PER

2020/02/26～2020/07/22

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
202112/21, 株式分割 1→4
2020
07/221,2151,2151,2141,215+3.4%4,000142億9812万+0.58%16.531.86
07/211,1891,2151,1751,175-0.63%4,800138億2740万-2.81%15.981.8
07/201,1791,1831,1791,183+0.42%1,600139億1566万-2.35%16.091.81
07/171,2051,2051,1781,178-2.28%1,600138億5682万-3.01%16.021.81
07/151,2201,2201,1891,205-1.23%4,000141億8044万-0.99%16.391.85
07/141,1741,2201,1741,220+1.46%4,000143億5696万+0.16%16.61.87
07/131,2031,2031,2031,203-1.43%1,200141億5102万-1.35%16.361.85
07/101,1951,2201,1951,220+0.62%10,800143億5696万0%16.61.87
07/091,1801,2201,1801,213+2.54%8,000142億6870万-0.78%16.491.86
07/081,1831,1831,1831,183-2.77%800139億1566万-3.31%16.091.81
07/071,2161,2161,2161,216-1.42%800143億1283万-0.8%16.551.87
07/061,2301,2351,2241,234+4.44%12,000145億1877万+0.55%16.781.89
07/031,1791,2091,1681,181+0.11%26,000139億95万-3.81%16.071.81
07/021,2041,2041,1781,180-1.97%6,000138億8624万-4.14%16.051.81
07/011,2011,2051,2011,204+0.21%2,800141億6573万-2.61%16.381.85
06/301,1641,2281,1611,201+3.22%14,000141億3631万-2.97%16.341.84
06/291,1641,1741,1351,164-1.48%8,000136億9501万-6.15%15.831.79
06/261,2351,2351,1761,181-1.66%16,400139億95万-5.04%16.071.81
06/251,2001,2161,2001,201-2.24%17,200141億3631万-3.67%16.341.84
06/241,2351,2441,2191,229-0.41%7,600144億5993万-1.07%16.721.89
06/231,2431,2431,2341,234-0.1%2,800145億1877万+0.39%16.781.89
06/221,2501,2501,2351,235-1.2%11,200145億3348万+1.65%16.81.89
06/191,2501,2501,2501,2500%400147億1000万+4.08%171.92
06/181,2491,2501,2261,250+1.11%6,000147億1000万+5.31%171.92
06/171,2501,2501,2141,236-1.1%4,400145億4819万+5.3%16.821.9
06/161,2381,2551,2261,250+1.11%14,400147億1000万+7.57%171.92
06/151,2051,2361,2051,236-0.7%2,800145億4819万+7.5%16.821.9
06/121,1961,2481,1961,245-0.3%13,600146億5116万+9.31%16.941.91
06/111,2501,2601,2191,249+1.52%27,200146億9529万+11%16.991.92
06/101,2401,2501,2151,230-0.81%5,600144億7464万+10.61%16.731.89
06/091,2531,2531,2401,240-0.7%4,000145億9232万+12.73%16.871.9
06/081,2651,2651,2381,249-1.28%28,000146億9529万+14.77%16.991.92
06/051,2241,2731,2241,265+2.64%18,800148億8652万+17.78%17.211.94
06/041,2501,2501,1861,233-1.4%22,400145億406万+16.27%16.771.89
06/031,2501,2631,2361,2500%16,400147億1000万+19.5%171.92
06/021,2381,2531,2381,250-0.6%3,200147億1000万+21.01%171.92
06/011,2731,2731,2411,258-0.4%11,200147億9826万+23.53%17.111.93
05/291,2751,2751,2451,263-2.7%21,200148億5710万+25.75%17.171.94
05/281,2261,3101,2191,298+4.01%38,000152億6898万+30.93%17.651.99
05/271,2551,2701,2241,248-0.6%24,400146億8058万+27.82%16.971.91
05/261,2751,2751,2181,255-1.57%48,000147億6884万+30.46%17.071.93
05/251,2001,2751,1931,275+2.2%164,400150億420万+34.35%17.341.96
05/221,1091,2481,0981,248+16.32%215,200146億8058万+33.57%16.971.91
05/219491,0739451,073+19.5%105,200126億2118万+16.58%14.591.65
05/20895906894898+0.28%7,200105億6178万-1.81%12.211.38
05/19913915895895+0.85%7,200105億3236万-2.19%12.181.37
05/18891908888888-1.39%8,000104億4410万-3.11%12.071.36
