8836 RISE

PER

2016/02/24

2015/09/28～2016/02/24

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
2016
02/24	40	45	38	41	+2.5%	3,327,600	39億3654万	+20.59%	55.44	1.16
02/23	40	41	38	40	+8.11%	1,519,400	38億4053万	+21.21%	54.09	1.14
02/22	35	45	34	37	+5.71%	5,058,600	35億5249万	+12.12%	50.04	1.05
02/19	36	36	34	35	-2.78%	774,200	33億6046万	+6.06%	47.33	0.99
02/18	38	38	35	36	-5.26%	1,169,700	34億5647万	+9.09%	48.68	1.02
02/17	37	39	36	38	0%	1,178,200	36億4850万	+18.75%	51.39	1.08
02/16	40	41	38	38	-9.52%	1,406,400	36億4850万	+18.75%	51.39	1.08
02/15	40	44	36	42	+5%	3,261,300	40億3255万	+31.25%	56.8	1.19
02/12	48	51	35	40	-24.53%	8,959,000	38億4053万	+29.03%	54.09	1.14
02/10	31	62	30	53	+65.63%	24,442,100	50億8870万	+70.97%	71.67	1.5
02/09	31	32	29	32	+3.23%	279,200	30億7242万	+6.67%	43.27	0.91
02/08	31	32	30	31	0%	247,900	29億7641万	+3.33%	41.92	0.88
02/05	34	34	31	31	-3.13%	358,200	29億7641万	+3.33%	41.92	0.88
02/04	30	33	30	32	+3.23%	249,600	30億7242万	+6.67%	43.27	0.91
02/03	31	31	30	31	0%	183,900	29億7641万	+3.33%	41.92	0.88
02/02	33	33	31	31	-8.82%	458,900	29億7641万	+6.9%	41.92	0.88
02/01	33	39	33	34	+9.68%	1,967,700	32億6445万	+17.24%	45.98	0.96
01/29	28	31	28	31	+10.71%	479,300	29億7641万	+6.9%	41.92	0.88
01/28	29	30	27	28	-6.67%	524,800	26億8837万	-3.45%	37.86	0.79
01/27	29	31	28	30	+7.14%	142,200	28億8039万	+3.45%	40.57	0.85
01/26	29	29	28	28	-3.45%	56,100	26億8837万	-3.45%	37.86	0.79
01/25	28	29	27	29	+3.57%	54,600	27億8438万	0%	39.22	0.82
01/22	26	30	26	28	+7.69%	428,500	26億8837万	-6.67%	37.86	0.79
01/21	27	29	26	26	-3.7%	371,200	24億9634万	-13.33%	35.16	0.74
01/20	30	30	27	27	-6.9%	254,400	25億9235万	-10%	36.51	0.77
01/19	30	31	29	29	-3.33%	157,300	27億8438万	-3.33%	39.22	0.82
01/18	29	30	27	30	0%	457,200	28億8039万	-3.23%	40.57	0.85
01/15	31	33	30	30	-3.23%	288,000	28億8039万	-3.23%	40.57	0.85
01/14	30	31	30	31	0%	114,100	29億7641万	0%	41.92	0.88
01/13	30	32	30	31	0%	256,400	29億7641万	0%	41.92	0.88
01/12	30	31	29	31	0%	212,900	29億7641万	-3.13%	41.92	0.88
01/08	30	32	29	31	0%	191,200	29億7641万	-3.13%	41.92	0.88
01/07	33	34	31	31	-6.06%	462,200	29億7641万	-3.13%	41.92	0.88
01/06	30	37	30	33	+13.79%	1,638,900	31億6843万	+3.13%	44.63	0.94
01/05	29	32	28	29	0%	310,400	27億8438万	-9.38%	39.22	0.82
01/04	28	29	27	29	+3.57%	226,500	27億8438万	-9.38%	39.22	0.82
2015
12/30	28	29	27	28	0%	140,100	13億1730万	-15.15%	18.55	0.39
12/29	28	29	26	28	0%	272,500	13億1730万	-15.15%	18.55	0.39
12/28	24	29	24	28	+16.67%	792,900	13億1730万	-15.15%	18.55	0.39
12/25	26	26	24	24	-4%	605,300	11億2911万	-27.27%	15.9	0.33
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

8836 RISE

PER

2015/09/28～2016/02/24

株価＆PERの推移

開示資料

決算

株式

チャート