PER

2019/11/28~2020/04/27

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
04/271,1001,1401,0901,100+0.82%1,80061億2040万-0.99%7.380.85
04/241,1001,1051,0911,091-0.82%1,30060億7032万-1.8%7.320.84
04/231,0801,1021,0801,100+1.95%70061億2040万-1.08%7.380.85
04/221,0801,0831,0791,079-0.09%1,00060億355万-2.97%7.240.83
04/211,0911,0911,0801,080-1.28%70060億912万-2.88%7.250.83
04/201,1161,1161,0941,094-0.91%1,70060億8701万-1.71%7.340.85
04/171,1011,1041,1001,104+0.36%50061億4265万-0.63%7.410.85
04/161,0931,1241,0731,100+0.64%3,70061億2040万-0.99%7.380.85
04/151,1001,1001,0931,093-1%1,40060億8145万-1.8%7.340.84
04/141,0961,1041,0911,104+3.56%3,20061億4265万-0.9%7.410.85
04/131,1031,1101,0661,066-3.35%1,50059億3122万-4.48%7.150.82
04/101,0891,1031,0891,103+1.29%1,80061億3709万-1.78%7.40.85
04/091,1351,1351,0781,089-1%2,20060億5919万-3.54%7.310.84
04/081,0991,1041,0931,100+0.55%6,40061億2040万-3.17%7.380.85
04/071,1021,1161,0941,094-0.55%2,10060億8701万-4.37%7.340.85
04/061,1001,1001,0621,1000%7,00061億2040万-4.6%7.380.85
04/031,0701,1001,0701,100+2.8%4,50061億2040万-4.68%7.380.85
04/021,0411,0701,0301,070+1.81%1,50059億5348万-7.76%7.180.83
04/011,1461,1461,0511,051-9.24%3,60058億4776万-10.02%7.050.81
03/311,1601,1641,1291,158+5.27%1,60064億4311万-1.7%7.890.97
03/301,0041,1051,0041,100-8.1%15,50061億2040万-7.17%7.490.92
03/271,2301,2401,1971,197-0.33%8,30066億6010万+0.17%8.151
03/261,2381,2381,1971,201-3.15%1,90066億8236万0%8.181.01
03/251,1651,2401,1651,240+7.83%3,50068億9936万+2.82%8.451.04
03/241,1331,1501,1251,150+2.77%2,40063億9860万-5.04%7.830.96
03/231,1101,1281,0881,119+1.54%3,50062億2611万-8.28%7.620.94
03/191,1041,1301,0951,102+0.09%7,00061億3152万-10.48%7.510.92
03/181,1491,1501,1001,101+0.55%6,70061億2596万-11.42%7.50.92
03/171,0331,0981,0131,095+0.18%2,40060億9258万-12.68%7.460.92
03/161,0791,1131,0771,093+5.1%7,70060億8145万-13.46%7.450.91
03/131,0311,0461,0021,040-6.05%8,20057億8656万-18.3%7.080.87
03/121,1101,1401,1001,107-3.06%3,00061億5934万-13.79%7.540.93
03/111,1501,1641,1351,142+0.62%7,40063億5408万-11.61%7.780.96
03/101,1131,1471,0841,135-1.13%5,20063億1514万-12.69%7.730.95
03/091,2251,2251,0961,148-6.51%8,00063億8747万-12.17%7.820.96
03/061,2621,2621,2281,228-3.31%50068億3259万-6.62%8.371.03
03/051,3191,3191,2701,270+0.87%3,10070億6628万-3.86%8.651.06
03/041,2971,3181,2581,259-2.93%3,30070億507万-4.98%8.581.05
03/031,3221,3221,2591,297-1.67%5,80072億1650万-2.33%8.841.09
03/021,1501,3481,1501,319+17.35%11,90073億3891万-0.9%8.991.1
02/281,1261,1681,0881,124-9.79%23,70062億5393万-15.68%7.660.94
02/271,2891,2891,2461,246-3.11%3,90069億3274万-7.15%8.491.04
02/261,2991,2991,2741,286-0.31%2,20071億5530万-4.46%8.761.08
02/251,3081,3081,2751,290-3.23%9,30071億7756万-4.37%8.791.08
02/211,3461,3621,3301,333-1.55%4,70074億1681万-1.33%9.081.12
02/201,3531,3781,3531,354+0.45%1,80075億3365万+0.22%9.221.13
02/191,3271,3651,3241,348+2.67%7,20075億27万-0.15%9.181.13
02/181,3401,3401,3111,313-4.02%5,80073億553万-2.81%8.941.1
02/171,4121,4121,3061,368-1.01%9,90076億1155万+1.18%9.321.15
