PER

2019/07/04~2019/11/29

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
11/293,2803,3003,2753,290+0.61%306,6003129億7458万-0.3%13.41.21
11/283,3103,3203,2403,270-2.1%850,8003110億7200万-0.82%13.321.2
11/273,3453,3703,3203,340+0.15%435,4003177億3103万+1.4%13.611.22
11/263,3653,4153,3103,335+0.3%1,077,6003172億5539万+1.52%13.591.22
11/253,3103,3803,3103,325+1.37%1,413,1003163億410万+1.5%13.551.22
11/223,2553,3203,2553,280+1.23%494,1003120億2329万+0.55%13.361.2
11/213,2353,2803,1703,240-1.07%429,4003081億9285万-0.31%12.241.1
11/203,2453,2853,2453,275-0.76%415,3003115億2210万+1.21%12.371.11
11/193,3303,3603,2903,300-1.93%378,6003139億13万+2.39%12.471.12
11/183,3853,3853,3303,365-0.88%308,6003200億8301万+4.93%12.711.14
11/153,3653,4303,3303,395-0.15%402,9003229億3665万+6.49%12.831.15
11/143,4253,4453,3303,400+3.5%900,9003234億1226万+7.36%12.851.16
11/133,2653,3003,2353,285-0.9%418,9003124億7331万+4.48%12.411.12
11/123,2603,3203,2403,315+1.53%251,1003153億2695万+6.05%12.521.13
11/113,3253,3353,2603,265-0.91%219,8003105億7089万+5.12%12.341.11
11/083,3303,3403,2653,295+0.76%539,7003134億2452万+6.57%12.451.12
11/073,2753,2903,2253,270-1.36%493,2003110億4649万+6.31%12.351.11
11/063,3053,3253,2953,315+0.61%334,6003153億2695万+8.3%12.521.13
11/053,2753,3103,2453,295+2.49%363,5003134億2452万+8.28%12.451.12
11/013,1953,2403,1753,215-0.77%341,5003058億1482万+6.28%12.151.09
10/313,2403,2503,1853,240-0.46%484,4003081億9285万+7.64%12.241.1
10/303,3103,3203,2453,255-2.54%634,9003320億7917万+8.72%13.261.19
10/293,3553,3553,3053,340+0.45%557,5003407億5098万+12.16%13.611.22
10/283,2903,3403,2653,325+1.53%543,2003392億2066万+12.41%13.541.22
10/253,2503,2903,2403,275+2.34%663,7003341億1960万+11.51%13.341.2
10/243,2003,2303,1653,2000%474,7003264億6800万+9.55%13.041.17
10/233,1403,2103,1153,200+2.4%667,5003264億6800万+10.15%13.041.17
10/213,1303,1503,1003,125+0.64%509,7003188億1641万+8.21%12.731.15
10/182,9933,1402,9883,105+4.65%1,667,5003167億7599万+8.11%12.651.14
10/172,9592,9932,9472,967-0.54%349,4003026億9705万+3.92%12.091.09
10/162,9873,0052,9652,983+2.76%682,7003043億2939万+4.96%12.151.09
10/153,0053,0102,9012,903-1.69%738,0002961億6769万+2.69%11.831.06
10/112,9312,9662,9162,953+2.14%457,6003012億6876万+4.9%12.031.08
10/102,8832,8952,8542,891+0.28%334,6002949億4344万+3.29%11.781.06
10/092,8432,8842,8242,883+0.31%314,9002941億2727万+3.48%11.741.06
10/082,8452,9062,8452,874+1.59%390,5002932億908万+3.68%11.711.05
10/072,8272,8312,7862,829+0.18%547,6002886億1812万+2.57%11.521.04
10/042,8112,8272,7572,824-0.25%791,2002881億801万+2.92%11.51.04
10/032,8302,8422,7852,831-2.38%600,2002888億2216万+3.74%11.531.04
10/022,8652,9062,8552,900-0.45%580,6002958億6163万+6.81%11.811.06
10/012,8762,9182,8762,913+1.25%355,3002971億8790万+8.09%11.871.07
09/302,8612,9022,8412,877+0.42%467,7002935億1514万+7.47%11.721.05
09/272,8742,8762,8352,865+0.28%465,1002922億9088万+7.67%11.671.05
09/262,8752,9262,8512,857+0.7%617,9002914億7471万+8.06%11.641.05
09/252,8302,8432,7732,8370%570,7002894億3429万+8.04%11.561.04
09/242,8402,8502,8212,837-0.42%466,2002894億3429万+8.78%11.561.04
09/202,8992,9012,8492,849+0.42%744,2002906億5285万+10%11.71.05
09/192,8272,8982,8272,837+0.53%519,9002894億2862万+10.35%11.651.05
09/182,8602,8632,8192,822-1.43%520,5002878億9833万+10.54%11.591.04
