PER

2019/07/05~2019/12/02

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
12/022,0802,0972,0632,072-0.43%1,889,9002864億2145万-2.13%21.323.02
11/292,0812,0982,0642,081+0.1%2,053,2002876億6556万-1.93%21.413.04
11/282,1102,1102,0682,079-1.75%2,188,0002873億8909万-2.26%21.393.03
11/272,0982,1262,0932,116+1.93%3,273,2002925億376万-0.8%21.773.09
11/262,0612,0762,0372,076+2.17%2,662,1002869億7439万-2.76%21.363.03
11/252,0502,0602,0252,032-0.54%2,023,8002808億9208万-5%20.912.96
11/222,0462,0542,0182,043+0.84%2,267,5002824億1266万-4.71%21.022.98
11/212,0702,0712,0052,026-3.06%3,450,8002800億6267万-5.59%20.842.96
11/202,1002,1022,0702,090-1.65%2,766,5002889億967万-2.79%21.53.05
11/192,1562,1612,1142,125-1.44%1,435,4002937億4787万-1.12%21.863.1
11/182,1112,1652,0912,156+3.11%2,531,1002980億3313万+0.47%22.183.15
11/152,1112,1152,0772,091-0.95%2,077,3002890億4790万-2.43%21.513.05
11/142,1402,1622,1042,111-1.81%1,930,0002918億1259万-1.49%21.723.08
11/132,1442,1542,1272,150+0.09%1,886,8002972億373万+0.47%22.123.14
11/122,1502,1732,1372,148+0.05%2,167,0002969億2726万+0.66%22.13.13
11/112,1642,1662,1382,147-0.51%1,938,1002967億8902万+0.85%22.093.13
11/082,1862,1962,1432,158-1.05%2,718,8002983億960万+1.6%22.23.15
11/072,1732,1862,1572,181+0.09%1,930,6003014億8899万+2.78%22.443.18
11/062,1502,1912,1442,179+1.77%3,811,8003012億1252万+2.83%22.423.18
11/052,1452,1592,1272,141+1.47%3,342,3002959億5962万+1.13%22.033.12
11/012,0482,1352,0452,110+1.39%4,403,9002916億7436万-0.24%21.713.08
10/312,1982,1992,0652,081-4.23%8,236,1002876億6556万-1.65%21.413.04
10/302,1602,1772,1312,173+0.18%2,933,9003003億8312万+2.65%22.363.17
10/292,2152,2152,1642,169-1.23%2,744,4002998億3018万+2.5%22.323.16
10/282,2162,2252,1822,196+0.18%2,865,1003035億6250万+3.83%22.593.2
10/252,1842,2142,1742,192-0.32%2,351,5003030億957万+3.79%22.553.2
10/242,2202,2232,1892,199-1.12%2,604,6003039億7721万+4.37%22.623.21
10/232,2002,2282,1612,224+1.78%3,665,7003074億3306万+5.9%22.883.24
10/212,1762,2052,1712,185+0.46%2,267,0003020億587万+4.6%22.483.19
10/182,1602,2082,1592,175+1.45%4,139,5003006億2370万+4.67%22.383.17
10/172,1122,1592,1022,144+2.05%2,913,7002963億3895万+3.73%22.063.13
10/162,1562,1602,0922,101-0.61%3,281,2002903億9558万+1.94%21.613.07
10/152,1152,1242,0982,114+2.27%3,141,8002921億9241万+2.82%21.753.08
10/112,0772,0772,0412,067+0.88%1,821,2002856億9618万+0.73%21.263.02
10/102,0842,0872,0392,049-2.06%1,793,0002832億825万+0.05%21.082.99
10/092,0632,1002,0572,092+0.43%1,490,4002891億5162万+2.2%21.523.05
10/082,0632,0842,0512,083+1.76%1,647,1002879億766万+1.96%21.433.04
10/072,0272,0522,0062,047+2.4%1,733,1002829億3182万+0.39%21.062.99
10/042,0232,0241,9881,999-0.6%1,943,6002762億9737万-1.72%20.562.92
10/032,0082,0301,9972,011-1.47%1,950,7002779億5598万-1.08%20.692.93
10/022,0582,0732,0202,041-2.48%3,557,3002821億251万+0.54%212.98
10/012,1282,1402,0832,093-1.23%2,722,8002892億8984万+3.31%21.533.05
09/302,1002,1192,0712,119+0.19%1,882,5002928億8350万+4.9%21.83.09
09/272,1122,1442,1012,115+0.38%1,864,2002923億3063万+5.01%21.763.09
09/262,1512,1552,0922,107-1.22%2,227,6002912億2489万+4.93%21.683.07
09/252,0862,1382,0702,133+1.23%1,940,1002948億1855万+6.49%21.943.11
09/242,1302,1532,1052,107-1.03%1,785,8002912億2489万+5.56%21.683.07
09/202,1692,1752,1292,129-1.53%4,289,6002942億5503万+6.98%21.93.11
09/192,1212,1672,1202,162+2.85%5,288,2002988億1606万+9.03%22.243.15
