2179 成学社

PBR

2015/11/17

2015/06/23～2015/11/17

株価＆PBR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	PER	PBR
2015
11/17	860	862	860	861	-0.23%	1,300	50億5923万	-0.92%	25.78	2.16
11/16	864	864	863	863	-0.12%	400	50億7098万	-0.69%	25.84	2.16
11/13	861	864	861	864	+0.12%	900	50億7686万	-0.58%	25.87	2.16
11/12	863	865	862	863	0%	600	50億7098万	-0.69%	25.84	2.16
11/11	863	863	861	863	+0.35%	500	50億7098万	-0.69%	25.84	2.16
11/10	864	864	860	860	-0.12%	500	50億5336万	-1.04%	25.75	2.15
11/09	863	864	860	861	-0.23%	1,000	50億5923万	-0.92%	25.78	2.16
11/06	862	864	858	863	+1.53%	1,200	50億7098万	-0.69%	25.84	2.16
11/05	875	875	850	850	-2.52%	7,000	49億9460万	-2.19%	25.45	2.13
11/04	882	882	872	872	-0.8%	400	51億2387万	+0.23%	26.11	2.18
11/02	880	880	874	879	+0.34%	1,200	51億6500万	+1.15%	26.32	2.2
10/30	876	884	875	876	-0.9%	1,800	51億4737万	+0.57%	26.23	2.19
10/29	880	884	876	884	+0.68%	1,100	51億9438万	+1.38%	26.47	2.21
10/28	876	878	875	878	-0.23%	800	51億5912万	+0.69%	26.29	2.2
10/27	877	881	877	880	+0.34%	1,000	51億7088万	+0.92%	26.35	2.2
10/26	874	878	874	877	+0.34%	800	51億5325万	+0.46%	26.26	2.2
10/23	877	877	873	874	-0.34%	1,100	51億3562万	+0.11%	26.17	2.19
10/22	876	877	876	877	+0.92%	300	51億5325万	+0.46%	26.26	2.2
10/21	869	870	868	869	-0.11%	800	51億624万	-0.46%	26.02	2.18
10/20	873	873	867	870	+0.35%	400	51億1212万	-0.46%	26.05	2.18
10/19	869	870	867	867	-0.23%	700	50億9449万	-0.8%	25.96	2.17
10/16	870	870	867	869	-0.11%	1,000	51億624万	-0.69%	26.02	2.18
10/15	865	870	865	870	+0.46%	800	51億1212万	-0.68%	26.05	2.18
10/14	865	869	864	866	+0.12%	1,300	50億8861万	-1.37%	25.93	2.17
10/13	865	865	864	865	0%	1,000	50億8274万	-1.82%	25.9	2.17
10/09	865	865	864	865	+0.12%	500	50億8274万	-2.15%	25.9	2.17
10/08	865	867	864	864	-0.12%	700	50億7686万	-2.48%	25.87	2.16
10/07	865	866	865	865	0%	500	50億8274万	-2.7%	25.9	2.17
10/06	865	870	865	865	+0.12%	900	50億8274万	-3.03%	25.9	2.17
10/05	870	870	864	864	+0.12%	1,200	50億7686万	-3.36%	25.87	2.16
10/02	860	863	860	863	+0.47%	700	50億7098万	-3.68%	25.84	2.16
10/01	860	860	852	859	-0.35%	1,700	50億4748万	-4.24%	25.72	2.15
09/30	872	872	862	862	-0.23%	1,900	50億6511万	-4.12%	25.81	2.16
09/29	869	869	855	864	-0.12%	4,000	50億7686万	-4.21%	25.87	2.16
09/28	880	880	861	865	-4.74%	14,500	50億8274万	-4.42%	25.9	2.17
09/25	889	910	889	908	+1.11%	46,600	53億3540万	0%	27.18	2.28
09/24	890	898	889	898	+0.79%	11,200	52億7664万	-1.21%	26.88	2.25
09/18	887	891	886	891	+0.45%	3,000	52億3551万	-2.2%	26.68	2.23
09/17	889	889	884	887	-0.22%	2,600	52億1201万	-2.85%	26.56	2.22
09/16	881	889	881	889	+1.25%	1,500	52億2376万	-2.95%	26.62	2.23
09/15	895	895	877	878	-0.45%	3,700	51億5912万	-4.36%	26.29	2.2
09/14	892	892	880	882	+0.57%	3,200	51億8263万	-4.13%	26.41	2.21
09/11	889	889	869	877	-1.24%	9,000	51億5325万	-4.88%	26.26	2.2
09/10	887	889	880	888	0%	2,800	52億1788万	-4%	26.59	2.22
09/09	884	897	878	888	+0.45%	8,300	52億1788万	-4.21%	26.59	2.22
09/08	900	911	884	884	-1.78%	4,100	51億9438万	-4.84%	26.47	2.21
09/07	900	910	895	900	-2.6%	2,600	52億8840万	-3.33%	26.94	2.26
09/04	933	933	904	924	-0.96%	2,100	54億2942万	-0.96%	27.66	2.32
09/03	928	933	921	933	+0.76%	1,600	54億8230万	0%	27.93	2.34
09/02	920	928	900	926	+0.54%	2,600	54億4117万	-0.86%	27.72	2.32