09/172,8442,8902,8312,863+2.21%584,9002920億8112万+12.89%11.761.06
09/132,7802,8162,7592,801+1.3%710,1002857億5592万+10.89%11.51.04
09/122,7562,7832,7322,765+1.21%705,3002820億8323万+9.85%11.361.02
09/112,6982,7422,6802,732+1.94%712,7002787億1659万+8.8%11.221.01
09/102,6612,6802,6362,680+1.52%537,6002734億1159万+6.9%11.010.99
09/092,6282,6412,6012,640+0.65%274,8002693億3082万+5.35%10.840.98
09/062,6182,6322,5872,623+1%352,1002675億9650万+4.5%10.770.97
09/052,5662,6242,5662,597+1.64%444,0002649億4400万+2.93%10.670.96
09/042,5612,5672,5282,555-0.12%355,0002606億5919万+0.71%10.490.94
09/032,5372,5762,5362,558+0.55%317,7002609億6524万+0.16%10.50.95
09/022,5482,5582,4972,544+0.83%475,3002595億3697万-1.09%10.450.94
08/302,5252,5402,5102,523+1.94%442,0002573億9457万-2.62%10.360.93
08/292,4522,4772,4402,475+0.94%1,280,0002524億9765万-5.32%10.160.91
08/282,4592,4742,4402,452-0.69%530,3002501億5120万-6.98%10.070.91
08/272,4182,4772,4072,469+2.7%832,8002518億8553万-7.15%10.140.91
08/262,3732,4252,3672,404-2.79%486,7002452億5428万-10.23%9.870.89
08/232,4702,5042,4562,473+0.49%480,6002522億9361万-8.41%10.160.91
08/222,4482,4642,4292,461+0.82%459,8002510億6938万-9.32%10.110.91
08/212,3852,4512,3802,441+0.83%376,0002490億2899万-10.62%10.020.9
08/202,3952,4212,3852,421+1.77%413,3002469億8861万-11.96%9.940.89
08/192,3842,4042,3752,379-0.08%655,5002427億380万-14.05%9.770.88
08/162,3592,3902,3532,381+0.46%618,7002429億784万-14.69%9.780.88
08/152,3402,3712,3212,370-0.75%593,4002417億8562万-15.69%9.730.88
08/142,4302,4412,3702,388-0.58%685,5002436億2197万-15.74%9.810.88
08/132,4102,5462,4002,402-7.83%1,353,8002450億5024万-15.93%9.860.89
08/092,6242,6302,5812,606+0.35%416,1002658億6217万-9.48%10.70.96
08/082,5972,6202,5632,597-0.23%506,9002649億4400万-10.2%10.670.96
08/072,6352,6542,5962,603-1.44%499,0002655億5611万-10.37%10.690.96
08/062,5482,6542,5232,641-0.26%788,1002694億3284万-9.52%10.850.98
08/052,7202,7202,6122,648-3.57%588,1002701億4698万-9.75%10.870.98
08/022,8422,8422,7362,746-6.66%657,6002801億4486万-6.76%11.281.01
08/012,9012,9472,8892,942-0.14%301,0003001億4064万-0.44%12.081.09
07/312,9522,9572,9232,946-1.44%524,7003005億4871万-0.24%12.11.09
07/303,0103,0302,9792,989-0.27%368,2003049億3554万+1.22%12.271.1
07/293,0103,0102,9712,997-1.09%286,4003057億5170万+1.56%12.311.11
07/263,0553,0553,0253,030-1.62%244,7003091億1833万+2.78%12.441.12
07/253,0653,0853,0503,080+1.15%367,1003142億1929万+4.62%12.651.14
07/243,0503,0503,0303,045+1%500,2003106億4862万+3.61%12.51.13
07/232,9653,0302,9543,015+1.96%518,2003075億8804万+2.87%12.381.11
07/222,9422,9722,9422,957+0.58%454,1003016億5437万+1.09%12.141.09
07/192,8532,9472,8432,940+3.7%606,1002999億2013万+0.58%12.071.09
07/182,8562,8822,8252,835-1.66%645,1002892億870万-2.98%11.641.05
07/172,8982,9072,8592,883-0.52%835,4002941億536万-1.47%11.841.07
07/162,8852,9332,8802,898+0.49%556,9002956億3556万-1.06%11.91.07
07/122,9502,9582,8832,884-2.07%656,1002942億737万-1.57%11.841.07
07/112,8922,9462,8852,945+1.94%782,1003004億3020万+0.51%12.091.09
07/102,9232,9382,8882,889-1.87%523,9002947億1744万-1.3%11.861.07
07/092,9512,9742,9222,944-0.24%533,7003003億2819万+0.62%12.091.09
07/082,9592,9692,9422,951-0.51%409,5003010億4229万+1.03%12.121.09
07/052,9502,9862,9452,966+1.58%721,6003025億7249万+1.82%12.181.1
07/042,9102,9282,9052,920+0.38%615,3002978億7986万+0.52%11.991.08