4245 ダイキアクシス

株価チャート

2016/12/31

2016/08/04～2016/12/30

株価推移

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
2017	7/1, 株式分割 1→2
2016
12/30	557	560	556	557	-0.89%	23,600	69億1170万	-1.59%	10.4	1.09
12/29	570	570	556	562	-2.09%	35,200	69億7374万	-0.53%	10.49	1.1
12/28	556	576	555	574	-1.88%	94,400	71億2265万	+1.77%	10.71	1.12
12/27	583	586	583	585	+0.34%	187,200	72億5914万	+4.09%	10.92	1.14
12/26	587	590	583	583	+0.52%	67,400	72億3433万	+4.11%	10.88	1.14
12/22	585	586	580	580	+0.17%	36,600	71億9710万	+3.94%	10.83	1.13
12/21	575	582	575	579	+1.05%	42,400	71億8469万	+4.14%	10.81	1.13
12/20	572	574	571	573	+0.7%	39,800	71億1024万	+3.43%	10.69	1.12
12/19	570	572	567	569	+0.89%	43,600	70億6060万	+3.27%	10.62	1.11
12/16	570	570	563	564	-0.53%	24,600	69億9856万	+2.73%	10.53	1.1
12/15	565	570	565	567	0%	31,800	70億3578万	+3.85%	10.58	1.11
12/14	573	573	565	567	-0.87%	31,200	70億3578万	+4.61%	10.58	1.11
12/13	574	574	570	572	-0.17%	21,200	70億9783万	+6.12%	10.68	1.12
12/12	571	575	570	573	-0.17%	17,800	71億1024万	+7.1%	10.69	1.12
12/09	571	575	570	574	+0.44%	20,000	71億2265万	+8.1%	10.71	1.12
12/08	575	575	566	572	0%	20,000	70億9162万	+8.24%	10.67	1.12
12/07	575	575	569	572	-0.17%	21,600	70億9162万	+8.86%	10.67	1.12
12/06	564	573	564	573	+1.24%	28,000	71億403万	+9.67%	10.69	1.12
12/05	570	573	540	566	-0.53%	48,600	70億1717万	+8.96%	10.55	1.11
12/02	562	575	562	569	+0.89%	37,400	70億5440万	+9.96%	10.61	1.11
12/01	564	580	563	564	+0.63%	78,800	69億9235万	+9.63%	10.52	1.1
11/30	547	561	545	560	+3.13%	68,400	69億4892万	+9.59%	10.45	1.09
11/29	532	547	532	543	+2.16%	57,400	67億3797万	+6.68%	10.13	1.06
11/28	532	539	529	532	+1.53%	58,000	65億9527万	+4.83%	9.92	1.04
11/25	529	532	523	524	-1.6%	62,600	64億9600万	+3.66%	9.77	1.02
11/24	533	543	532	532	0%	34,000	66億148万	+5.77%	9.93	1.04
11/22	533	535	530	532	-0.19%	39,600	66億148万	+6.19%	9.93	1.04
11/21	533	534	529	533	+0.85%	38,000	66億1389万	+6.81%	9.95	1.04
11/18	532	535	526	529	-0.19%	26,600	65億5805万	+6.34%	9.86	1.03
11/17	525	531	525	530	-0.09%	33,600	65億7045万	+6.97%	9.88	1.04
11/16	530	533	527	530	+0.66%	41,000	65億7666万	+7.72%	9.89	1.04
11/15	519	530	519	527	+1.54%	80,000	65億3323万	+7.45%	9.83	1.03
11/14	520	522	513	519	+2.17%	99,600	64億3396万	+6.47%	9.68	1.01
11/11	486	515	485	508	+4.32%	191,800	62億9746万	+4.64%	9.47	0.99
11/10	483	487	483	487	+3.95%	31,000	60億3688万	+0.72%	9.08	0.95
11/09	487	487	465	468	-3.7%	43,000	58億731万	-3.11%	8.73	0.91
11/08	482	488	482	486	+0.93%	15,400	60億3067万	+0.83%	9.07	0.95
11/07	480	488	480	482	+0.84%	16,800	59億7483万	+0.1%	8.99	0.94
11/04	482	489	471	478	-2.25%	50,200	59億2520万	-0.73%	8.91	0.93
11/02	497	497	482	489	-2.3%	46,000	60億6169万	+1.77%	9.12	0.95
11/01	502	502	493	500	-0.2%	36,000	62億440万	+4.6%	9.33	0.98
10/31	497	504	497	501	+0.2%	18,600	62億1680万	+5.25%	9.35	0.98
10/28	503	503	490	500	-0.3%	42,800	62億440万	+5.49%	9.33	0.98
10/27	498	506	498	502	+0.4%	12,800	62億2301万	+6.03%	9.36	0.98
10/26	491	506	491	500	+1.11%	44,200	61億9819万	+6.28%	9.32	0.98
10/25	497	498	492	494	-0.4%	27,200	61億2994万	+5.56%	9.22	0.97
10/24	495	515	491	496	+0.92%	130,800	61億5476万	+6.21%	9.26	0.97
10/21	493	493	490	492	+0.31%	20,600	60億9892万	+5.7%	9.17	0.96
10/20	483	490	482	490	+2.4%	36,400	60億8031万	+5.6%	9.15	0.96
