PER

2014/09/11～2015/02/12

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
2015
02/122,1682,1952,1432,156+1.79%228,5001024億7311万+7%12.620.8
02/102,0802,2192,0682,118+3.67%612,8001006億6700万+5.53%12.40.79
02/092,0502,0892,0302,043+1.04%226,800971億230万+2.05%11.960.76
02/062,0292,0652,0122,022-0.25%188,600961億419万+1.1%11.840.75
02/052,0712,0711,9842,027-1.65%249,800963億4183万+1.45%11.870.76
02/042,0622,0762,0432,061+0.54%121,900979億5783万+3.2%12.070.77
02/032,0522,0642,0352,050-0.19%179,500974億3500万+2.81%120.76
02/022,0302,0642,0292,054-0.24%152,200976億2512万+3.01%12.030.77
01/302,0552,0682,0442,059+0.1%228,800978億6277万+3.31%12.060.77
01/292,0542,0612,0372,057-1.11%83,900977億6771万+3.31%12.040.77
01/282,0592,0882,0412,080+1.02%84,700988億6088万+4.68%12.180.77
01/272,0912,0982,0452,059-1.15%120,000978億6277万+3.94%12.060.77
01/261,9952,0861,9862,083+3.02%212,500990億347万+5.36%12.20.78
01/232,0042,0401,9812,022+2.12%111,300961億419万+2.43%11.840.75
01/221,9951,9951,9601,980-1%108,600941億796万+0.35%11.590.74
01/211,9882,0111,9622,000+0.35%147,100950億3234万+1.21%11.710.74
01/201,9352,0041,9071,993+3.75%153,100946億9973万+0.71%11.670.74
01/191,9311,9331,9071,921-0.47%93,400912億7856万-3.27%11.240.72
01/161,9011,9341,9011,930-0.36%148,800917億621万-3.31%11.30.72
01/151,9001,9441,9001,937+2%142,800920億3882万-3.49%11.340.72
01/141,9111,9191,8921,899-1.45%120,800902億3321万-5.85%11.120.71
01/131,9421,9481,9111,927-1.43%164,200915億6366万-4.98%11.280.72
01/091,9922,0111,9391,955-1.96%146,600928億9411万-4.03%11.440.73
01/081,9602,0081,9601,994+2.41%122,100947億4724万-2.4%11.670.74
01/071,9361,9921,9361,947-0.46%191,400925億1398万-4.79%11.40.73
01/061,9791,9941,9511,956-2.25%132,000929億4163万-4.49%11.450.73
01/051,9812,0151,9552,001+0.96%105,400950億7986万-2.49%11.710.75
2014
12/301,9841,9991,9761,982+0.1%70,600942億301万-3.46%11.60.74
12/292,0042,0041,9561,980-0.45%154,200941億796万-3.6%11.590.74
12/262,0072,0131,9771,989-0.9%120,000945億3572万-3.21%11.650.74
12/252,0402,0402,0012,007-1.95%75,400953億9125万-2.38%11.750.75
12/242,0532,0592,0342,047+1.59%97,500972億9242万-0.39%11.990.76
12/222,0282,0402,0022,015-0.54%100,700957億4146万-1.8%11.790.75
12/191,9942,0261,9912,026+4.16%199,600962億6411万-1.27%11.860.75
12/181,9821,9951,9441,945+0.15%227,700924億1545万-5.12%11.380.72
12/171,9261,9541,9181,942-0.36%163,400922億7291万-5.36%11.370.72
12/161,9601,9771,9371,949-2.45%176,400926億551万-5.11%11.410.73
12/152,0002,0201,9851,998-0.2%201,900949億3371万-2.82%11.690.74
12/122,0002,0412,0002,002-2.2%393,700951億2377万-2.67%11.720.75
12/112,0862,1212,0262,047-2.43%531,200972億6192万-0.53%11.980.76
12/102,1212,1502,0772,098-3.23%776,200996億8515万+1.89%12.280.78
12/092,1502,1732,1362,168+0.05%846,7001030億1116万+5.04%12.690.81
12/082,2062,2102,1562,167-1.23%1,232,7001029億6364万+4.94%12.680.81
12/052,2002,2152,1772,194-0.27%177,1001042億4653万+6.3%12.840.82
12/042,1892,2002,1642,200+1.34%195,4001045億3162万+6.64%12.880.82
12/032,1412,1902,1372,171+1.31%227,0001031億5370万+5.44%12.710.81
12/022,1072,1512,0842,143+2.19%197,9001018億2330万+4.18%12.540.8
12/012,0482,1482,0352,097+2.64%335,500996億3764万+2.04%12.270.78
11/282,0482,0482,0302,043+0.34%107,400970億7186万-0.49%11.960.76
11/272,0572,0602,0282,036-0.54%89,600967億3926万-0.88%11.920.76
11/262,0402,0672,0402,047+0.34%126,200972億6192万-0.24%11.980.76
11/252,0252,0572,0212,040+1.75%145,600969億2932万-0.63%11.940.76
11/211,9922,0151,9742,005-0.2%181,300952億6631万-2.2%11.740.75
11/202,0202,0231,9982,009+0.05%131,600954億4633万-1.95%11.760.75
11/191,9982,0481,9982,008+1.31%199,600953億9882万-2.05%11.750.75
11/181,9771,9911,9671,982+0.25%219,100941億6357万-3.32%11.60.74
11/172,0182,0181,9701,977-1.45%299,900939億2603万-3.7%11.570.74
11/142,0192,0191,9862,006+1.06%246,400953億380万-2.53%11.740.75
11/131,9731,9941,9661,985+0.35%176,500943億610万-3.64%11.620.74
11/122,0142,0191,9761,978-0.55%213,600939億7353万-4.17%11.580.74
11/112,0212,0221,9601,989-1.53%308,400944億9614万-3.87%11.640.74
11/102,0232,0392,0132,020-0.15%294,000959億6893万-2.6%11.820.75
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