9468 KADOKAWA

PER

2016/12/31

2016/08/04～2016/12/30

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
2016
12/30	841	849	837	845	-0.65%	366,800	1197億3668万	+5.69%	19.87	1.04
12/29	846	853	841	850	0%	401,600	1205億1650万	+6.92%	20	1.05
12/28	847	855	843	850	+0.41%	425,600	1205億1650万	+7.46%	20	1.05
12/27	847	858	840	847	-0.53%	456,200	1200億2025万	+7.56%	19.92	1.05
12/26	845	857	838	851	+1.07%	506,600	1206億5828万	+8.82%	20.02	1.05
12/22	842	850	835	842	+1.45%	436,800	1193億8222万	+8.37%	19.81	1.04
12/21	843	851	830	830	-0.9%	799,000	1176億8081万	+7.37%	19.53	1.02
12/20	828	844	828	838	+1.58%	562,600	1187億4420万	+8.91%	19.7	1.03
12/19	811	829	811	825	+1.73%	637,400	1169億100万	+7.5%	19.4	1.02
12/16	809	814	801	811	+1.57%	500,200	1149億1602万	+5.95%	19.07	1
12/15	799	813	791	798	-0.44%	464,000	1131億4372万	+4.45%	18.77	0.99
12/14	793	805	789	802	+1.2%	368,200	1136億3997万	+5.32%	18.86	0.99
12/13	789	793	781	792	+0.76%	238,800	1122億9302万	+4.21%	18.63	0.98
12/12	798	799	783	786	-1.44%	446,400	1114億4231万	+3.42%	18.49	0.97
12/09	800	808	793	798	0%	503,400	1130億7283万	+5.07%	18.76	0.98
12/08	774	802	772	798	+4.87%	826,400	1130億7283万	+5.21%	18.76	0.98
12/07	755	762	754	761	+1%	523,000	1078億2682万	+0.33%	17.89	0.94
12/06	755	760	750	753	+1.76%	618,600	1067億6344万	-0.66%	17.72	0.93
12/05	756	758	738	740	-1.73%	859,400	1049億2024万	-2.5%	17.41	0.91
12/02	761	765	741	753	-1.38%	943,200	1067億6344万	-1.05%	17.72	0.93
12/01	792	792	762	764	-2.05%	511,200	1082億5217万	+0.33%	17.96	0.94
11/30	767	794	767	780	+3.38%	1,354,200	1105億2072万	+2.43%	18.34	0.96
11/29	752	759	748	754	-0.59%	239,200	1069億522万	-0.79%	17.74	0.93
11/28	743	759	741	759	+2.22%	386,600	1075億4325万	-0.2%	17.85	0.94
11/25	757	757	737	742	-2.05%	451,600	1052億381万	-2.37%	17.46	0.92
11/24	752	759	748	758	+1.2%	420,000	1074億147万	-0.33%	17.82	0.94
11/22	745	749	737	749	+0.54%	313,400	1061億2541万	-1.38%	17.61	0.92
11/21	738	746	733	745	+1.92%	356,200	1055億5827万	-1.91%	17.52	0.92
11/18	728	733	720	731	+0.69%	590,400	1035億7329万	-3.75%	17.19	0.9
11/17	734	743	717	726	-0.75%	1,291,800	1028億6437万	-4.54%	17.07	0.9
11/16	750	750	721	731	-2.01%	1,278,400	1036億4419万	-3.82%	17.2	0.9
11/15	773	774	735	746	-4.24%	998,800	1057億7095万	-1.97%	17.55	0.92
11/14	777	788	771	779	+0.26%	1,024,000	1104億4982万	+2.37%	18.33	0.96
11/11	783	791	764	777	+0.06%	1,337,200	1101億6626万	+2.24%	18.28	0.96
11/10	780	785	741	777	+5%	520,200	1100億9536万	+2.31%	18.27	0.96
11/09	780	785	728	740	-4.58%	597,600	1048億4935万	-2.44%	17.4	0.91
11/08	781	785	775	775	-0.83%	218,000	1098億8269万	+2.11%	18.23	0.96
11/07	785	793	777	782	+0.71%	317,600	1108億428万	+3.24%	18.39	0.96
11/04	768	779	766	776	+0.52%	428,200	1100億2447万	+2.78%	18.26	0.96
11/02	775	777	769	772	-0.58%	414,800	1094億5734万	+2.52%	18.16	0.95
11/01	774	778	765	777	+0.13%	367,000	1100億9536万	+3.4%	18.27	0.96
10/31	778	780	774	776	-0.96%	391,200	1099億5358万	+3.54%	18.25	0.96
10/28	770	790	766	783	+1.62%	1,174,000	1110億1696万	+4.96%	18.42	0.97
10/27	766	772	766	771	+0.06%	338,000	1092億4466万	+3.84%	18.13	0.95
10/26	767	771	763	770	+0.85%	260,800	1091億7377万	+4.19%	18.12	0.95
10/25	759	768	756	764	+0.99%	394,400	1082億5217万	+3.74%	17.96	0.94
10/24	755	759	750	756	+1.2%	392,800	1071億8879万	+3.14%	17.79	0.93
10/21	747	755	744	747	+0.27%	359,200	1059億1273万	+2.33%	17.57	0.92
10/20	745	754	740	745	-0.2%	540,000	1056億2916万	+2.34%	17.53	0.92
10/19	740	749	735	747	-0.2%	484,400	1058億4184万	+2.97%	17.56	0.92
