8836 RISE

PER

2015/12/24

2015/07/29～2015/12/24

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
12/24	28	28	25	25	-10.71%	680,800	11億7616万	-26.47%	16.57	0.35
12/22	30	30	28	28	-6.67%	569,500	13億1730万	-17.65%	18.55	0.39
12/21	32	32	30	30	-6.25%	278,900	14億1139万	-11.76%	19.88	0.42
12/18	33	34	31	32	-3.03%	337,500	15億548万	-8.57%	21.2	0.45
12/17	34	34	33	33	0%	287,000	15億5253万	-5.71%	21.87	0.46
12/16	33	34	33	33	-2.94%	93,900	15億5253万	-5.71%	21.87	0.46
12/15	34	35	34	34	0%	275,700	15億9958万	-2.86%	22.53	0.47
12/14	34	34	33	34	-2.86%	50,600	15億9958万	-2.86%	22.53	0.47
12/11	35	36	34	35	0%	146,600	16億4662万	0%	23.19	0.49
12/10	35	36	35	35	0%	61,600	16億4662万	0%	23.19	0.49
12/09	35	36	35	35	-2.78%	161,600	16億4662万	0%	23.19	0.49
12/08	37	37	35	36	-2.7%	353,500	16億9367万	+2.86%	23.85	0.5
12/07	37	38	36	37	0%	295,200	17億4072万	+2.78%	24.52	0.51
12/04	35	38	35	37	+5.71%	607,400	17億4072万	+2.78%	24.52	0.51
12/03	34	36	34	35	+2.94%	195,200	16億4662万	-2.78%	23.19	0.49
12/02	34	35	33	34	-2.86%	197,100	15億9958万	-5.56%	22.53	0.47
12/01	35	35	34	35	0%	39,000	16億4662万	-2.78%	23.19	0.49
11/30	35	35	34	35	0%	39,700	16億4662万	-2.78%	23.19	0.49
11/27	35	36	34	35	0%	144,000	16億4662万	-2.78%	23.19	0.49
11/26	35	36	35	35	0%	81,300	16億4662万	-5.41%	23.19	0.49
11/25	35	36	34	35	0%	89,300	16億4662万	-5.41%	23.19	0.49
11/24	35	36	34	35	+2.94%	243,800	16億4662万	-5.41%	23.19	0.49
11/20	34	35	34	34	-2.86%	48,300	15億9958万	-8.11%	22.53	0.47
11/19	34	35	34	35	+2.94%	39,500	16億4662万	-5.41%	23.19	0.49
11/18	34	35	34	34	-2.86%	95,100	15億9958万	-8.11%	22.53	0.47
11/17	35	36	35	35	+2.94%	25,600	16億4662万	-5.41%	23.19	0.49
11/16	35	35	34	34	-2.86%	103,700	15億9958万	-8.11%	22.53	0.47
11/13	36	36	35	35	0%	35,500	16億4662万	-5.41%	23.19	0.49
11/12	35	36	35	35	0%	199,700	16億4662万	-7.89%	23.19	0.49
11/11	36	36	35	35	0%	213,100	16億4662万	-7.89%	23.19	0.49
11/10	35	36	35	35	-2.78%	98,300	16億4662万	-7.89%	23.19	0.49
11/09	37	37	35	36	0%	175,900	16億9367万	-5.26%	23.85	0.5
11/06	37	37	36	36	-2.7%	59,800	16億9367万	-5.26%	23.85	0.5
11/05	37	38	36	37	-2.63%	150,500	17億4072万	-2.63%	24.52	0.51
11/04	38	38	37	38	0%	98,500	17億8776万	0%	25.18	0.53
11/02	38	38	37	38	0%	101,000	17億8776万	+2.7%	25.18	0.53
10/30	38	39	38	38	0%	53,600	17億8776万	+2.7%	25.18	0.53
10/29	39	40	38	38	-5%	199,200	17億8776万	+2.7%	25.18	0.53
10/28	40	41	39	40	0%	108,300	18億8186万	+8.11%	26.51	0.56
10/27	40	41	39	40	0%	74,500	18億8186万	+8.11%	26.51	0.56
10/26	39	40	39	40	+2.56%	65,400	18億8186万	+8.11%	26.51	0.56
10/23	39	40	38	39	0%	66,500	18億3481万	+5.41%	25.84	0.54
10/22	38	39	38	39	+2.63%	67,500	18億3481万	+5.41%	25.84	0.54
10/21	39	40	38	38	-2.56%	176,500	17億8776万	+2.7%	25.18	0.53
10/20	41	42	39	39	-2.5%	340,500	18億3481万	+5.41%	25.84	0.54
10/19	37	42	37	40	+8.11%	735,800	18億8186万	+8.11%	26.51	0.56
10/16	38	38	37	37	0%	56,500	17億4072万	0%	24.52	0.51
10/15	37	38	37	37	0%	100,400	17億4072万	0%	24.52	0.51
10/14	37	38	36	37	0%	114,300	17億4072万	0%	24.52	0.51
10/13	36	38	36	37	+2.78%	144,600	17億4072万	0%	24.52	0.51
