211,0001020億9764万+1.13%12.580.8
09/292,1562,1642,1252,132-0.05%102,5001012億8998万+0.42%12.480.79
09/262,1262,1642,1092,133-1.71%132,4001013億3749万+0.52%12.480.79
09/252,1842,1982,1542,170+0.46%184,6001030億9533万+2.36%12.70.81
09/242,1682,1912,1412,160-1.32%256,0001026億2024万+2.03%12.640.8
09/222,1972,2122,1722,189+0.46%221,8001039億4263万+3.55%12.80.81
09/192,1942,2012,1572,179+0.18%281,4001034億6779万+3.32%12.740.81
09/182,1852,2062,1612,175+0.51%201,8001032億7785万+3.28%12.720.81
09/172,1572,1762,1262,164-0.05%258,2001027億5553万+2.9%12.660.81
09/162,1512,1822,1422,165+1.07%230,6001028億301万+3.1%12.660.81
09/122,1332,1812,1332,142+0.89%240,5001017億1088万+2.15%12.530.8
09/112,1142,1362,1072,123+1.29%190,1001008億868万+1.29%12.420.79
09/102,1192,1342,0562,096-1.23%381,800995億2661万0%12.260.78
09/092,1022,1362,1002,122+1.77%286,7001007億6120万+1.19%12.410.79
09/082,1032,1032,0542,085-1.33%265,300990億429万-0.71%12.190.78
09/052,1202,1502,0982,113+0.67%187,0001003億3384万+0.33%12.360.79
09/042,1182,1262,0952,099-0.62%129,200996億6906万-0.52%12.280.78
09/032,0702,1412,0692,112+2.77%394,7001002億8636万-0.19%12.350.79
09/022,0732,0852,0512,055-1.01%234,400975億7977万-3.16%12.020.76
09/012,0542,0892,0542,076+1.02%153,300985億7693万-2.54%12.140.77
08/292,0562,0702,0432,055-0.05%170,200975億7977万-3.84%12.020.76
08/282,0902,1002,0452,056-2.47%266,700976億2725万-4.19%12.020.76
08/272,1102,1382,1002,108-0.43%132,8001000億9642万-2.09%12.330.78
08/262,1472,1522,1162,117-1.07%123,3001005億2378万-1.9%12.380.79
08/252,1102,1522,0902,140+0.94%328,1001016億1591万-1.11%12.520.8
08/222,1182,1372,0882,120+1%436,8001006億6623万-2.21%12.40.79
08/212,0862,1212,0802,099+1.21%335,700996億3968万-3.49%12.270.78
08/202,0962,1102,0632,074-0.77%333,400984億5293万-5.08%12.130.77
08/192,1142,1712,0812,090-0.29%324,800992億1245万-4.83%12.220.78
08/182,0652,1282,0632,096+1.5%551,300994億9727万-4.99%12.250.78
08/152,0802,0912,0402,065-1.67%418,500980億2570万-6.77%12.070.77
08/142,0942,1092,0892,100+0.33%271,000996億8715万-5.7%12.280.78
08/132,0992,1432,0842,093-0.29%271,200993億5486万-6.52%12.240.78
08/122,1002,1142,0862,099-0.05%195,100996億3968万-6.75%12.270.78
08/112,0982,1112,0742,100-0.05%363,500996億8715万-7.2%12.280.78
08/082,1162,1812,0962,101-0.76%357,500997億3462万-7.69%12.280.78
08/072,1172,1272,0872,117-1.26%365,2001004億9414万-7.51%12.380.79
08/062,3992,4482,1282,144-1.88%1,132,1001017億7583万-6.82%12.540.8
08/052,2362,2462,1722,185-2.72%365,6001037億2210万-5.49%12.780.81
08/042,2002,2622,1702,246+1.49%322,6001066億1778万-3.27%13.130.84
08/012,2282,2482,2102,213-1.47%207,7001050億5127万-4.94%12.940.82
07/312,2652,2652,2392,246-0.88%234,5001066億1778万-3.85%13.130.84
07/302,2502,2842,2482,266+0.8%224,5001075億6718万-3.2%13.250.84
07/292,2502,2642,2322,248-0.13%210,0001067億1272万-4.26%13.140.84
07/282,2802,2902,2462,251-0.92%178,4001068億5513万-4.38%13.160.84
07/252,2442,2782,2242,272+1.97%245,8001078億5200万-3.73%13.280.85
07/242,2542,2612,2172,228-0.54%151,4001057億6332万-5.75%13.030.83
07/232,2582,2712,2302,240-0.8%202,8001063億3296万-5.49%13.10.83
07/222,2362,2762,2192,258+0.18%392,3001071億3413万-4.93%13.20.84
07/182,2562,2572,2092,254-1.4%299,3001069億4435万-5.25%13.170.84
07/172,3152,3172,2522,286-2.43%473,6001084億6263万-4.07%13.360.85
07/162,3442,3722,3342,343-0.68%225,6001111億6708万-1.64%13.690.87
07/152,3422,3802,3362,359+1.11%193,8001119億2622万-0.76%13.790.88
07/142,3272,3502,3002,333-0.26%293,5001106億9262万-1.6%13.630.87
07/112,3282,3452,3212,339-1.02%212,5001109億7730万-1.14%13.670.87
07/102,3822,3832,3512,363-1.21%210,1001121億1601万+0.13%13.810.88
07/092,3902,3922,3712,392+0.04%152,9001134億9196万+1.66%13.980.89
07/082,3762,4042,3452,391-0.33%269,8001134億4451万+1.92%13.970.89
07/072,4152,4162,3922,399-0.95%230,0001138億2408万+2.57%14.020.89
07/042,4192,4432,4072,422-0.04%248,1001149億1535万+3.95%14.150.9
07/032,4202,4442,4152,423+0.08%207,8001149億6280万+4.39%14.160.9
07/022,4052,4352,3952,421+0.17%289,3001148億6791万+4.81%14.150.9
07/012,4002,4462,3952,417-0.74%278,8001146億7812万+5.22%14.120.9
06/302,4282,4532,4162,435+1.37%165,9001155億8962万+6.66%14.240.91
06/272,4172,4292,3842,402-0.08%159,2001140億2311万+5.91%14.040.89
06/262,4162,4202,3882,404+0.63%160,3001141億1805万+6.7%14.060.89
06/252,4032,4182,3612,389-1.73%187,2001134億600万+6.79%13.970.89
06/242,4052,4392,3802,431+1.08%181,9001153億9974万+9.5%14.210.9
06/232,3562,4272,3562,405-0.04%150,7001140億2122万+9.22%14.040.89
06/202,3582,4102,3542,406+1.52%306,8001140億6863万+10.01%14.050.89
06/192,3902,3992,3412,370+0.21%368,3001123億6187万+9.07%13.840.88
06/182,3612,3702,3432,365-0.13%181,7001121億2482万+9.44%13.810.88
06/172,3632,3962,3392,368+0.13%223,8001122億6705万+10.19%13.830.88
06/162,3152,4092,2812,365+1.03%390,1001121億2482万+11.09%13.810.88