PER

2019/05/23~2019/10/16

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
10/162,2202,2572,2202,237+1.5%76,100857億1065万-2.99%14.762.47
10/152,1932,2072,1792,204+0.5%95,400844億4626万-4.42%14.552.44
10/112,2072,2072,1702,193-0.81%76,800840億2479万-5.06%14.472.42
10/102,2282,2332,1632,211-1.99%175,400847億1446万-4.33%14.592.44
10/092,3292,3292,2532,256-4.2%104,000864億3864万-2.55%14.892.49
10/082,3532,3802,3382,355+0.08%75,900902億3182万+1.25%15.542.6
10/072,3882,3972,3282,353+0.6%115,200901億5519万+0.6%15.532.6
10/042,3212,3392,2892,339+0.09%73,700896億1878万-0.64%15.442.58
10/032,3172,3422,2982,3370%99,200895億4215万-1.39%15.422.58
10/022,3172,3412,2962,337+0.47%145,800895億4215万-2.18%15.422.58
10/012,3612,3942,3212,326-2.27%118,700891億2069万-3.33%15.352.57
09/302,3532,3812,3372,380+0.98%79,600911億8970万-1.86%15.712.63
09/272,3712,3832,3312,357-1.59%113,300903億845万-3.4%15.562.6
09/262,4312,4312,3842,395-0.66%140,800917億6442万-2.44%15.812.65
09/252,3732,4312,3722,411+1.43%117,400923億7746万-2.35%15.912.66
09/242,3602,4062,3602,377+1.02%122,800910億7475万-4.19%15.692.63
09/202,3572,3782,3412,353+0.77%126,700901億5519万-5.65%15.532.6
09/192,3492,3782,3152,335+0.86%97,700894億6552万-7.05%15.412.58
09/182,3262,3502,2922,315+1.62%113,900886億9922万-8.53%15.282.56
09/172,2992,2992,2702,278-0.35%104,400872億8157万-10.7%15.042.52
09/132,2802,3072,2582,286+1.33%115,000875億8809万-11.19%15.092.53
09/122,2632,2792,2392,256+0.04%92,600864億3864万-13.1%14.892.49
09/112,2322,2842,2302,255+0.18%141,300864億32万-13.87%14.882.49
09/102,2602,2812,2272,251+0.22%159,100862億4706万-14.7%14.862.49
09/092,2342,2572,2182,246-0.13%129,200860億5549万-15.4%14.822.48
09/062,2732,2742,2222,249-2%217,900861億7043万-15.77%14.842.49
09/052,2382,3272,2382,295+2.82%171,100879億3292万-14.59%15.152.54
09/042,2912,3042,2092,232-3.5%315,500855億1908万-17.46%14.732.47
09/032,3792,4072,2942,313-8.54%441,600886億2259万-15.09%15.272.56
09/022,6762,6882,5172,529-5.42%238,000968億9863万-7.7%16.692.79
08/302,7212,7222,6632,674-1.44%98,9001024億5431万-2.55%17.652.95
08/292,7582,7582,6972,713-1.7%80,7001039億4859万-0.84%17.913
08/282,8062,8062,7402,760-1.53%51,6001057億4940万+1.17%18.223.05
08/272,7672,8032,7262,803+1.3%117,6001073億9694万+3.09%18.53.1
08/262,7472,8092,7472,767-0.57%110,0001060億1760万+2.14%18.263.06
08/232,7502,7992,7462,783+0.54%52,7001066億3064万+3%18.373.08
08/222,7642,7982,7482,768+1.32%91,5001060億5592万+2.75%18.273.06
08/212,7192,7332,6872,732-0.26%69,0001046億7658万+1.52%18.033.02
08/202,7142,7542,6742,739+0.92%80,1001049億4478万+1.97%18.083.03
08/192,7252,7672,6972,714-0.07%60,1001039億8691万+1.12%17.913
08/162,7612,7652,7022,716-2.83%98,0001040億6354万+1.19%17.933
08/152,7572,8122,7552,795-0.43%79,4001070億9042万+4.06%18.453.09
08/142,8232,8502,7802,807-0.57%76,2001075億5020万+4.47%18.533.1
08/132,8362,8472,7682,823-0.88%106,2001081億6324万+5.06%18.633.12
08/092,8272,8782,8272,848+0.74%89,1001091億2112万+5.95%18.83.15
08/082,8262,8482,8052,827+0.43%70,7001083億1650万+5.17%18.663.12
08/072,7782,8392,7492,815+1.66%144,9001078億5672万+4.72%18.583.11
08/062,5872,7802,5332,769+4.65%195,4001060億9423万+3.01%18.283.06
08/052,6262,6632,5642,646+0.95%154,6001013億8149万-1.6%17.462.92
