PER

2019/06/27~2019/11/22

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
2019
11/221,1871,2131,1841,195+1.19%10,50067億5020万-0.42%510.78
11/211,2001,2001,1631,181-1.58%15,30066億7111万-1.17%50.410.77
11/201,2211,2211,1921,200-1.72%7,90067億7844万+0.76%51.220.78
11/191,2501,2501,2201,221-2.16%13,30068億9706万+2.86%52.110.8
11/181,2281,2531,2121,248+2.38%15,70070億4958万+5.94%53.260.82
11/151,1491,2391,1491,219+6.09%28,40068億8577万+4.73%52.030.8
11/141,1421,1661,1341,149-1.63%21,50064億9036万-0.17%49.040.75
11/131,1801,1991,1611,168-2.1%20,70065億9768万+2.46%49.850.76
11/121,2301,2301,1801,193+1.97%40,20067億3890万+5.76%50.920.78
11/111,1471,1801,1311,170+3.54%13,80066億898万+5.03%49.940.77
11/081,1351,1601,1241,130-2.42%24,90063億8303万+2.73%48.230.74
11/071,2041,2041,1341,158-3.9%30,00065億4119万+6.43%49.420.76
11/061,2901,2901,1781,205-6.73%26,60068億668万+12.2%51.430.79
11/051,2921,3511,2901,2920%19,60072億9812万+22.12%55.140.84
11/011,3011,3071,2871,292-2.12%14,90072億9812万+24.35%55.140.84
10/311,3371,3481,3171,320-0.75%14,60074億5628万+29.54%56.340.86
10/301,3401,3401,3131,330-1.26%19,50075億1277万+33.27%56.760.87
10/291,3531,3551,3251,347+0.9%51,40076億880万+38.01%57.490.88
10/281,1841,3881,1841,335+12.75%163,60075億4101万+39.94%56.980.87
10/251,1511,2291,1501,184+3.95%37,80066億8806万+26.9%50.530.77
10/241,1831,1941,1241,139-2.06%37,20064億3387万+24.07%48.610.74
10/231,0521,2431,0501,163+10.45%66,20065億6944万+28.37%49.640.76
10/211,0191,0541,0081,053+0.38%9,90059億4808万+18.31%44.940.69
10/181,0431,0531,0421,049-0.85%17,40059億2549万+19.61%44.770.69
10/171,0551,0591,0331,058-0.19%16,20059億7632万+22.31%45.160.69
10/161,0751,0761,0301,060-3.02%45,30059億8762万+24.27%45.240.69
10/151,1201,1871,0531,093-1%168,70061億7403万+29.96%46.650.71
10/119901,1099901,104+11.52%178,50062億3616万+33.33%47.120.72
10/10903990899990+10.12%38,90055億9221万+21.77%42.250.65
10/09889899878899+1.47%14,50050億7818万+11.82%38.370.59
10/08895898871886-0.11%13,40050億475万+11.03%37.810.58
10/07869894858887+3.86%19,20050億1040万+11.99%37.860.58
10/04866870852854-0.12%17,70048億2399万+8.51%36.450.56
10/03820874820855+4.14%22,90048億2964万+9.2%36.490.56
10/02819828805821+0.12%7,20046億3758万+5.39%35.040.54
10/01820824816820+0.24%4,40046億3193万+5.67%350.54
09/30825825813818+0.74%2,90046億2063万+5.68%34.910.53
09/27801813796812+0.87%3,60045億8674万+5.18%34.660.53
09/26807815799805+0.75%3,10045億4720万+4.55%34.360.53
09/25787799785799-0.13%3,20045億1331万+3.9%34.10.52
09/24776800773800+3.63%7,20045億1896万+4.17%34.140.52
09/20781784771772-3.02%9,50043億6079万+0.52%32.950.5
09/19810810782796-1.24%7,50044億9636万+3.65%33.970.52
09/18820820796806-1.71%9,70045億5285万+4.95%34.40.53
09/17825825800820-0.97%14,80046億3193万+6.91%350.54
09/13757828757828+9.96%29,90046億7712万+8.09%35.340.54
