4620 藤倉化成

PER

2015/03/31

2014/10/31～2015/03/31

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	PER	PBR
2015
03/31	557	559	550	551	0%	33,300	180億2699万	-1.43%	14.41	0.63
03/30	550	553	543	551	+1.47%	42,800	180億2699万	-1.43%	14.41	0.63
03/27	558	560	541	543	-3.21%	86,400	177億6526万	-3.04%	14.2	0.62
03/26	570	570	558	561	-1.41%	63,100	183億5416万	-0.18%	14.67	0.64
03/25	569	574	567	569	0%	27,100	186億1590万	+1.25%	14.88	0.65
03/24	570	580	568	569	-0.87%	47,100	186億1590万	+1.25%	14.88	0.65
03/23	562	578	562	574	+3.05%	68,500	187億7948万	+2.14%	15.01	0.65
03/20	563	564	557	557	-0.71%	44,000	182億2330万	-0.89%	14.57	0.63
03/19	568	568	560	561	-1.23%	42,500	183億5416万	-0.36%	14.67	0.64
03/18	565	568	563	568	+0.71%	21,900	185億8318万	+0.89%	14.86	0.65
03/17	569	569	562	564	+0.36%	18,500	184億5231万	0%	14.75	0.64
03/16	565	568	560	562	-1.06%	23,100	183億8688万	-0.35%	14.7	0.64
03/13	570	570	563	568	+0.35%	99,600	185億8318万	+0.71%	14.86	0.65
03/12	562	568	559	566	+1.62%	75,700	185億1775万	+0.35%	14.8	0.64
03/11	551	562	550	557	+1.09%	55,300	182億2330万	-1.42%	14.57	0.63
03/10	557	557	550	551	0%	28,600	180億2699万	-2.48%	14.41	0.63
03/09	555	557	550	551	-0.72%	49,800	180億2699万	-2.65%	14.41	0.63
03/06	557	559	552	555	+0.54%	27,500	181億5786万	-2.12%	14.52	0.63
03/05	553	557	551	552	0%	32,600	180億5971万	-2.82%	14.44	0.63
03/04	558	558	551	552	-0.72%	41,700	180億5971万	-2.99%	14.44	0.63
03/03	559	559	555	556	+0.18%	27,000	181億9058万	-2.46%	14.54	0.63
03/02	558	559	555	555	-0.18%	37,800	181億5786万	-2.8%	14.52	0.63
02/27	562	562	556	556	-1.07%	54,500	181億9058万	-2.63%	14.54	0.63
02/26	562	563	558	562	+0.72%	42,000	183億8688万	-1.75%	14.7	0.64
02/25	564	565	556	558	-0.89%	64,900	182億5601万	-2.45%	14.59	0.64
02/24	574	574	562	563	-1.92%	81,700	184億1960万	-1.75%	14.72	0.64
02/23	580	582	571	574	-0.69%	17,900	187億7948万	0%	15.01	0.65
02/20	575	581	574	578	+0.52%	21,700	189億1035万	+0.87%	15.12	0.66
02/19	569	579	565	575	+0.88%	42,000	188億1220万	+0.35%	15.04	0.65
02/18	578	582	566	570	-0.7%	53,100	186億4862万	-0.52%	14.91	0.65
02/17	577	577	568	574	+0.35%	36,400	187億7948万	+0.17%	15.01	0.65
02/16	570	576	568	572	+0.7%	43,800	187億1405万	-0.35%	14.96	0.65
02/13	577	579	564	568	-1.56%	38,400	185億8318万	-1.05%	14.86	0.65
02/12	580	580	570	577	+0.87%	44,300	188億7763万	+0.52%	15.09	0.66
02/10	560	573	560	572	-0.17%	49,600	187億1405万	-0.35%	14.96	0.65
02/09	579	579	565	573	+0.35%	26,400	187億4677万	-0.35%	14.99	0.65
02/06	576	577	570	571	+0.35%	24,300	186億8133万	-0.87%	14.93	0.65
02/05	577	577	567	569	-0.87%	24,600	186億1590万	-1.22%	14.88	0.65
02/04	575	575	569	574	+1.41%	24,800	187億7948万	-0.52%	15.01	0.65
02/03	577	578	565	566	-1.39%	42,400	185億1775万	-1.91%	14.8	0.64
02/02	574	577	571	574	-0.52%	21,600	187億7948万	-0.69%	15.01	0.65
01/30	575	581	572	577	+0.17%	30,600	188億7763万	-0.17%	15.09	0.66
01/29	583	584	574	576	-1.2%	16,900	188億4492万	-0.52%	15.06	0.66
01/28	579	583	574	583	+0.52%	36,000	190億7393万	+0.69%	15.25	0.66
01/27	576	580	566	580	+1.58%	29,800	189億7578万	+0.35%	15.17	0.66
01/26	572	573	569	571	-0.52%	16,300	186億8133万	-1.21%	14.93	0.65
01/23	579	579	566	574	+0.88%	21,600	187億7948万	-0.69%	15.01	0.65
01/22	570	570	565	569	-0.18%	19,200	186億1590万	-1.73%	14.88	0.65
01/21	580	580	563	570	-1.72%	15,200	186億4862万	-1.55%	14.91	0.65
01/20	580	580	570	580	+1.22%	23,800	189億7578万	0%	15.17	0.66