08/022,6742,6742,6032,621-2.71%132,5001004億2361万-2.64%17.32.9
08/012,6662,7942,6362,694-0.81%140,3001032億2061万-0.04%17.782.98
07/312,7542,7862,6502,716-0.88%281,6001040億6354万+0.78%17.933
07/302,7462,8162,7042,740+1.63%228,4001049億8310万+1.59%18.083.03
07/292,6592,7562,6592,696+2.63%258,6001032億9724万-0.04%17.792.98
07/262,5132,6432,5112,627+5.63%210,7001006億5350万-2.74%17.342.9
07/252,5232,5282,4782,487-1.03%112,100952億8940万-8.06%16.412.75
07/242,5522,5582,4922,513-0.51%170,000962億8559万-7.41%16.592.78
07/232,5252,5462,4762,526-0.75%198,400967億8369万-7.1%16.672.79
07/222,5932,5932,5332,545-2.45%117,000975億1167万-6.74%16.82.81
07/192,5932,6262,5852,609+0.93%82,400999億6383万-4.75%17.222.88
07/182,6452,6662,5782,585-3.29%67,100990億4427万-5.9%17.062.86
07/172,6202,6982,6062,673+1.63%63,9001024億1599万-3.01%17.642.95
07/162,6892,6892,5912,630-1.83%144,0001007億6845万-4.74%17.362.91
07/122,7102,7172,6782,679-1.11%50,9001026億4588万-3.22%17.682.96
07/112,7682,7682,6942,709-2.34%88,0001037億9533万-2.34%17.882.99
07/102,8092,8162,7632,774-1.53%81,4001062億8581万-0.22%18.313.07
07/092,8422,8752,8012,817+0.14%80,2001079億3335万+1.04%18.593.11
07/082,8422,8502,8022,813-1.02%68,5001077億8009万+0.82%18.573.11
07/052,8572,8572,7892,842-0.39%57,0001088億9123万+1.79%18.763.14
07/042,8502,8702,8342,853+1.1%44,4001093億1269万+2%18.833.15
07/032,8032,8362,7932,822+0.68%53,4001081億2493万+0.75%18.633.12
07/022,8252,8582,7922,803+0.29%76,5001073億9694万-0.28%18.53.1
07/012,7802,8252,7472,795+2.38%139,0001070億9042万-0.99%18.453.09
06/282,7002,7702,7002,730+0.78%67,2001045億9995万-3.6%18.023.02
06/272,6742,7202,6742,709+0.86%52,9001037億9533万-4.78%17.882.99
06/262,7962,8012,6752,686-2.61%81,6001029億1409万-6.02%17.732.97
06/252,7512,8152,7392,758+0.29%43,6001056億7277万-3.94%18.23.05
06/242,7562,7582,7222,750-1.22%56,2001053億6625万-4.38%18.153.04
06/212,7582,7862,7282,784+1.42%98,7001066億6896万-3.43%18.373.08
06/202,7062,7552,7032,745+2.12%88,6001051億7467万-4.95%18.123.03
06/192,6982,7102,6782,688+1.05%88,0001029億9072万-7.21%17.742.97
06/182,7502,7522,6472,660-4.01%122,6001019億1790万-8.47%17.562.94
06/172,7812,8032,7662,771-0.75%36,8001061億7086万-4.94%18.293.06
06/142,8422,8552,7772,792-0.14%57,9001069億7548万-4.35%18.433.09
06/132,8072,8092,7742,796-1.24%49,1001071億2874万-4.25%18.453.09
06/122,8062,8662,8062,831+1.11%45,9001084億6976万-3.35%18.683.13
06/112,7802,8672,7662,800+0.25%159,2001072億8200万-4.53%18.483.09
06/102,8322,8452,7622,793-1.69%123,4001070億1379万-4.97%18.433.09
06/072,8522,8902,8022,841-0.39%111,1001088億5291万-3.4%18.753.14
06/062,9452,9582,8482,852-4.1%150,4001092億7438万-3.09%18.823.15
06/052,9602,9942,9222,974+3.59%109,3001139億4881万+1.05%19.633.29
06/042,8842,9392,8372,871+0.42%104,4001100億236万-2.48%18.953.17
06/032,9262,9262,8332,859-3.25%77,4001095億4258万-3.05%18.873.16
05/312,9863,0052,9312,955-0.14%54,3001132億2082万0%19.53.27
05/303,0503,0502,9102,959-4.08%100,9001133億7408万+0.07%19.533.27
05/293,0803,1153,0303,0850%86,9001182億177万+4.19%20.363.41
05/283,0153,1103,0153,085+1.82%72,5001182億177万+4.08%20.363.41
05/273,0553,0552,9413,030-0.66%134,8001160億9445万+2.26%203.35
05/243,0103,0702,9603,050+0.66%77,4001168億6075万+2.76%20.133.37
05/232,9883,0452,9603,030+0.66%81,9001160億9445万+2.26%203.35