09/12753756752753+0.13%4,10042億5347万-1.7%32.140.49
09/11752753748752+0.53%3,50042億4782万-2.08%32.10.49
09/10754757748748-0.8%11,70042億2523万-2.73%31.920.49
09/09761761753754-0.92%3,40042億5912万-2.33%32.180.49
09/06755767755761+0.79%8,50042億9866万-1.68%32.480.5
09/05749755749755+1.34%5,10042億6477万-2.83%32.220.49
09/04752752745745-1.19%3,20042億828万-4.61%31.80.49
09/03753754739754+2.17%2,60042億5912万-3.95%32.180.49
09/02753757738738-1.99%3,20041億6874万-6.35%31.50.48
08/30752758752753+0.4%4,60042億5347万-4.92%32.140.49
08/29754756750750-1.06%1,50042億3652万-5.78%32.010.49
08/28751760751758+0.93%1,50042億8171万-5.25%32.350.5
08/27756760751751-1.31%2,50042億4217万-6.48%32.050.49
08/26767770753761-0.65%1,80042億9866万-5.7%32.480.5
08/237707737667660%1,30043億2690万-5.55%32.690.5
08/22774778766766-0.52%4,00043億2690万-5.9%32.690.5
08/21773775769770-0.65%1,40043億4950万-5.87%32.860.5
08/20777777775775-0.26%70043億7774万-5.72%33.080.51
08/19778786777777-0.51%3,20043億8904万-5.93%33.160.51
08/16800800781781-1.26%1,40044億1163万-6.02%33.330.51
08/15780796750791+1.41%13,40044億6812万-5.27%33.760.52
08/14794795780780-0.26%2,30044億598万-7.03%33.290.51
08/13805805780782-2.98%6,30044億1728万-7.24%33.380.51
08/09819820806806-1.71%2,20045億5285万-4.84%34.40.53
08/08803820803820+3.14%70046億3193万-3.64%350.54
08/07798802795795-0.38%80044億9071万-6.8%33.930.52
08/06775798773798-0.87%4,90045億766万-6.88%34.060.52
08/05823823805805-1.71%7,10045億4720万-6.4%34.360.53
08/02834834818819-2.03%5,10046億2628万-4.99%34.950.54
08/01840844833836-0.48%6,10047億2231万-3.24%35.680.55
07/31841843840840-0.12%1,10047億4491万-2.78%35.850.55
07/30841852841841-0.36%5,20047億5056万-2.77%35.890.55
07/298448538418440%4,00047億5050万-2.43%35.890.55
07/26845845838844+0.12%3,50047億5050万-2.54%35.890.55
07/25843849843843+0.12%4,50047億4488万-2.77%35.850.55
07/24856864842842-0.82%9,50047億3925万-3.11%35.810.55
07/23841852838849+0.83%2,80047億7865万-2.53%36.10.55
07/22848848841842-1.06%2,60047億3925万-3.66%35.810.55
07/19850852835851+0.24%6,60047億8990万-3.19%36.190.55
07/18859859849849-1.96%6,90047億7865万-3.74%36.10.55
07/17866866855866-0.12%6,20048億7433万-2.37%36.830.56
07/16889889866867-2.36%12,10048億7996万-2.69%36.870.56
07/12890891882888+0.34%2,90049億9816万-0.78%37.760.58
07/118838858818850%80049億8128万-1.56%37.630.58
07/10891891884885-0.56%5,80049億8128万-1.99%37.630.58
07/09891894889890-0.11%2,70050億942万-1.77%37.850.58
07/088918958918910%5,10050億1505万-1.87%37.890.58
07/05889893886891+0.79%2,90050億1505万-2.2%37.890.58
07/04886890881884+0.23%4,50049億7565万-3.28%37.590.58
07/03889890873882-0.34%4,50049億6439万-3.92%37.510.57
07/02884888880885+0.8%5,40049億8128万-4.12%37.630.58
07/01864883862878+1.86%4,80049億4188万-5.39%37.340.57
06/288568748528620%9,80048億5182万-7.61%36.660.56
06/27851868849862+1.41%9,30048億5182万-8.2%36.660.56