6622 ダイヘン

株価チャート

2014/03/31

2013/10/30～2014/03/31

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
2018	10/1, 株式併合 5→1
2014
03/31	2,100	2,115	2,030	2,055	-3.07%	150,600	556億9726万	+1.28%	16.02	0.96
03/28	2,075	2,120	2,045	2,120	+4.18%	99,200	574億5897万	+4.28%	16.52	0.99
03/27	2,040	2,050	2,000	2,035	-1.21%	51,000	551億5519万	+0.15%	15.86	0.95
03/26	2,065	2,070	2,045	2,060	+0.49%	51,600	558億3277万	+1.23%	16.06	0.96
03/25	2,045	2,085	2,035	2,050	+1.49%	113,200	555億6174万	+0.44%	15.98	0.95
03/24	1,935	2,045	1,935	2,020	+4.39%	93,600	547億4864万	-1.17%	15.75	0.94
03/20	1,970	1,995	1,935	1,935	-1.78%	88,800	524億4486万	-5.52%	15.08	0.9
03/19	1,990	2,005	1,960	1,970	-1.01%	43,000	533億9348万	-4.28%	15.36	0.92
03/18	2,000	2,015	1,980	1,990	+3.65%	77,000	539億3554万	-3.68%	15.51	0.93
03/17	1,940	1,960	1,905	1,920	-1.03%	104,000	520億3831万	-7.34%	14.97	0.89
03/14	1,960	1,990	1,935	1,940	-4.43%	146,600	525億8038万	-6.69%	15.12	0.9
03/13	2,035	2,055	2,015	2,030	+0.74%	66,600	550億1968万	-2.59%	15.82	0.94
03/12	2,050	2,050	2,015	2,015	-1.95%	64,200	546億1313万	-3.59%	15.71	0.94
03/11	2,045	2,065	2,035	2,055	+0.74%	34,800	556億9726万	-1.82%	16.02	0.96
03/10	2,045	2,060	2,020	2,040	-0.24%	83,600	552億9071万	-2.86%	15.9	0.95
03/07	2,065	2,090	2,035	2,045	-0.49%	96,000	554億2623万	-3.08%	15.94	0.95
03/06	2,030	2,060	2,015	2,055	+0.24%	67,600	556億9726万	-3.07%	16.02	0.96
03/05	2,040	2,065	2,030	2,050	+2.5%	68,000	555億6174万	-3.94%	15.98	0.95
03/04	1,950	2,030	1,940	2,000	+2.83%	145,600	542億658万	-6.76%	15.59	0.93
03/03	1,995	1,995	1,935	1,945	-4.89%	270,400	527億1590万	-9.87%	15.16	0.9
02/28	2,035	2,055	2,015	2,045	+0.49%	130,200	554億2623万	-6.02%	15.94	0.95
02/27	2,075	2,085	2,035	2,035	-1.69%	116,600	551億5519万	-7.2%	15.86	0.95
02/26	2,100	2,105	2,065	2,070	-2.36%	185,400	561億381万	-6.59%	16.13	0.96
02/25	2,155	2,170	2,095	2,120	-0.24%	151,400	574億5897万	-5.15%	16.52	0.99
02/24	2,150	2,190	2,110	2,125	-0.93%	53,800	575億9449万	-5.72%	16.56	0.99
02/21	2,120	2,155	2,120	2,145	+2.39%	31,800	581億3655万	-5.76%	16.72	1
02/20	2,140	2,150	2,090	2,095	-1.64%	52,400	567億8139万	-8.67%	16.33	0.97
02/19	2,150	2,155	2,115	2,130	-2.74%	110,800	577億3000万	-7.87%	16.6	0.99
02/18	2,155	2,200	2,140	2,190	+2.1%	57,600	593億5620万	-5.77%	17.07	1.02
02/17	2,120	2,145	2,095	2,145	+1.18%	35,200	581億3655万	-8.29%	16.72	1
02/14	2,165	2,190	2,090	2,120	-2.08%	72,000	574億5897万	-9.9%	16.52	0.99
02/13	2,200	2,220	2,150	2,165	-1.14%	82,200	586億7862万	-8.5%	16.88	1.01