02/141,3951,3951,3551,382-1.14%2,20076億8944万+2.22%9.411.16
02/131,4171,4171,3701,398+0.36%6,10077億7847万+3.56%9.521.17
02/121,4401,4501,3881,393+0.72%25,50077億5065万+3.34%9.491.17
02/101,3541,3991,3481,383+4.14%10,70076億9501万+2.67%9.421.16
02/071,3251,3281,3241,328+0.15%1,60073億8899万-1.26%9.051.11
02/061,3341,3341,3261,326+0.23%2,60073億7786万-1.49%9.031.11
02/051,3111,3271,3111,323+0.92%3,60073億6117万-1.71%9.011.11
02/041,3101,3111,3001,311-1.21%1,00072億9440万-2.6%8.931.1
02/031,3301,3301,3001,327-0.23%4,70073億8342万-1.48%9.041.11
01/311,3401,3401,3301,330-0.75%3,60074億12万-1.34%9.061.11
01/301,3651,3661,3401,340-1.83%3,20074億5576万-0.52%9.131.12
01/291,3701,3701,3511,365-0.66%1,20075億9486万+1.34%9.31.14
01/281,3321,3791,3091,374+1.85%2,50076億4493万+2.08%9.361.15
01/271,3461,3491,3371,349-1.68%2,20075億583万+0.22%9.191.13
01/241,3701,3721,3631,372+1.18%2,80076億3380万+1.93%9.351.15
01/231,3531,3651,3531,356+0.22%3,10075億4478万+0.89%9.241.14
01/221,3451,3531,3431,353-0.07%1,00075億2809万+0.74%9.221.13
01/211,3431,3541,3431,354+0.82%2,90075億3365万+1.04%9.221.13
01/201,3451,3451,3411,343+0.22%1,20074億7245万+0.45%9.151.12
01/171,3401,3401,3401,340-0.07%50074億5576万+0.45%9.131.12
01/161,3411,3411,3411,341-0.3%10074億6132万+0.9%9.141.12
01/151,3571,3571,3451,345-0.66%40074億8358万+1.51%9.161.13
01/141,3541,3541,3501,3540%60075億3365万+2.65%9.221.13
01/101,3541,3541,3541,3540%10075億3365万+3.12%9.221.13
01/091,3641,3651,3451,354+1.04%1,70075億3365万+3.52%9.221.13
01/081,3631,3641,3381,340-1.11%3,70074億5576万+2.92%9.131.12
01/071,3461,3611,3451,355+0.15%2,60075億3922万+4.47%9.231.13
01/061,3351,3621,3241,353+0.45%3,10075億2809万+4.8%9.221.13
2019
12/301,3561,3631,3461,347+0.6%1,60074億9470万+4.74%9.181.13
12/271,3361,3651,3321,339+0.75%70074億5019万+4.53%9.121.12
12/261,3381,3381,3291,329+0.3%70073億9455万+4.24%9.051.11
12/251,3291,3291,3211,325-0.82%4,10073億7230万+4.33%9.031.11
12/241,3421,3421,3251,336-0.45%5,30074億3350万+5.61%9.11.12
12/231,3501,3501,3251,342+1.28%3,90074億6688万+6.51%9.141.12
12/201,3391,3391,3251,325-0.08%2,30073億7230万+5.49%9.031.11
12/191,3641,3641,3261,326-1.7%2,10073億7786万+6%9.031.11
12/181,3741,3741,3491,349-1.17%2,80075億583万+8.18%9.191.13
12/171,3501,3651,3491,365+1.34%5,80075億9486万+9.73%9.31.14
12/161,3121,3501,3101,347+1.66%5,80074億9470万+8.63%9.181.13
12/131,3281,3291,3201,325+0.08%3,10073億7230万+7.03%9.031.11
12/121,3001,3251,3001,324+2.64%2,40073億6673万+7.21%9.021.11
12/111,2941,3001,2801,290+1.34%4,60071億7756万+4.79%8.791.08
12/101,2761,2901,2731,273+0.63%2,10070億8297万+3.66%8.671.07
12/091,2421,2751,2381,265+2.85%8,20070億3846万+3.18%8.621.06
12/061,2241,2301,2241,230+0.41%2,00068億4372万+0.41%8.381.03
12/051,2181,2251,2161,225+2%2,10068億1590万+0.08%8.341.03
12/041,2041,2051,2011,201-0.41%70066億8236万-1.8%8.181.01
12/031,2231,2231,2001,206-1.47%2,50067億1018万-1.39%8.221.01
12/021,2151,2271,2131,224+2%2,00068億1033万0%8.341.02
11/291,2201,2201,2001,200-1.64%5,30066億7680万-1.88%8.171
11/281,2201,2201,2201,220+0.16%10067億8808万-0.33%8.311.02