09/01	938	939	921	921	-1.81%	1,900	54億1179万	-1.39%	27.57	2.31
08/31	940	942	938	938	0%	2,200	55億1168万	+0.32%	28.08	2.35
08/28	939	939	933	938	+1.3%	1,600	55億1168万	+0.32%	28.08	2.35
08/27	917	930	915	926	+1.98%	2,800	54億4117万	-0.96%	27.72	2.32
08/26	909	909	894	908	+2.95%	2,700	53億3540万	-2.89%	27.18	2.28
08/25	818	900	800	882	-2.86%	9,200	51億8263万	-5.77%	26.41	2.21
08/24	930	930	900	908	-3.61%	7,300	53億3540万	-3.2%	27.18	2.28
08/21	941	942	936	942	-0.11%	2,600	55億3519万	+0.43%	28.2	2.36
08/20	941	946	941	943	+0.11%	1,100	55億4106万	+0.64%	28.23	2.36
08/19	945	947	942	942	-0.11%	1,700	55億3519万	+0.64%	28.2	2.36
08/18	945	946	943	943	-0.11%	1,300	55億4106万	+0.86%	28.23	2.36
08/17	945	945	943	944	-0.11%	900	55億4694万	+1.07%	28.26	2.37
08/14	939	945	939	945	+0.21%	1,000	55億5282万	+1.29%	28.29	2.37
08/13	944	944	938	943	+0.43%	1,200	55億4106万	+1.29%	28.23	2.36
08/12	940	943	935	939	0%	2,200	55億1756万	+0.97%	28.11	2.35
08/11	943	943	936	939	+0.43%	1,100	55億1756万	+1.08%	28.11	2.35
08/10	940	940	935	935	-0.32%	1,800	54億9406万	+0.65%	27.99	2.34
08/07	940	941	936	938	-0.21%	1,800	55億1168万	+0.97%	28.08	2.35
08/06	941	942	937	940	+0.11%	1,100	55億2344万	+1.18%	28.14	2.36
08/05	938	941	937	939	-0.11%	1,100	55億1756万	+1.19%	28.11	2.35
08/04	945	945	938	940	0%	1,100	55億2344万	+1.29%	28.14	2.36
08/03	943	943	938	940	-0.32%	1,500	55億2344万	+1.4%	28.14	2.36
07/31	940	943	937	943	+0.21%	3,400	55億4106万	+1.73%	28.23	2.36
07/30	938	941	938	941	+0.64%	1,300	55億2931万	+1.62%	28.17	2.36
07/29	937	940	935	935	-0.21%	1,200	54億9406万	+1.08%	27.99	2.34
07/28	936	937	934	937	0%	2,300	55億581万	+1.3%	28.05	2.35
07/27	945	945	937	937	-0.64%	2,000	55億581万	+1.41%	28.05	2.35
07/24	935	943	933	943	+0.96%	2,400	55億4106万	+2.06%	28.23	2.36
07/23	937	937	933	934	+0.11%	1,500	54億8818万	+1.19%	27.96	2.34
07/22	926	933	925	933	+0.86%	1,500	54億8230万	+1.19%	27.93	2.34
07/21	929	930	925	925	+0.43%	2,200	54億3530万	+0.43%	27.69	2.32
07/17	929	929	920	921	+0.44%	2,300	54億1179万	+0.11%	27.57	2.31
07/16	916	917	915	917	+0.11%	1,900	53億8829万	-0.33%	27.45	2.3
07/15	914	916	910	916	+0.22%	4,000	53億8241万	-0.33%	27.42	2.3
07/14	916	917	911	914	+0.11%	2,700	53億7066万	-0.54%	27.36	2.29
07/13	911	913	911	913	+0.22%	2,200	53億6478万	-0.65%	27.33	2.29
07/10	911	912	907	911	+0.55%	1,700	53億5303万	-0.76%	27.27	2.28
07/09	907	910	888	906	-0.44%	9,600	53億2365万	-1.31%	27.12	2.27
07/08	923	924	910	910	-1.3%	10,000	53億4716万	-0.87%	27.24	2.28
07/07	930	930	920	922	-0.75%	6,600	54億1767万	+0.44%	27.6	2.31
07/06	934	935	929	929	-0.54%	5,200	54億5880万	+1.2%	27.81	2.33
07/03	923	937	923	934	0%	4,000	54億8818万	+1.85%	27.96	2.34
07/02	931	935	930	934	+0.54%	2,200	54億8818万	+1.97%	27.96	2.34
07/01	928	929	928	929	+0.11%	900	54億5880万	+1.53%	27.81	2.33
06/30	927	930	925	928	+0.11%	2,100	54億5292万	+1.53%	29.54	2.47
06/29	923	927	920	927	+0.22%	3,400	54億4705万	+1.42%	29.51	2.47
06/26	931	932	925	925	-0.22%	1,800	54億3530万	+1.31%	29.45	2.46
06/25	926	927	925	927	+0.22%	1,000	54億4705万	+1.53%	29.51	2.47
06/24	925	925	923	925	0%	3,100	54億3530万	+1.31%	29.45	2.46
06/23	926	927	925	925	-0.11%	900	54億3530万	+1.43%	29.45	2.46

2179 成学社

PBR

2015/06/23～2015/11/17

株価＆PBRの推移

開示資料

決算

株式

チャート