9468 KADOKAWA

PER

2015/12/31

2015/08/04～2015/12/30

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
2022	1/1, 株式分割 1→2
2015
12/30	907	914	893	910	+1%	307,200	1289億5265万	-3.04%	18.01	1.19
12/29	888	902	872	901	+0.84%	436,000	1276億7660万	-4.2%	17.84	1.18
12/28	875	896	874	893	+2.53%	480,400	1266億1321万	-5.2%	17.69	1.17
12/25	885	892	868	871	-1.58%	444,800	1234億9396万	-7.73%	17.25	1.14
12/24	907	912	883	885	-2.43%	477,600	1254億7894万	-6.45%	17.53	1.16
12/22	903	921	902	907	-0.82%	485,200	1285億9819万	-4.12%	17.97	1.19
12/21	931	934	906	915	-2.51%	659,600	1296億6157万	-3.23%	18.11	1.2
12/18	931	967	931	938	+0.54%	1,034,800	1329億9350万	-0.42%	18.58	1.23
12/17	960	967	929	933	-0.85%	1,030,400	1322億8458万	-0.32%	18.48	1.22
12/16	945	953	934	941	+1.18%	624,200	1334億1885万	+1.18%	18.64	1.23
12/15	940	972	929	930	-0.64%	1,155,200	1318億5923万	+0.76%	18.42	1.22
12/14	930	944	927	936	-1.21%	955,400	1327億993万	+1.96%	18.54	1.22
12/11	931	955	922	948	+1.34%	1,070,800	1343億4045万	+4.01%	18.77	1.24
12/10	980	985	931	935	-2.81%	1,459,400	1325億6815万	+3.31%	18.52	1.22
12/09	935	984	935	962	+2.34%	1,800,400	1363億9632万	+7.01%	19.05	1.26
12/08	969	978	940	940	-2.64%	943,000	1332億7707万	+5.5%	18.62	1.23
12/07	962	980	962	966	+0.84%	962,600	1368億9256万	+9.1%	19.12	1.26
12/04	945	970	943	958	-0.42%	902,400	1357億5829万	+9.05%	18.97	1.25
12/03	965	979	954	962	-1.13%	764,400	1363億2543万	+10.39%	19.04	1.26
12/02	975	988	972	973	-1.02%	738,800	1378億8505万	+12.56%	19.26	1.27
12/01	959	984	956	983	+2.34%	798,400	1393億289万	+14.64%	19.46	1.28
11/30	968	984	952	960	-0.21%	938,400	1361億1275万	+12.94%	19.01	1.26
11/27	954	966	951	962	+0.37%	1,419,600	1363億9632万	+13.98%	19.05	1.26
11/26	963	974	956	959	-1.79%	1,120,800	1359億7万	+14.38%	18.99	1.25
11/25	970	986	967	976	+0.62%	1,732,400	1383億8130万	+17.31%	19.33	1.28
11/24	940	972	939	970	+2.86%	1,525,800	1375億3059万	+17.58%	19.21	1.27
11/20	950	957	929	943	-0.21%	1,487,400	1337億242万	+15%	18.68	1.23
11/19	934	958	934	945	+2.27%	2,495,600	1339億8599万	+15.81%	18.72	1.24
11/18	910	930	910	924	+2.95%	2,243,400	1310億852万	+13.93%	18.3	1.21
11/17	875	905	870	898	+4.3%	2,104,800	1272億5124万	+10.94%	17.78	1.17
11/16	843	872	841	861	+1.41%	1,507,200	1220億523万	+6.5%	17.04	1.13
11/13	803	876	800	849	+8.43%	3,691,800	1203億382万	+5.14%	16.81	1.11
11/12	793	793	779	783	-0.38%	490,000	1109億4607万	-3.04%	15.5	1.02
11/11	775	792	774	786	+1.55%	610,800	1113億7142万	-2.78%	15.56	1.03
11/10	783	783	770	774	-2.4%	716,200	1096億7001万	-4.51%	15.32	1.01
11/09	787	795	785	793	+1.15%	472,600	1123億6391万	-2.28%	15.7	1.04
11/06	782	789	780	784	+0.19%	401,600	1110億8785万	-3.51%	15.52	1.02
11/05	787	792	778	782	-0.26%	544,200	1108億7518万	-3.69%	15.49	1.02
11/04	760	796	760	784	+1.95%	825,400	1111億5875万	-3.45%	15.53	1.03
11/02	775	777	768	769	-1.47%	620,200	1090億3198万	-5.3%	15.23	1.01
10/30	786	787	776	781	-1.01%	1,041,600	1106億6250万	-3.88%	15.46	1.02
10/29	793	806	779	789	+0.13%	2,608,400	1117億9677万	-2.89%	15.62	1.03
10/28	795	799	781	788	-0.94%	757,600	1116億5499万	-2.9%	15.6	1.03
10/27	808	820	794	795	-1.3%	698,000	1127億1837万	-1.97%	15.75	1.04
10/26	812	814	800	806	-0.19%	693,000	1142億710万	-0.43%	15.95	1.05
10/23	819	819	803	807	+0.56%	470,000	1144億1978万	+0.12%	15.98	1.06
10/22	798	817	798	803	-0.93%	447,400	1137億8175万	-0.06%	15.9	1.05
10/21	792	817	790	810	+1.25%	689,800	1148億4513万	+1.12%	16.04	1.06
10/20	808	813	789	800	-1.54%	1,027,000	1134億2729万	+0.38%	15.85	1.05
10/19	826	827	810	813	-3.27%	1,101,200	1151億9959万	+2.33%	16.09	1.06