10/19	483	483	475	479	-1.14%	67,400	59億3761万	+3.35%	8.93	0.94
10/18	483	487	479	484	-0.1%	23,800	60億585万	+4.76%	9.03	0.95
10/17	473	485	473	485	+2.76%	33,200	60億1206万	+5.1%	9.04	0.95
10/14	471	474	469	472	+0.21%	17,400	58億5074万	+2.5%	8.8	0.92
10/13	469	472	469	471	+0.32%	8,400	58億3834万	+2.28%	8.78	0.92
10/12	467	472	467	469	-0.11%	9,800	58億1972万	+2.18%	8.75	0.92
10/11	467	473	467	470	+0.64%	14,200	58億2593万	+2.29%	8.76	0.92
10/07	466	470	466	467	+0.11%	8,200	57億8870万	+1.86%	8.71	0.91
10/06	468	469	465	466	+0.43%	8,000	57億8250万	+1.75%	8.7	0.91
10/05	465	470	464	464	-0.11%	13,800	57億5768万	+1.53%	8.66	0.91
10/04	461	465	458	465	+0.76%	8,200	57億6388万	+1.64%	8.67	0.91
10/03	467	467	461	461	-0.11%	14,000	57億2045万	+1.1%	8.6	0.9
09/30	457	464	457	462	-0.11%	13,200	57億2666万	+1.21%	8.61	0.9
09/29	457	462	457	462	+1.43%	15,200	57億3286万	+1.32%	8.62	0.9
09/28	457	457	451	456	-0.11%	17,200	56億5220万	-0.11%	8.5	0.89
09/27	454	456	450	456	+0.55%	11,800	56億5841万	0%	8.51	0.89
09/26	456	456	450	454	+0.89%	15,800	56億2739万	-0.55%	8.46	0.89
09/23	454	454	449	450	-1.1%	22,000	55億7775万	-1.43%	8.39	0.88
09/21	449	455	448	455	+1.22%	21,200	56億3979万	-0.33%	8.48	0.89
09/20	452	452	449	449	0%	16,400	55億7155万	-1.75%	8.38	0.88
09/16	452	452	448	449	-0.33%	14,400	55億7155万	-1.97%	8.38	0.88
09/15	454	455	450	451	-1.42%	15,400	55億9016万	-1.64%	8.4	0.88
09/14	458	458	455	457	0%	14,600	56億7082万	0%	8.53	0.89
09/13	462	462	456	457	-0.22%	6,600	56億7082万	+0.44%	8.53	0.89
09/12	459	459	456	458	-0.76%	9,200	56億8323万	+1.1%	8.54	0.89
09/09	459	462	457	462	0%	13,400	57億2666万	+2.33%	8.61	0.9
09/08	464	464	460	462	-0.22%	8,400	57億2666万	+2.78%	8.61	0.9
09/07	463	463	457	463	-0.11%	14,000	57億3907万	+3.7%	8.63	0.9
09/06	460	464	457	463	+1.54%	9,200	57億4527万	+4.28%	8.64	0.9
09/05	454	458	454	456	+0.44%	9,000	56億5841万	+3.17%	8.51	0.89
09/02	452	455	452	454	-0.11%	8,800	56億3359万	+3.18%	8.47	0.89
09/01	459	459	453	455	-0.76%	4,800	56億3979万	+3.77%	8.48	0.89
08/31	454	458	452	458	+0.99%	7,200	56億8323万	+4.81%	8.54	0.89
08/30	456	457	453	454	-0.55%	8,600	56億2739万	+4.25%	8.46	0.89
08/29	455	456	451	456	+0.66%	9,800	56億5841万	+5.07%	8.51	0.89
08/26	456	456	453	453	-0.55%	5,000	56億2118万	+4.86%	8.45	0.89
08/25	455	458	451	456	+0.11%	8,200	56億5220万	+5.68%	8.5	0.89
08/24	455	458	455	455	0%	7,000	56億4600万	+5.81%	8.49	0.89
08/23	456	457	455	455	-1.3%	11,000	56億4600万	+6.06%	8.49	0.89
08/22	458	463	457	461	+1.21%	12,400	57億2045万	+7.96%	8.6	0.9
08/19	460	460	454	456	-0.33%	9,800	56億5220万	+6.92%	8.5	0.89
08/18	453	465	453	457	-0.65%	16,200	56億7082万	+7.78%	8.53	0.89
08/17	475	475	458	460	-2.85%	44,600	57億804万	+8.75%	8.58	0.9
08/16	470	480	470	474	+2.6%	81,800	58億7556万	+12.47%	8.83	0.93
08/15	445	465	445	462	+2.67%	55,800	57億2666万	+10.41%	8.61	0.9
08/12	445	458	440	450	+1.12%	82,800	55億7775万	+8.31%	8.39	0.88
08/10	413	448	409	445	+9.08%	165,600	55億1571万	+7.37%	8.29	0.87
08/09	412	412	405	408	+0.49%	18,000	50億5658万	-1.33%	7.6	0.8
08/08	401	406	401	406	+1.12%	15,200	50億3176万	-1.82%	7.56	0.79
08/05	401	405	400	401	-0.12%	17,000	49億7592万	-3.14%	7.48	0.78
08/04	405	410	401	402	-0.74%	27,000	49億8213万	-3.02%	7.49	0.78

4245 ダイキアクシス

株価チャート

2016/08/04～2016/12/30

株価推移

開示資料

決算

株式

チャート