4620 藤倉化成

PER

2016/01/25

2015/08/25～2016/01/25

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
2016
01/25	518	518	500	509	+2.21%	20,000	166億5289万	-5.91%	9.42	0.56
01/22	491	498	481	498	+5.96%	29,600	162億9300万	-8.46%	9.22	0.55
01/21	492	499	469	470	-4.47%	44,400	153億7693万	-13.92%	8.7	0.52
01/20	499	512	492	492	-1.8%	26,700	160億9670万	-10.71%	9.11	0.54
01/19	501	512	495	501	-0.79%	33,200	163億9115万	-9.57%	9.27	0.55
01/18	497	509	497	505	-1.94%	21,600	165億2202万	-9.17%	9.35	0.56
01/15	529	532	511	515	-2.28%	35,000	168億4919万	-7.87%	9.53	0.57
01/14	523	536	518	527	-1.31%	28,500	172億4179万	-6.06%	9.75	0.58
01/13	524	540	524	534	+2.89%	16,200	174億7081万	-5.15%	9.88	0.59
01/12	535	535	516	519	-2.26%	52,200	169億8005万	-7.98%	9.61	0.57
01/08	536	540	528	531	-1.67%	41,000	173億7266万	-6.18%	9.83	0.59
01/07	558	558	539	540	-3.23%	40,300	176億6711万	-4.93%	9.99	0.6
01/06	568	574	555	558	-1.76%	41,400	182億5601万	-1.93%	10.33	0.62
01/05	567	575	567	568	-0.35%	13,200	185億8318万	-0.18%	10.51	0.63
01/04	575	582	569	570	-2.56%	47,000	186億4862万	0%	10.55	0.63
2015
12/30	577	589	575	585	+1.39%	25,100	191億3937万	+2.63%	10.83	0.65
12/29	566	577	566	577	+0.87%	20,800	188億7763万	+1.23%	10.68	0.64
12/28	565	574	565	572	+1.96%	18,300	187億1405万	+0.18%	10.59	0.63
12/25	572	572	551	561	-0.36%	37,600	183億5416万	-1.75%	10.38	0.62
12/24	578	578	563	563	-0.18%	25,200	184億1960万	-1.57%	10.42	0.62
12/22	560	566	556	564	+0.89%	23,200	184億5231万	-1.74%	10.44	0.62
12/21	562	564	550	559	-0.53%	63,200	182億8873万	-2.61%	10.35	0.62
12/18	574	584	562	562	-3.1%	48,900	183億8688万	-2.26%	10.4	0.62
12/17	578	584	576	580	+1.05%	44,700	189億7578万	+0.69%	10.73	0.64
12/16	570	577	563	574	+1.23%	34,800	187億7948万	-0.35%	10.62	0.63
12/15	570	573	563	567	-0.18%	20,600	185億5046万	-1.56%	10.49	0.63
12/14	558	574	554	568	-1.05%	54,700	185億8318万	-1.39%	10.51	0.63
12/11	576	576	552	574	+0.7%	61,800	187億7948万	-0.52%	10.62	0.63
12/10	566	576	566	570	+0.53%	34,800	186億4862万	-1.21%	10.55	0.63
12/09	575	576	566	567	-0.7%	33,400	185億5046万	-1.73%	10.49	0.63
12/08	568	575	564	571	+0.88%	26,400	186億8133万	-1.04%	10.57	0.63
12/07	570	576	566	566	+0.53%	21,800	185億1775万	-1.91%	10.48	0.63
12/04	565	568	560	563	-1.92%	20,700	184億1960万	-2.26%	10.42	0.62
12/03	570	576	570	574	+0.7%	15,000	187億7948万	-0.52%	10.62	0.63
12/02	578	578	569	570	-0.87%	20,400	186億4862万	-1.21%	10.55	0.63
12/01	564	579	564	575	+2.13%	23,400	188億1220万	-0.35%	10.64	0.64
11/30	571	576	563	563	-1.92%	33,300	184億1960万	-2.43%	10.42	0.62
11/27	572	578	570	574	-0.52%	23,000	187億7948万	-0.69%	10.62	0.63
11/26	579	582	572	577	-0.86%	23,100	188億7763万	-0.17%	10.68	0.64
11/25	587	588	580	582	-0.51%	15,900	190億4122万	+0.87%	10.77	0.64
11/24	585	587	579	585	-0.51%	36,000	191億3937万	+1.39%	10.83	0.65
11/20	579	588	577	588	0%	25,000	192億3752万	+1.91%	10.88	0.65
11/19	590	590	584	588	+0.17%	17,600	192億3752万	+2.08%	10.88	0.65
11/18	590	590	585	587	-0.51%	20,500	192億480万	+2.09%	10.86	0.65
11/17	579	590	579	590	+1.03%	32,600	193億295万	+2.61%	10.92	0.65
11/16	577	585	576	584	-0.17%	16,600	191億665万	+1.74%	10.81	0.65
11/13	581	594	578	585	+0.34%	47,900	191億3937万	+2.09%	10.83	0.65
11/12	575	585	566	583	+1.92%	32,100	190億7393万	+1.92%	10.79	0.64
11/11	565	574	565	572	-0.52%	34,600	187億1405万	+0.18%	10.59	0.63