10/16	833	844	821	840	+0.18%	1,077,800	1190億9866万	+6.46%	16.64	1.1
10/15	828	839	815	839	+0.78%	1,192,400	1188億8598万	+7.23%	16.61	1.1
10/14	876	878	829	832	-4.59%	1,424,600	1179億6438万	+7.35%	16.48	1.09
10/13	856	873	851	872	+1.81%	992,800	1236億3575万	+13.39%	17.27	1.14
10/09	855	857	847	857	-0.12%	997,600	1214億3809万	+12.55%	16.96	1.12
10/08	840	862	835	858	+2.27%	1,845,200	1215億7988万	+13.73%	16.98	1.12
10/07	819	840	815	839	+2.57%	1,051,200	1188億8598万	+11.95%	16.61	1.1
10/06	824	832	810	818	+0.18%	1,106,200	1159億851万	+9.88%	16.19	1.07
10/05	806	822	804	816	+1.24%	1,013,200	1156億9584万	+10.27%	16.16	1.07
10/02	801	808	782	806	-0.19%	982,600	1142億7800万	+9.66%	15.96	1.05
10/01	798	811	795	808	+1.76%	726,600	1144億9067万	+10.47%	15.99	1.06
09/30	775	796	775	794	+2.99%	539,400	1125億569万	+9.15%	15.82	1.04
09/29	788	788	768	771	-3.32%	755,800	1092億4466万	+6.13%	15.37	1.01
09/28	780	799	777	797	+2.25%	709,600	1130億194万	+9.78%	15.89	1.05
09/25	773	784	771	780	+1.37%	694,600	1105億2072万	+7.07%	15.55	1.03
09/24	763	777	761	769	-0.58%	589,800	1090億3198万	+5.34%	15.34	1.01
09/18	773	777	762	774	+0.06%	822,200	1096億7001万	+5.53%	15.43	1.02
09/17	757	777	755	773	+2.72%	850,200	1095億9912万	+5.03%	15.42	1.02
09/16	749	760	745	753	+2.24%	788,400	1066億9255万	+1.96%	15.01	0.99
09/15	729	749	728	736	+1.1%	634,600	1043億5311万	-0.54%	14.68	0.97
09/14	736	739	723	728	-1.09%	602,600	1032億1883万	-2.02%	14.52	0.96
09/11	726	743	724	736	+0.48%	752,400	1043億5311万	-1.47%	14.68	0.97
09/10	701	734	698	733	+2.95%	1,005,200	1038億5686万	-2.07%	14.61	0.96
09/09	700	712	692	712	+3.27%	945,800	1008億7940万	-4.88%	14.19	0.94
09/08	662	696	662	689	+4%	1,345,800	976億8925万	-8.01%	13.74	0.91
09/07	664	678	655	663	-1.05%	1,187,600	939億3197万	-11.67%	13.21	0.87
09/04	677	686	662	670	-0.96%	1,214,200	949億2446万	-10.97%	13.35	0.88
09/03	676	686	670	676	+0.07%	1,166,400	958億4606万	-10.46%	13.48	0.89
09/02	679	689	668	676	-2.53%	1,286,800	957億7517万	-10.77%	13.47	0.89
09/01	702	709	688	693	-3.41%	1,589,000	982億5639万	-8.7%	13.82	0.91
08/31	715	719	700	718	+0.49%	1,023,800	1017億3010万	-5.72%	14.31	0.94
08/28	730	732	712	714	-0.21%	1,035,200	1012億3386万	-6.3%	14.24	0.94
08/27	722	726	709	716	+1.2%	1,310,400	1014億4653万	-6.23%	14.27	0.94
08/26	689	714	677	707	+3.06%	1,466,400	1002億4137万	-7.34%	14.1	0.93
08/25	700	729	682	686	-5.57%	1,863,000	972億6390万	-10.33%	13.68	0.9
08/24	725	745	725	727	-3.84%	2,402,200	1030億616万	-5.28%	14.49	0.96
08/21	760	775	750	756	-3.2%	1,791,600	1071億1790万	-1.5%	15.07	0.99
08/20	824	824	773	781	-6.13%	2,033,200	1106億6250万	+1.89%	15.57	1.03
08/19	835	836	822	832	-0.54%	1,201,000	1178億9349万	+8.84%	16.58	1.09
08/18	842	843	833	836	-0.71%	1,099,600	1185億3152万	+9.86%	16.67	1.1
08/17	842	844	833	842	+0.06%	897,600	1193億8222万	+11.38%	16.79	1.11
08/14	829	843	821	842	+1.57%	1,808,800	1193億1133万	+11.9%	16.78	1.11
08/13	815	829	809	829	+1.66%	1,755,200	1174億6814万	+10.91%	16.52	1.09
08/12	810	822	805	815	+0.37%	1,312,600	1155億5405万	+9.69%	16.25	1.07
08/11	811	825	800	812	+0.5%	1,625,600	1151億2870万	+9.43%	16.19	1.07
08/10	775	810	768	808	+5.41%	2,377,400	1145億6156万	+9.19%	16.11	1.06
08/07	778	786	761	767	+4.29%	3,026,400	1086億7752万	+3.58%	15.29	1.01
08/06	730	743	730	735	+0.68%	418,000	1042億1132万	-0.81%	14.66	0.97
08/05	726	742	726	730	+0.41%	494,200	1035億240万	-1.75%	14.56	0.96
08/04	731	733	721	727	+0.62%	590,800	1030億7705万	-2.42%	14.5	0.96

9468 KADOKAWA

PER

2015/08/04～2015/12/30

株価＆PERの推移

開示資料

決算

株式

チャート