02/12	2,175	2,215	2,175	2,190	+2.34%	106,800	593億5620万	-7.83%	17.07	1.02
02/10	2,150	2,165	2,105	2,140	+2.15%	137,200	580億104万	-10.31%	16.68	1
02/07	2,125	2,125	2,055	2,095	+2.2%	173,000	567億8139万	-12.64%	16.33	0.97
02/06	2,065	2,100	2,020	2,050	-6.18%	229,800	555億6174万	-14.97%	15.98	0.95
02/05	2,140	2,190	2,100	2,185	+4.3%	113,800	592億2069万	-9.82%	17.03	1.02
02/04	2,075	2,120	2,035	2,095	-6.05%	190,800	567億8139万	-13.68%	16.33	0.97
02/03	2,255	2,270	2,220	2,230	-2.83%	66,400	604億4033万	-8.46%	17.38	1.04
01/31	2,370	2,370	2,255	2,295	0%	88,600	622億205万	-5.98%	17.89	1.07
01/30	2,325	2,330	2,280	2,295	-4.18%	86,000	622億205万	-6.02%	17.89	1.07
01/29	2,355	2,400	2,355	2,395	+3.01%	63,000	649億1238万	-2%	18.67	1.11
01/28	2,340	2,395	2,325	2,325	0%	95,800	630億1515万	-4.71%	18.12	1.08
01/27	2,325	2,370	2,320	2,325	-3.13%	86,600	630億1515万	-4.75%	18.12	1.08
01/24	2,440	2,450	2,380	2,400	-2.83%	149,600	650億4789万	-1.72%	18.71	1.12
01/23	2,575	2,580	2,470	2,470	-4.82%	177,400	669億4512万	+1.31%	19.25	1.15
01/22	2,550	2,605	2,550	2,595	+1.37%	65,000	703億3304万	+6.7%	20.23	1.21
01/21	2,650	2,650	2,545	2,560	-0.78%	88,800	693億8442万	+5.74%	19.95	1.19
01/20	2,630	2,650	2,555	2,580	-4.09%	140,400	699億2649万	+7.14%	20.11	1.2
01/17	2,580	2,745	2,580	2,690	+3.66%	233,800	729億785万	+12.41%	20.97	1.25
01/16	2,550	2,615	2,550	2,595	+2.17%	139,800	703億3304万	+9.31%	20.23	1.21
01/15	2,475	2,540	2,475	2,540	+4.1%	137,000	688億4235万	+7.81%	19.8	1.18
01/14	2,495	2,510	2,430	2,440	-4.13%	96,600	661億3203万	+4.14%	19.02	1.13
01/10	2,525	2,545	2,500	2,545	+1.19%	91,200	689億7787万	+8.95%	19.84	1.18
01/09	2,440	2,530	2,400	2,515	+3.71%	149,600	681億6477万	+8.17%	19.6	1.17
01/08	2,460	2,460	2,405	2,425	+0.21%	95,000	657億2548万	+4.71%	18.9	1.13
01/07	2,450	2,455	2,420	2,420	-1.43%	58,600	655億8996万	+4.85%	18.86	1.13
01/06	2,450	2,465	2,420	2,455	+0.61%	64,800	665億3857万	+6.6%	19.14	1.14
2013
12/30	2,430	2,465	2,425	2,440	+1.24%	79,000	661億3203万	+6.27%	19.02	1.13
12/27	2,345	2,415	2,335	2,410	+2.77%	107,400	653億1893万	+5.33%	18.79	1.12
12/26	2,315	2,355	2,275	2,345	+2.18%	69,800	635億5721万	+2.72%	18.28	1.09
12/25	2,300	2,310	2,265	2,295	-1.08%	99,000	622億205万	+0.7%	17.89	1.07
12/24	2,345	2,365	2,320	2,320	-1.28%	73,400	628億7963万	+1.84%	18.08	1.08
12/20	2,295	2,360	2,290	2,350	+1.51%	161,200	636億9273万	+3.3%	18.32	1.09
12/19	2,340	2,365	2,300	2,315	-1.07%	98,800	627億4411万	+2.07%	18.04	1.08
12/18	2,290	2,345	2,290	2,340	+1.3%	78,000	634億2170万	+3.36%	18.24	1.09
12/17	2,345	2,355	2,290	2,310	-1.49%	75,400	626億860万	+2.39%	18.01	1.07