11/10	582	587	572	575	-1.03%	45,900	188億1220万	+0.88%	10.64	0.64
11/09	576	583	571	581	+1.4%	46,600	190億850万	+2.11%	10.75	0.64
11/06	575	575	567	573	+0.35%	16,200	187億4677万	+1.06%	10.6	0.63
11/05	572	578	569	571	-0.17%	32,100	186億8133万	+1.06%	10.57	0.63
11/04	572	575	566	572	+1.24%	19,700	187億1405万	+1.6%	10.59	0.63
11/02	568	571	560	565	-0.88%	16,800	184億8503万	+0.53%	10.46	0.62
10/30	565	575	564	570	+0.88%	21,300	186億4862万	+1.6%	10.55	0.63
10/29	575	575	563	565	-1.74%	17,200	184億8503万	+1.07%	10.46	0.62
10/28	573	577	553	575	+0.35%	12,500	188億1220万	+2.86%	10.64	0.64
10/27	572	576	571	573	-0.69%	13,100	187億4677万	+2.69%	10.6	0.63
10/26	575	578	570	577	+0.52%	21,300	188億7763万	+3.59%	10.68	0.64
10/23	579	579	573	574	-0.17%	29,200	187億7948万	+3.24%	10.62	0.63
10/22	570	577	567	575	0%	10,200	188億1220万	+3.6%	10.64	0.64
10/21	566	575	566	575	+1.05%	16,800	188億1220万	+3.79%	10.64	0.64
10/20	575	575	566	569	-0.87%	7,700	186億1590万	+3.08%	10.53	0.63
10/19	572	576	565	574	+0.17%	11,200	187億7948万	+4.36%	10.62	0.63
10/16	576	578	566	573	0%	34,700	187億4677万	+4.56%	10.6	0.63
10/15	573	578	552	573	0%	22,800	187億4677万	+4.95%	10.6	0.63
10/14	572	578	566	573	-1.04%	27,100	187億4677万	+5.33%	10.6	0.63
10/13	571	599	567	579	+1.05%	94,500	189億4307万	+6.83%	10.72	0.64
10/09	562	573	556	573	+2.32%	37,000	187億4677万	+6.31%	10.6	0.63
10/08	558	562	556	560	0%	18,000	183億2145万	+4.09%	10.36	0.62
10/07	553	562	550	560	+2.19%	18,400	183億2145万	+4.28%	10.36	0.62
10/06	547	555	545	548	+1.11%	29,000	179億2884万	+2.05%	10.14	0.61
10/05	545	548	541	542	-0.18%	15,600	177億3254万	+1.12%	10.03	0.6
10/02	534	543	534	543	+0.93%	11,800	177億6526万	+1.5%	10.05	0.6
10/01	534	543	528	538	+1.32%	22,500	176億168万	+0.94%	9.96	0.59
09/30	530	534	525	531	+1.53%	9,400	173億7266万	-0.19%	9.83	0.59
09/29	536	537	522	523	-3.51%	37,900	171億1092万	-1.88%	9.68	0.58
09/28	541	545	535	542	+0.37%	24,800	177億3254万	+1.31%	10.03	0.6
09/25	529	540	521	540	+2.08%	28,400	176億6711万	+0.75%	9.99	0.6
09/24	538	541	527	529	-2.94%	30,700	173億722万	-1.49%	9.79	0.58
09/18	546	549	539	545	-0.91%	33,200	178億3069万	+1.11%	10.09	0.6
09/17	548	567	539	550	+0.36%	43,600	179億9428万	+1.85%	10.18	0.61
09/16	560	561	543	548	-0.72%	21,400	179億2884万	+1.29%	10.14	0.61
09/15	552	561	550	552	0%	31,100	180億5971万	+1.85%	10.22	0.61
09/14	567	567	551	552	-0.72%	27,100	180億5971万	+1.85%	10.22	0.61
09/11	535	559	531	556	+5.7%	105,900	181億9058万	+2.39%	10.29	0.61
09/10	522	532	515	526	-1.13%	20,300	172億907万	-3.31%	9.73	0.58
09/09	516	532	516	532	+3.1%	30,700	174億537万	-2.39%	9.85	0.59
09/08	521	523	513	516	-0.96%	26,400	168億8190万	-5.49%	9.55	0.57
09/07	510	523	509	521	+1.17%	16,800	170億4549万	-4.93%	9.64	0.58
09/04	532	532	510	515	-1.9%	30,900	168億4919万	-6.19%	9.53	0.57
09/03	520	534	520	525	+2.14%	26,200	171億7636万	-4.72%	9.72	0.58
09/02	521	539	512	514	-3.02%	36,300	168億1647万	-6.88%	9.51	0.57
09/01	547	553	530	530	-4.68%	44,000	173億3994万	-4.16%	9.81	0.59
08/31	552	559	540	556	+0.72%	36,300	181億9058万	+0.36%	10.29	0.61
08/28	547	553	537	552	+4.15%	24,200	180億5971万	-0.54%	10.22	0.61
08/27	521	535	519	530	+3.52%	41,300	173億3994万	-4.5%	9.81	0.59
08/26	496	520	494	512	+4.07%	40,200	167億5104万	-8.08%	9.48	0.57
08/25	502	532	488	492	-5.75%	57,200	160億9670万	-11.99%	9.11	0.54

4620 藤倉化成

PER

2015/08/25～2016/01/25

株価＆PERの推移

開示資料

決算

株式

チャート