PER

2019/08/22~2020/01/22

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
2020
01/222,2902,3292,2802,301+0.22%61,100881億6281万-6.08%15.192.54
01/212,3012,3132,2912,296-1.5%54,300879億7124万-6.63%15.152.54
01/202,3192,3452,3192,331-0.64%49,000893億1226万-5.59%15.382.58
01/172,3712,3732,3422,346-1.14%49,000898億8699万-5.25%15.482.59
01/162,4052,4092,3512,373-1.94%79,500909億2149万-4.43%15.662.62
01/152,3962,4302,3922,420+0.79%51,300927億2230万-2.73%15.972.67
01/142,4332,4332,3932,401-0.87%71,600919億9431万-3.57%15.852.65
01/102,4432,4552,4182,422-0.86%51,700927億9893万-2.77%15.992.68
01/092,4522,4652,4192,443+0.41%76,100936億354万-1.97%16.122.7
01/082,4612,4612,3882,433-1.82%77,600932億2039万-2.48%16.062.69
01/072,4362,4812,4362,478+1.89%40,500949億4457万-0.76%16.362.74
01/062,4422,4592,4262,432-2.76%56,200931億8208万-2.56%16.052.69
2019
12/302,5352,5352,5002,501-1.11%35,400958億2581万+0.08%16.512.76
12/272,5212,5432,5122,529+0.36%45,600968億9863万+1.32%16.692.79
12/262,4662,5202,4662,520+1.25%45,900965億5380万+1.12%16.632.78
12/252,4772,5052,4662,489+0.53%29,500953億6603万0%16.432.75
12/242,4582,5082,4582,476+0.73%57,500948億6794万-0.4%16.342.74
12/232,4582,4832,4502,458-0.97%48,400941億7827万-1.05%16.222.72
12/202,4972,5062,4822,482-1.08%56,700950億9783万+0.04%16.382.74
12/192,5792,5872,5042,509-2.26%66,800961億3233万+1.29%16.562.77
12/182,5572,5772,5422,567+0.39%91,600983億5460万+3.8%16.942.84
12/172,5292,5582,5202,557+1.35%61,800979億7145万+3.61%16.882.83
12/162,4882,5332,4802,523+1.45%71,500966億6874万+2.39%16.652.79
12/132,4912,5122,4852,4870%84,100952億8940万+0.89%16.412.75
12/122,5392,5432,4722,487-1.23%59,700952億8940万+1.06%16.412.75
12/112,5132,5472,5122,518-0.55%97,400964億7717万+2.57%16.622.78
12/102,5222,5652,5102,532+0.4%69,500970億1358万+3.64%16.712.8
12/092,5352,5552,5202,522+0.36%105,000966億3043万+3.79%16.652.79
12/062,5092,5212,4972,513+0.68%110,700962億8559万+4.01%16.592.78
12/052,4652,5002,4462,496+1.34%79,900956億3424万+3.83%16.472.76
12/042,4282,4632,4012,463+1.32%76,900943億6984万+2.93%16.262.72
12/032,4392,4492,3902,431-0.94%98,000931億4376万+2.06%16.042.69
12/022,5182,5202,4422,454-2.54%118,700940億2501万+3.37%16.22.71
11/292,4692,5432,4342,518+1.9%172,600964億7717万+6.47%16.622.78
11/282,4572,4792,4432,471+0.12%64,700946億7636万+4.97%16.312.73
11/272,5242,5412,4452,468-1.12%106,500945億6142万+5.2%16.292.73
11/262,4502,5162,4272,496+2.25%129,000956億3424万+6.85%16.472.76
11/252,4262,4532,3962,441+0.54%90,200935億2691万+5.08%16.112.7
11/222,4682,4682,4222,428-0.94%65,700930億2882万+5.02%16.032.68
11/212,4102,4522,4032,451+1.87%112,600939億1006万+6.38%16.182.71
11/202,4002,4222,3862,406-0.25%72,100921億8589万+4.88%15.882.66
11/192,4042,4362,3882,412+1.05%73,400924億1578万+5.51%15.922.67
11/182,3762,4202,3622,387-0.25%88,700914億5790万+4.78%15.752.64
11/152,3992,4492,3902,393-0.75%83,800916億8779万+5.28%15.792.64
11/142,4402,4622,4022,411-1.15%88,100923億7746万+6.16%15.912.66
11/132,4062,4492,3992,439-0.29%110,600934億5028万+7.49%16.12.7
11/122,5812,5912,3912,446-4.27%397,800937億1849万+7.99%16.142.7
11/112,4602,5772,4602,555+6.77%384,200978億9482万+13.05%16.862.82
11/082,3402,4082,3132,393+2.13%318,600916億8779万+6.26%15.792.64
11/072,2602,3492,2602,343+6.5%387,500897億7204万+4.18%15.462.59
11/062,1802,2082,1662,200-0.23%102,700842億9300万-2.27%14.522.43
11/052,1712,2212,1552,205+1.05%102,100844億8457万-2.3%14.552.44
11/012,0672,1872,0632,182-1.58%264,100836億333万-3.62%14.42.41
10/312,2232,2482,2172,217+0.5%114,800849億4435万-2.51%14.632.45
10/302,1922,2372,1822,206+0.27%127,300845億2289万-3.25%14.562.44
10/292,2122,2242,2002,200-1.17%82,800842億9300万-3.76%14.522.43
10/282,2242,2362,2072,226-0.54%52,400852億8919万-2.84%14.692.46
10/252,2342,2692,2302,2380%115,000857億4897万-2.48%14.772.47
10/242,2572,2602,2222,238-0.84%116,300857億4897万-2.53%14.772.47
10/232,2412,2942,2392,257+1.58%125,000864億7695万-1.78%14.92.49
10/212,1692,2422,1692,222+2.44%179,500851億3593万-3.31%14.672.46
10/182,1922,2312,1612,169-0.28%115,500831億523万-5.7%14.322.4
10/172,2262,2372,1742,175-2.77%61,000833億3512万-5.56%14.362.4
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