12/16	2,355	2,380	2,325	2,345	-0.21%	194,600	635億5721万	+4.27%	18.28	1.09
12/13	2,325	2,360	2,315	2,350	+1.73%	303,600	636億9273万	+4.96%	18.32	1.09
12/12	2,295	2,325	2,270	2,310	+0.43%	83,800	626億860万	+3.68%	18.01	1.07
12/11	2,300	2,325	2,270	2,300	-1.08%	81,400	623億3756万	+3.65%	17.93	1.07
12/10	2,250	2,330	2,250	2,325	+4.03%	240,400	630億1515万	+5.2%	18.12	1.08
12/09	2,230	2,245	2,220	2,235	+1.13%	68,400	605億7585万	+1.54%	17.42	1.04
12/06	2,215	2,225	2,200	2,210	0%	59,200	598億9827万	+0.68%	17.23	1.03
12/05	2,155	2,250	2,155	2,210	+2.55%	163,000	598億9827万	+0.91%	17.23	1.03
12/04	2,180	2,200	2,145	2,155	-2.93%	188,600	584億759万	-1.15%	16.8	1
12/03	2,260	2,260	2,215	2,220	-1.77%	83,600	601億6930万	+2.07%	17.3	1.03
12/02	2,265	2,335	2,240	2,260	0%	118,000	612億5343万	+4.39%	17.62	1.05
11/29	2,285	2,305	2,245	2,260	-1.31%	103,000	612億5343万	+5.07%	17.62	1.05
11/28	2,315	2,340	2,270	2,290	+2.23%	263,000	620億6653万	+7.11%	17.85	1.07
11/27	2,265	2,265	2,240	2,240	-2.4%	104,800	607億1137万	+5.51%	17.46	1.04
11/26	2,250	2,320	2,250	2,295	+1.1%	184,000	622億205万	+8.72%	17.89	1.07
11/25	2,235	2,280	2,230	2,270	+1.11%	76,200	615億2447万	+8.2%	17.69	1.06
11/22	2,280	2,285	2,235	2,245	-1.32%	86,600	608億4688万	+7.62%	17.5	1.04
11/21	2,245	2,275	2,235	2,275	+1.11%	72,200	616億5998万	+9.59%	17.73	1.06
11/20	2,280	2,295	2,240	2,250	-0.88%	90,600	609億8240万	+8.96%	17.54	1.05
11/19	2,245	2,290	2,230	2,270	+1.34%	242,400	615億2447万	+10.46%	17.69	1.06
11/18	2,220	2,250	2,175	2,240	+2.28%	203,800	607億1137万	+9.64%	17.46	1.04
11/15	2,200	2,215	2,185	2,190	-0.45%	118,200	593億5620万	+7.78%	17.07	1.02
11/14	2,150	2,220	2,150	2,200	+2.33%	176,800	596億2724万	+8.75%	17.15	1.02
11/13	2,130	2,160	2,115	2,150	+0.7%	126,000	582億7207万	+6.86%	16.76	1
11/12	2,095	2,140	2,080	2,135	+1.91%	118,000	578億6552万	+6.75%	16.64	0.99
11/11	2,195	2,200	2,085	2,095	+1.21%	221,000	567億8139万	+5.22%	16.33	0.97
11/08	2,065	2,085	2,045	2,070	-0.96%	65,800	561億381万	+4.33%	16.14	0.96
11/07	2,105	2,115	2,065	2,090	+0.48%	76,800	566億4587万	+5.61%	16.29	0.97
11/06	2,095	2,120	2,065	2,080	0%	109,000	563億7484万	+5.32%	16.21	0.97
11/05	2,080	2,110	2,065	2,080	-0.24%	66,400	563億7484万	+5.58%	16.21	0.97
11/01	2,080	2,090	2,010	2,085	-0.24%	181,000	565億1036万	+6%	16.25	0.97
10/31	1,990	2,120	1,990	2,090	+5.82%	272,600	566億4587万	+6.42%	16.29	0.97
10/30	2,035	2,035	1,970	1,975	-2.71%	102,200	535億2899万	+0.71%	15.39	0.92

6622 ダイヘン

株価チャート

2013/10/30～2014/03/31

株価推移

開示資料

決算

株式

チャート