01/19	573	573	565	573	+1.24%	10,800	187億4677万	-1.21%	14.99	0.65
01/16	568	578	562	566	-2.08%	29,300	185億1775万	-2.58%	14.8	0.64
01/15	576	580	570	578	+1.05%	23,500	189億1035万	-0.52%	15.12	0.66
01/14	569	579	569	572	-0.52%	25,000	187億1405万	-1.72%	14.96	0.65
01/13	574	579	559	575	-0.52%	37,100	188億1220万	-1.03%	15.04	0.65
01/09	577	586	577	578	-0.52%	29,100	189億1035万	-0.52%	15.12	0.66
01/08	573	583	571	581	+1.04%	37,300	190億850万	0%	15.2	0.66
01/07	565	584	563	575	0%	45,500	188億1220万	-0.86%	15.04	0.65
01/06	585	587	575	575	-3.04%	45,300	188億1220万	-0.69%	15.04	0.65
01/05	595	597	587	593	+0.51%	32,400	194億110万	+2.6%	15.51	0.67
2014
12/30	595	595	588	590	-0.34%	31,800	193億295万	+2.43%	15.43	0.67
12/29	590	595	585	592	+1.02%	30,400	193億6839万	+3.14%	15.48	0.67
12/26	571	593	571	586	+0.86%	32,100	191億7209万	+2.27%	15.33	0.67
12/25	588	588	566	581	-0.51%	40,900	190億850万	+1.57%	15.2	0.66
12/24	582	587	579	584	+0.86%	34,400	191億665万	+2.28%	15.27	0.66
12/22	576	582	560	579	-0.86%	42,500	189億4307万	+1.58%	15.14	0.66
12/19	589	589	575	584	+0.69%	38,400	191億665万	+2.64%	15.27	0.66
12/18	579	585	578	580	+1.58%	19,600	189億7578万	+2.11%	15.17	0.66
12/17	559	578	558	571	+0.35%	46,900	186億8133万	+0.53%	14.93	0.65
12/16	578	578	564	569	-1.56%	34,500	186億1590万	+0.18%	14.88	0.65
12/15	579	586	572	578	-1.87%	30,600	189億1035万	+1.58%	15.12	0.66
12/12	588	593	578	589	+1.03%	109,000	192億7024万	+3.51%	15.4	0.67
12/11	575	583	564	583	+1.22%	53,400	190億7393万	+2.46%	15.25	0.66
12/10	589	589	572	576	-2.21%	56,800	188億4492万	+1.05%	15.06	0.66
12/09	595	595	587	589	-1.01%	38,700	192億7024万	+3.33%	15.4	0.67
12/08	579	595	577	595	+2.06%	127,600	194億6654万	+4.57%	15.56	0.68
12/05	578	583	570	583	+0.52%	31,100	190億7393万	+2.82%	15.25	0.66
12/04	574	580	573	580	+1.75%	34,300	189億7578万	+2.47%	15.17	0.66
12/03	574	576	566	570	-0.7%	51,800	186億4862万	+1.06%	14.91	0.65
12/02	565	575	564	574	+1.06%	29,000	187億7948万	+1.95%	15.01	0.65
12/01	562	577	561	568	+1.07%	46,000	185億8318万	+1.25%	14.86	0.65
11/28	550	563	550	562	+2.55%	42,500	183億8688万	+0.54%	14.7	0.64
11/27	548	549	543	548	+0.37%	48,400	179億2884万	-1.79%	14.33	0.62
11/26	548	550	544	546	-0.36%	58,400	178億6341万	-1.8%	14.28	0.62
11/25	551	552	544	548	+0.37%	42,200	179億2884万	-1.26%	14.33	0.62
11/21	558	558	540	546	-2.67%	67,900	178億6341万	-1.27%	14.28	0.62
11/20	567	572	547	561	+0.72%	55,100	183億5416万	+1.81%	14.67	0.64
11/19	554	563	554	557	-0.36%	24,500	182億2330万	+1.27%	14.57	0.63
11/18	553	564	553	559	+1.08%	43,100	182億8873万	+2.01%	14.62	0.64
11/17	560	561	552	553	-1.43%	37,000	180億9243万	+1.28%	14.46	0.63
11/14	570	570	556	561	-0.18%	77,900	183億5416万	+2.75%	14.67	0.64
11/13	558	569	551	562	-1.06%	78,500	183億8688万	+3.12%	14.7	0.64
11/12	584	586	566	568	-1.73%	45,300	185億8318万	+4.22%	14.86	0.65
11/11	587	587	575	578	-1.2%	42,100	189億1035万	+6.25%	15.12	0.66
11/10	583	585	574	585	+0.17%	33,100	191億3937万	+7.93%	15.3	0.67
11/07	591	591	562	584	-0.85%	52,500	191億665万	+8.15%	15.27	0.66
11/06	594	599	577	589	-2%	59,500	192億7024万	+9.28%	15.4	0.67
11/05	575	604	568	601	+3.09%	129,900	196億6284万	+11.92%	15.72	0.68
11/04	575	585	557	583	+2.46%	110,000	190億7393万	+8.77%	15.25	0.66
10/31	556	573	552	569	+3.08%	109,400	186億1590万	+6.36%	14.88	0.65

4620 藤倉化成

PER

2014/10/31～2015/03/31

株価＆PERの推移

開示資料

決算

株式

チャート