09/182,0802,1122,0652,102+1.79%4,141,6002905億2329万+6.38%21.623.07
09/172,0302,0822,0212,065+1.37%3,734,6002854億941万+4.88%21.243.01
09/131,9742,0421,9682,037+4.46%5,353,7002815億3946万+3.66%20.952.97
09/121,9501,9791,9431,950+1.67%2,785,0002695億1494万-0.61%20.062.84
09/111,9171,9271,8691,918+1.11%2,886,4002650億9213万-2.19%19.732.8
09/101,9631,9711,8901,897-4.14%3,932,3002621億8967万-3.41%19.512.77
09/091,9951,9991,9501,979-0.6%2,514,1002735億2311万+0.61%20.362.89
09/062,0092,0091,9761,991-0.8%2,206,3002751億8167万+1.12%20.482.9
09/051,9882,0241,9832,007+1.52%2,743,2002773億9307万+1.88%20.642.93
09/041,9991,9991,9761,977-1.3%1,723,5002732億4669万+0.36%20.342.88
09/031,9972,0241,9902,003+0.45%1,933,9002768億4022万+1.73%20.62.92
09/021,9912,0181,9881,994+0.25%1,907,1002755億9631万+1.37%20.512.91
08/301,9501,9941,9481,989+3.16%2,763,5002749億524万+1.12%20.462.9
08/291,9641,9741,9221,928-1.68%1,634,5002664億7426万-2.08%19.832.81
08/281,9501,9631,9391,961+0.56%1,060,9002710億3528万-0.41%20.172.86
08/271,9401,9681,9331,950+1.25%1,594,6002695億1494万-0.81%20.062.84
08/261,9081,9381,9051,926-1.98%2,246,5002661億9784万-1.83%19.812.81
08/231,9721,9881,9581,965-0.2%1,909,6002715億8814万+0.26%20.212.87
08/222,0162,0521,9641,969+0.36%4,499,9002721億4099万+0.82%20.252.87
08/211,9641,9781,9561,962-1.01%1,141,6002711億6467万+0.77%20.182.86
08/201,9511,9871,9501,982+1.28%1,663,1002739億2883万+2.11%20.392.89
08/191,9891,9891,9441,957-0.25%1,714,5002704億7363万+1.24%20.132.85
08/161,9511,9831,9501,962+0.56%1,834,9002711億6467万+1.66%20.182.86
08/151,9291,9641,9261,951-1.86%2,087,1002696億4438万+1.35%20.072.85
08/141,9601,9941,9461,988+3.87%3,007,8002747億5808万+3.43%20.452.9
08/131,9361,9441,8921,914-2.6%2,497,6002645億3067万-0.1%19.692.79
08/091,9851,9951,9641,9650%1,772,2002715億7929万+2.66%20.212.87
08/081,9461,9711,9211,965+1.66%2,043,8002715億7929万+2.83%20.212.87
08/071,9851,9941,9281,933-2.62%2,397,9002671億5663万+1.31%19.882.82
08/061,9002,0001,8891,985+0.4%2,949,6002743億4346万+4.04%20.422.9
08/052,0052,0221,9341,977-2.37%3,095,9002732億3779万+3.73%20.342.88
08/021,9522,0291,9452,025+0.85%3,373,8002798億7179万+6.47%20.832.95
08/012,0122,0602,0032,008-0.69%4,358,5002775億2225万+5.91%20.652.93
07/312,0412,0842,0182,022+4.07%10,777,2002794億5717万+7.1%20.82.95
07/301,9501,9711,9261,943-0.72%3,578,3002685億3871万+3.3%19.992.83
07/291,9941,9941,9451,957-2.1%2,930,0002704億7363万+4.15%20.132.85
07/262,0042,0071,9751,999-1.62%3,366,2002762億7837万+6.61%20.562.92
07/251,9542,0351,9512,032+6.11%8,104,5002808億3925万+8.66%20.92.96
07/241,9191,9231,8991,915+1.48%2,325,6002646億6888万+2.74%19.72.79
07/231,8881,9051,8801,887+0.96%1,752,3002607億9905万+1.51%19.412.75
07/221,8601,8791,8521,8690%1,531,2002583億1130万+0.59%19.222.73
07/191,8101,8841,8091,869+5%3,452,1002583億1130万+0.59%19.222.73
07/181,7981,8131,7651,780-2.36%1,795,1002460億1076万-4.09%18.312.6
07/171,8001,8281,7871,823+0.94%1,698,9002519億5371万-1.78%18.752.66
07/161,7861,8191,7811,806+0.06%2,195,6002496億417万-2.64%18.582.63
07/121,8621,8631,7981,805-2.85%2,817,7002494億6597万-2.64%18.572.63
07/111,8601,8841,8541,858-0.05%1,558,7002567億9101万+0.32%19.112.71
07/101,8451,8681,8331,859+0.22%1,505,0002569億2921万+0.65%19.122.71
07/091,8611,8661,8411,855-0.11%1,460,4002563億7638万+0.65%19.082.71
07/081,8731,8781,8561,857-0.38%1,435,4002566億5280万+1.03%19.12.71
07/051,8761,8761,8391,864-0.64%2,878,1002576億2026万+1.8%19.172.72