10/09	36	37	35	36	0%	49,100	16億9367万	-2.7%	23.85	0.5
10/08	36	37	35	36	-2.7%	132,500	16億9367万	-2.7%	23.85	0.5
10/07	37	37	35	37	0%	120,700	17億4072万	0%	24.52	0.51
10/06	34	38	34	37	+8.82%	434,400	17億4072万	0%	24.52	0.51
10/05	35	36	33	34	-2.86%	146,700	15億9958万	-8.11%	22.53	0.47
10/02	36	36	34	35	-2.78%	88,900	16億4662万	-5.41%	23.19	0.49
10/01	35	37	35	36	0%	75,900	16億9367万	-2.7%	23.85	0.5
09/30	36	37	35	36	0%	51,000	16億9367万	-5.26%	23.85	0.5
09/29	36	36	35	36	-2.7%	69,100	16億9367万	-5.26%	23.85	0.5
09/28	37	37	36	37	+2.78%	32,000	17億4072万	-2.63%	24.52	0.51
09/25	35	36	35	36	0%	79,500	16億9367万	-7.69%	23.85	0.5
09/24	37	37	35	36	-2.7%	234,200	16億9367万	-7.69%	23.85	0.5
09/18	38	38	37	37	-2.63%	13,600	17億4072万	-5.13%	24.52	0.51
09/17	37	38	37	38	+2.7%	20,300	17億8776万	-5%	25.18	0.53
09/16	38	38	37	37	-2.63%	126,300	17億4072万	-7.5%	24.52	0.51
09/15	38	38	37	38	+2.7%	9,400	17億8776万	-7.32%	25.18	0.53
09/14	38	38	37	37	-2.63%	81,700	17億4072万	-9.76%	24.52	0.51
09/11	38	39	38	38	0%	38,800	17億8776万	-7.32%	25.18	0.53
09/10	37	39	37	38	+2.7%	62,300	17億8776万	-9.52%	25.18	0.53
09/09	37	39	36	37	+5.71%	54,000	17億4072万	-11.9%	24.52	0.51
09/08	36	37	35	35	-2.78%	69,600	16億4662万	-18.6%	23.19	0.49
09/07	36	37	36	36	-5.26%	72,400	16億9367万	-16.28%	23.85	0.5
09/04	40	40	37	38	-5%	140,000	17億8776万	-13.64%	25.18	0.53
09/03	38	40	38	40	+5.26%	47,500	18億8186万	-9.09%	26.51	0.56
09/02	38	40	37	38	-2.56%	70,100	17億8776万	-15.56%	25.18	0.53
09/01	40	40	38	39	-4.88%	86,100	18億3481万	-15.22%	25.84	0.54
08/31	40	41	39	41	0%	75,900	19億2890万	-10.87%	27.17	0.57
08/28	39	42	39	41	+10.81%	137,900	19億2890万	-10.87%	27.17	0.57
08/27	38	39	37	37	-2.63%	269,400	17億4072万	-21.28%	24.52	0.51
08/26	36	39	35	38	+5.56%	257,700	17億8776万	-20.83%	25.18	0.53
08/25	34	38	33	36	-5.26%	323,500	16億9367万	-25%	23.85	0.5
08/24	41	42	37	38	-13.64%	407,700	17億8776万	-22.45%	25.18	0.53
08/21	44	45	43	44	-2.22%	180,800	20億7004万	-10.2%	29.16	0.61
08/20	45	46	45	45	0%	124,100	21億1709万	-10%	29.82	0.63
08/19	46	46	45	45	-2.17%	121,600	21億1709万	-10%	29.82	0.63
08/18	46	47	45	46	0%	357,000	21億6413万	-8%	30.48	0.64
08/17	46	47	46	46	0%	184,100	21億6413万	-9.8%	30.48	0.64
08/14	47	47	46	46	-4.17%	149,800	21億6413万	-9.8%	30.48	0.64
08/13	48	49	46	48	0%	133,400	22億5823万	-5.88%	31.81	0.67
08/12	49	50	48	48	-2.04%	58,100	22億5823万	-5.88%	31.81	0.67
08/11	49	50	48	49	0%	65,100	23億527万	-3.92%	32.47	0.68
08/10	50	50	49	49	0%	71,000	23億527万	-5.77%	32.47	0.68
08/07	49	50	49	49	0%	63,600	23億527万	-5.77%	32.47	0.68
08/06	50	50	49	49	0%	66,900	23億527万	-5.77%	32.47	0.68
08/05	50	51	49	49	-2%	127,100	23億527万	-5.77%	32.47	0.68
08/04	51	51	50	50	0%	57,600	23億5232万	-3.85%	33.13	0.7
08/03	51	52	50	50	-1.96%	91,900	23億5232万	-5.66%	33.13	0.7
07/31	51	52	50	51	0%	199,000	23億9937万	-3.77%	33.79	0.71
07/30	52	53	51	51	-3.77%	158,600	23億9937万	-3.77%	33.79	0.71
07/29	53	54	52	53	+1.92%	130,400	24億9346万	0%	35.12	0.74

8836 RISE

PER

2015/07/29～2015/12/24

株価＆PERの推移

開示資料

決算

株式

チャート