7873 アーク

PER

2015/12/03

2015/07/08～2015/12/03

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
12/03	120	122	119	122	+0.83%	304,100	413億1620万	+2.52%	37.22	1.42
12/02	116	121	116	121	+3.42%	880,000	409億7754万	+1.68%	36.91	1.41
12/01	114	117	114	117	+1.74%	245,900	396億2291万	-1.68%	35.69	1.36
11/30	115	116	113	115	0%	248,800	389億4560万	-3.36%	35.08	1.34
11/27	117	117	115	115	-1.71%	109,800	389億4560万	-3.36%	35.08	1.34
11/26	116	117	114	117	+1.74%	212,900	396億2291万	-1.68%	35.69	1.36
11/25	115	116	113	115	0%	250,600	389億4560万	-3.36%	35.08	1.34
11/24	117	117	112	115	-1.71%	498,100	389億4560万	-3.36%	35.08	1.34
11/20	117	117	116	117	0%	56,000	396億2291万	-2.5%	35.69	1.36
11/19	116	117	116	117	+0.86%	63,600	396億2291万	-2.5%	35.69	1.36
11/18	116	117	115	116	-0.85%	118,600	392億8426万	-3.33%	35.39	1.35
11/17	117	117	116	117	+0.86%	64,200	396億2291万	-2.5%	35.69	1.36
11/16	115	118	115	116	-2.52%	136,400	392億8426万	-3.33%	35.39	1.35
11/13	116	119	116	119	+1.71%	178,600	403億23万	-0.83%	36.3	1.38
11/12	116	118	116	117	0%	143,200	396億2291万	-2.5%	35.69	1.36
11/11	119	120	117	117	-2.5%	303,500	396億2291万	-1.68%	35.69	1.36
11/10	121	121	118	120	-2.44%	251,700	406億3889万	+0.84%	36.61	1.4
11/09	122	123	120	123	-0.81%	221,900	416億5486万	+3.36%	37.52	1.43
11/06	122	124	121	124	0%	215,900	419億9352万	+5.08%	37.83	1.44
11/05	123	124	122	124	+0.81%	218,500	419億9352万	+5.98%	37.83	1.44
11/04	123	123	121	123	+2.5%	225,100	416億5486万	+5.13%	37.52	1.43
11/02	122	122	119	120	-1.64%	259,400	406億3889万	+3.45%	36.61	1.4
10/30	125	126	122	122	0%	611,100	413億1620万	+6.09%	37.22	1.42
10/29	123	126	121	122	-0.81%	1,234,700	413億1620万	+6.09%	37.22	1.42
10/28	120	123	119	123	+1.65%	358,100	416億5486万	+7.89%	37.52	1.43
10/27	119	121	119	121	+0.83%	198,900	409億7754万	+7.08%	36.91	1.41
10/26	118	120	117	120	+0.84%	158,000	406億3889万	+6.19%	36.61	1.4
10/23	120	120	118	119	0%	142,700	403億23万	+5.31%	36.3	1.38
10/22	119	119	116	119	-0.83%	114,800	403億23万	+6.25%	36.3	1.38
10/21	115	120	114	120	+4.35%	244,200	406億3889万	+7.14%	36.61	1.4
10/20	121	121	113	115	-4.96%	502,700	389億4560万	+3.6%	35.08	1.34
10/19	123	123	120	121	-2.42%	161,800	409億7754万	+9.01%	36.91	1.41
10/16	122	124	119	124	+1.64%	336,300	419億9352万	+12.73%	37.83	1.44
10/15	116	123	115	122	+3.39%	433,700	413億1620万	+11.93%	37.22	1.42
10/14	119	120	117	118	-0.84%	450,700	399億6157万	+9.26%	36	1.37
10/13	118	119	116	119	+0.85%	275,300	403億23万	+10.19%	36.3	1.38
10/09	113	118	111	118	+4.42%	754,700	399億6157万	+9.26%	36	1.37
10/08	111	114	111	113	+2.73%	332,300	382億6828万	+5.61%	34.47	1.32
10/07	110	110	109	110	0%	99,500	372億5231万	+2.8%	33.56	1.28
10/06	109	110	108	110	+2.8%	117,700	372億5231万	+2.8%	33.56	1.28
10/05	109	110	106	107	-1.83%	178,900	362億3634万	0%	32.64	1.25
10/02	108	109	107	109	+0.93%	139,000	369億1365万	+1.87%	33.25	1.27
10/01	109	109	104	108	+1.89%	246,800	365億7500万	+1.89%	32.95	1.26
09/30	104	106	104	106	+1.92%	160,300	358億9768万	0%	32.4	1.24
09/29	105	105	101	104	-1.89%	204,400	352億2037万	-1.89%	31.79	1.21
09/28	105	106	104	106	0%	122,100	358億9768万	0%	32.4	1.24
09/25	103	106	103	106	+1.92%	96,600	358億9768万	-0.93%	32.4	1.24
09/24	105	106	102	104	-3.7%	205,600	352億2037万	-2.8%	31.79	1.21
09/18	109	109	107	108	-1.82%	106,100	365億7500万	0%	33.01	1.26
09/17	110	111	107	110	0%	128,900	372億5231万	+0.92%	33.62	1.28