05/15919921889900-3.23%14,800105億9120万-1.96%12.241.38
05/14935940926930-1.06%8,800109億4424万+1.31%12.651.43
05/13943955938940-1.05%11,200110億6192万+2.4%12.791.44
05/12970970940950-1.04%18,800111億7960万+3.49%12.921.46
05/11944960928960+7.71%27,600112億9728万+4.58%13.061.47
05/08928928884891-3.91%26,400104億8823万-2.81%12.121.37
05/07906931900928+2.06%11,600109億1482万+1.03%12.621.42
05/01945945909909-3.84%24,400106億9417万-1.33%12.361.39
04/30949949930945+4.13%26,000111億2076万+2.38%12.861.45
04/28931953908908+0.41%27,200106億7946万-1.57%12.351.39
04/27920920885904+0.14%10,400106億3533万-1.66%12.291.39
04/24906919895903-0.14%6,400106億2062万-1.15%12.281.38
04/23901920901904+2.26%3,200106億3533万-0.47%12.291.39
04/22894895876884-2.62%5,200103億9997万-2.13%12.021.36
04/21936936908908-3.07%4,000106億7946万+0.95%12.351.39
04/20921936921936+2.32%2,400110億1779万+4.61%12.741.44
04/17920924915915+0.41%2,400107億6772万+3.04%12.451.4
04/16913914904911-0.41%2,000107億2359万+2.97%12.41.4
04/15903953903915+1.67%11,600107億6772万+3.39%12.451.4
04/14890908890900+0.28%5,600105億9120万+1.93%12.241.38
04/13911911894898-3.1%5,200105億6178万+1.41%12.211.38
04/10949949924926-0.54%9,600109億11万+4.07%12.61.42
04/09939953928931+1.09%14,400109億5895万+4.05%12.671.43
04/08918941885921-1.21%15,600108億4127万+2.36%12.531.41
04/07925939911933+3.32%7,200109億7366万+3.15%12.691.43
04/06930930859903-2.96%17,200106億2062万-0.93%12.281.38
04/03938969903930-0.4%35,200109億4424万+1.53%12.651.43
04/02960960919934-2.1%10,800109億8837万+0.95%12.71.43
04/01938973928954+1.73%24,800112億2373万+1.9%12.971.46
03/31916946916938+3.02%10,000110億3250万-0.69%7.81.56
03/30951954899910-9.23%35,600107億888万-4.51%7.571.51
03/279411,0089411,003+4.84%32,400117億9742万+3.99%8.341.66
03/26959960933956+1.73%33,600112億5315万-1.52%7.951.59
03/25899943890940+13.77%43,600110億6192万-3.98%7.821.56
03/24805844776826+9.8%22,00097億2331万-16.54%6.871.37
03/23753753738753-1.15%32,80088億5542万-25.12%6.261.25
03/19788788750761-5.14%26,80089億5839万-25.73%6.331.26
03/18766803766803+2.39%20,40094億4382万-23.13%6.681.33
03/17788793764784-0.63%26,40092億2317万-26.13%6.521.3
03/16795814778789+1.61%27,60092億8201万-26.9%6.561.31
03/13753781753776-7.31%27,20091億3491万-29.3%6.461.29
03/12848855825838-6.94%25,60098億5570万-24.96%6.971.39
03/11938958900900+1.98%26,800105億9120万-20.49%7.491.49
03/10875901831883-5.87%31,600103億8526万-22.93%7.341.47
03/09950966910938-7.86%39,200110億3250万-19.32%7.81.56
03/061,0281,0341,0041,018-3.21%12,800119億7394万-13.48%8.461.69
03/051,0541,0561,0301,051-0.24%8,000123億7111万-11.73%8.741.75
03/041,0151,0641,0041,054+1.69%28,400124億53万-12.62%8.771.75
03/031,1201,1201,0241,036-5.47%20,800121億9459万-15.82%8.621.72
03/021,0381,0961,0381,096+5.28%28,000129億67万-12.79%9.121.82
02/281,1301,1301,0411,041-9.46%38,400122億5343万-18.72%8.661.73
02/271,1951,2001,1401,150-4.07%22,800135億3320万-12.08%9.571.91
02/261,1391,1991,1331,199+4.24%44,400141億689万-9.8%9.971.99