10/18	742	751	737	748	+0.74%	380,000	1060億5452万	+3.46%	17.6	0.92
10/17	741	744	737	743	-0.2%	368,200	1052億7470万	+3.13%	17.47	0.92
10/14	742	749	739	744	-0.67%	501,400	1054億8738万	+3.62%	17.5	0.92
10/13	740	751	736	749	+1.42%	402,800	1061億9630万	+4.76%	17.62	0.92
10/12	739	747	737	739	-0.67%	241,400	1047億757万	+3.72%	17.37	0.91
10/11	750	759	739	744	-0.73%	420,800	1054億1649万	+5.01%	17.49	0.92
10/07	744	752	742	749	-0.13%	299,000	1061億9630万	+6.54%	17.62	0.92
10/06	748	755	741	750	-0.07%	413,800	1063億3809万	+7.3%	17.65	0.93
10/05	759	759	745	751	-0.46%	526,000	1064億898万	+8.14%	17.66	0.93
10/04	759	759	748	754	-0.2%	333,000	1069億522万	+9.43%	17.74	0.93
10/03	741	762	741	756	+3%	942,400	1071億1790万	+10.61%	17.77	0.93
09/30	723	742	720	734	+0.07%	490,000	1039億9865万	+8.19%	17.26	0.91
09/29	736	743	731	733	-0.48%	338,000	1039億2775万	+8.92%	17.24	0.9
09/28	722	739	720	737	+2.29%	771,000	1044億2400万	+10.42%	17.33	0.91
09/27	698	720	692	720	+1.55%	520,000	1020億8456万	+8.76%	16.94	0.89
09/26	708	714	701	709	+0.71%	403,600	1005億2494万	+7.91%	16.68	0.88
09/23	697	704	688	704	+1.51%	551,400	998億1602万	+7.98%	16.56	0.87
09/21	685	695	673	694	+1.09%	799,400	983億2728万	+7.02%	16.32	0.86
09/20	696	697	684	686	-1.51%	516,800	972億6390万	+6.36%	16.14	0.85
09/16	698	705	693	697	+0.65%	425,600	987億5263万	+8.32%	16.39	0.86
09/15	692	696	684	692	+0.14%	446,200	981億1461万	+7.79%	16.28	0.85
09/14	677	695	676	691	+0.66%	354,000	979億7282万	+7.63%	16.26	0.85
09/13	689	709	682	687	+0.73%	690,800	973億3479万	+7.1%	16.15	0.85
09/12	677	687	676	682	-0.94%	292,800	966億2587万	+6.32%	16.03	0.84
09/09	690	702	688	688	+1.4%	807,400	975億4747万	+7.67%	16.19	0.85
09/08	678	686	673	679	+0.59%	485,400	962億52万	+6.02%	15.96	0.84
09/07	675	681	670	675	-0.52%	393,800	956億3338万	+5.23%	15.87	0.83
09/06	674	682	665	678	+0.97%	422,800	961億2963万	+5.77%	15.95	0.84
09/05	640	690	635	672	+6.33%	1,796,600	952億803万	+4.76%	15.8	0.83
09/02	638	642	628	632	-1.79%	625,600	895億3667万	-1.64%	14.86	0.78
09/01	639	648	634	643	+1.02%	531,400	911億6718万	-0.16%	15.13	0.79
08/31	638	638	631	637	+1.35%	414,000	902億4559万	-1.62%	14.97	0.79
08/30	621	629	619	628	+1.13%	334,200	890億4042万	-3.24%	14.77	0.78
08/29	621	624	617	621	+1.64%	410,400	880億4793万	-4.75%	14.61	0.77
08/26	614	615	608	611	-0.41%	543,000	866億3009万	-6.86%	14.37	0.75
08/25	616	616	610	614	+0.16%	470,200	869億8455万	-7.05%	14.43	0.76
08/24	606	613	601	613	+2.6%	386,800	868億4277万	-7.76%	14.41	0.76
08/23	611	611	595	597	-1.65%	555,600	846億4511万	-10.76%	14.04	0.74
08/22	600	618	595	607	+3.5%	978,800	860億6296万	-9.81%	14.28	0.75
08/19	581	596	579	587	+0.95%	737,800	831億5638万	-13.5%	13.8	0.72
08/18	601	607	580	581	-3.65%	1,579,600	823億7657万	-14.93%	13.67	0.72
08/17	630	633	600	603	-4.44%	1,660,800	854億9582万	-12.48%	14.19	0.74
08/16	640	642	630	631	-1.94%	1,132,400	894億6577万	-9.08%	14.84	0.78
08/15	654	657	641	644	-2.79%	1,242,600	912億3808万	-7.68%	15.14	0.79
08/12	670	679	650	662	-2.79%	951,400	938億6108万	-5.29%	15.57	0.82
08/10	685	690	679	681	-1.02%	436,600	965億5498万	-2.85%	16.02	0.84
08/09	663	692	657	688	+3.54%	722,600	975億4747万	-1.99%	16.19	0.85
08/08	655	666	643	665	+1.92%	915,000	942億1554万	-5.34%	15.63	0.82
08/05	730	754	651	652	-8.49%	2,030,400	924億4324万	-7.25%	15.34	0.8
08/04	683	723	683	713	+4.24%	816,400	1010億2118万	+1.21%	16.76	0.88

9468 KADOKAWA

PER

2016/08/04～2016/12/30

株価＆PERの推移

開示資料

決算

株式

チャート