09/16	108	110	108	110	+1.85%	113,000	372億5231万	+0.92%	33.62	1.28
09/15	111	111	108	108	0%	202,200	365億7500万	-1.82%	33.01	1.26
09/14	111	111	107	108	0%	190,400	365億7500万	-1.82%	33.01	1.26
09/11	108	108	105	108	+2.86%	217,500	365億7500万	-2.7%	33.01	1.26
09/10	105	107	105	105	-2.78%	137,900	355億5903万	-5.41%	32.1	1.22
09/09	105	108	103	108	+8%	247,200	365億7500万	-3.57%	33.01	1.26
09/08	103	104	99	100	-4.76%	170,100	338億6574万	-11.5%	30.57	1.17
09/07	102	106	101	105	+1.94%	224,400	355億5903万	-7.89%	32.1	1.22
09/04	108	109	101	103	-2.83%	332,800	348億8171万	-9.65%	31.48	1.2
09/03	108	111	106	106	-1.85%	117,600	358億9768万	-7.83%	32.4	1.24
09/02	105	110	104	108	-0.92%	355,500	365億7500万	-6.9%	33.01	1.26
09/01	113	113	109	109	-2.68%	352,000	369億1365万	-6.84%	33.32	1.27
08/31	113	115	111	112	+3.7%	756,900	379億2963万	-5.08%	34.23	1.31
08/28	105	109	104	108	+4.85%	401,700	365億7500万	-8.47%	33.01	1.26
08/27	101	104	101	103	+1.98%	487,400	348億8171万	-13.45%	31.48	1.2
08/26	95	102	95	101	+5.21%	767,600	342億440万	-16.53%	30.87	1.18
08/25	89	100	86	96	-1.03%	1,362,900	325億1111万	-21.31%	29.34	1.12
08/24	110	111	97	97	-13.39%	1,188,100	328億4977万	-21.14%	29.65	1.13
08/21	116	116	112	112	-5.08%	522,700	379億2963万	-9.68%	34.23	1.31
08/20	119	119	117	118	-0.84%	228,200	399億6157万	-5.6%	36.07	1.38
08/19	120	121	119	119	-0.83%	147,300	403億23万	-4.8%	36.37	1.39
08/18	120	122	120	120	0%	398,600	406億3889万	-4.76%	36.68	1.4
08/17	122	122	120	120	-1.64%	244,900	406億3889万	-4.76%	36.68	1.4
08/14	121	122	121	122	+0.83%	187,900	413億1620万	-3.17%	37.29	1.42
08/13	122	123	121	121	-0.82%	183,000	409億7754万	-3.97%	36.99	1.41
08/12	122	123	122	122	0%	167,500	413億1620万	-3.17%	37.29	1.42
08/11	122	123	121	122	0%	301,900	413億1620万	-3.94%	37.29	1.42
08/10	121	122	121	122	+0.83%	170,500	413億1620万	-3.94%	37.29	1.42
08/07	121	122	121	121	0%	210,600	409億7754万	-4.72%	36.99	1.41
08/06	124	124	121	121	-3.97%	932,500	409億7754万	-5.47%	36.99	1.41
08/05	126	127	125	126	+0.8%	221,200	426億7083万	-1.56%	38.51	1.47
08/04	127	127	125	125	-1.57%	247,700	423億3217万	-3.1%	38.21	1.46
08/03	126	127	126	127	-0.78%	251,600	430億949万	-1.55%	38.82	1.48
07/31	128	128	126	128	+1.59%	172,700	433億4815万	-0.78%	39.13	1.49
07/30	129	129	125	126	-0.79%	512,600	426億7083万	-3.08%	38.51	1.47
07/29	128	128	126	127	-0.78%	231,100	430億949万	-2.31%	38.82	1.48
07/28	128	129	126	128	-0.78%	377,400	433億4815万	-1.54%	39.13	1.49
07/27	130	131	128	129	-2.27%	390,000	436億8680万	-0.77%	39.43	1.5
07/24	135	136	131	132	-2.94%	1,321,900	447億278万	+0.76%	40.35	1.54
07/23	128	136	127	136	+7.09%	1,138,300	460億5741万	+3.82%	41.57	1.59
07/22	127	128	126	127	-0.78%	104,000	430億949万	-2.31%	38.82	1.48
07/21	127	128	127	128	+0.79%	157,400	433億4815万	-2.29%	39.13	1.49
07/17	128	128	126	127	0%	99,500	430億949万	-3.05%	38.82	1.48
07/16	129	129	126	127	0%	324,000	430億949万	-3.05%	38.82	1.48
07/15	127	128	126	127	0%	199,000	430億949万	-3.79%	38.82	1.48
07/14	127	128	126	127	+1.6%	303,500	430億949万	-3.79%	38.82	1.48
07/13	125	126	124	125	+1.63%	117,200	423億3217万	-5.3%	38.21	1.46
07/10	125	127	122	123	-1.6%	432,500	416億5486万	-7.52%	37.6	1.43
07/09	125	126	118	125	-2.34%	1,130,500	423億3217万	-6.02%	38.21	1.46
07/08	132	133	128	128	-3.76%	842,300	433億4815万	-4.48%	39.13	1.49

7873 アーク

PER

2015/07/08～2015/12/03

株価＆PERの推移

開示資料

決算

株式

チャート