7228 デイトナ

株価チャート

2014/10/27

2014/06/02～2014/10/27

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
2014
10/27	820	826	806	825	+0.61%	5,200	29億7214万	+1.1%	8.14	0.74
10/24	822	822	820	820	+1.49%	500	29億5413万	+0.61%	8.09	0.73
10/23	820	820	808	808	-1.46%	800	29億1090万	-0.74%	7.97	0.72
10/22	798	822	798	820	+2.89%	2,800	29億5413万	+0.74%	8.09	0.73
10/21	797	799	797	797	+1.27%	1,500	28億7127万	-1.97%	7.86	0.71
10/20	782	792	782	787	+1.16%	1,000	28億3524万	-3.2%	7.76	0.7
10/17	780	780	770	778	-0.13%	2,200	28億282万	-4.31%	7.68	0.7
10/16	780	781	760	779	-3.83%	6,800	28億642万	-4.3%	7.68	0.7
10/15	798	813	798	810	+1.5%	800	29億1810万	-0.61%	7.99	0.72
10/14	802	802	781	798	-2.68%	4,200	28億7487万	-1.97%	7.87	0.71
10/10	834	834	798	820	-1.8%	12,900	29億5413万	+0.74%	8.09	0.73
10/09	847	847	835	835	-1.42%	1,400	30億817万	+2.71%	8.24	0.75
10/08	849	849	844	847	+0.36%	2,700	30億5140万	+4.44%	8.36	0.76
10/07	836	844	836	844	+0.72%	1,000	30億4059万	+4.33%	8.33	0.75
10/06	836	838	831	838	+1.09%	6,200	30億1897万	+3.84%	8.27	0.75
10/03	833	833	823	829	+0.24%	3,300	29億8655万	+2.98%	8.18	0.74
10/02	823	830	823	827	-0.12%	3,300	29億7935万	+2.99%	8.16	0.74
10/01	829	835	824	828	0%	7,600	29億8295万	+3.37%	8.17	0.74
09/30	833	834	824	828	+0.12%	2,400	29億8295万	+3.5%	8.17	0.74
09/29	826	830	820	827	+1.22%	6,100	29億7935万	+3.63%	8.16	0.74
09/26	811	817	811	817	+0.37%	2,100	29億4332万	+2.64%	8.06	0.73
09/25	810	816	810	814	+0.49%	3,300	29億3251万	+2.39%	8.03	0.73
09/24	810	812	807	810	+0.5%	3,600	29億1810万	+2.14%	7.99	0.72
09/22	809	814	806	806	+0.12%	4,600	29億369万	+1.77%	7.95	0.72
09/19	800	805	794	805	+0.63%	3,800	29億9万	+1.77%	7.94	0.72
09/18	802	802	798	800	+0.13%	1,800	28億8208万	+1.39%	7.89	0.71
09/17	801	802	799	799	+0.13%	1,100	28億7847万	+1.52%	7.88	0.71
09/16	797	799	797	798	+0.13%	1,400	28億7487万	+1.53%	7.87	0.71
09/12	799	800	797	797	-0.38%	500	28億7127万	+1.66%	7.86	0.71
09/11	801	801	796	800	+0.38%	2,500	28億8208万	+2.3%	7.89	0.71
09/10	800	800	796	797	-0.38%	700	28億7127万	+2.18%	7.86	0.71
09/09	800	802	796	800	+0.25%	2,500	28億8208万	+2.7%	7.89	0.71
09/08	794	799	794	798	+1.01%	700	28億7487万	+2.7%	7.87	0.71
09/05	794	794	790	790	-0.38%	2,900	28億4605万	+1.8%	7.79	0.71
09/04	792	794	792	793	+0.13%	2,800	28億5686万	+2.32%	7.82	0.71
09/03	793	793	792	792	-0.25%	800	28億5325万	+2.33%	7.81	0.71
09/02	792	794	790	794	+0.25%	1,300	28億6046万	+2.72%	7.83	0.71
09/01	793	793	789	792	+0.89%	1,000	28億5325万	+2.59%	7.81	0.71
08/29	781	793	781	785	-0.51%	1,000	28億2804万	+1.82%	7.74	0.7
08/28	780	790	776	789	+0.25%	2,000	28億4245万	+2.47%	7.78	0.71
08/27	787	787	787	787	+0.38%	100	28億3524万	+2.34%	7.76	0.7
08/26	794	794	784	784	-0.51%	1,200	28億2443万	+2.08%	7.73	0.7
08/25	792	794	788	788	-0.25%	2,500	28億3884万	+2.74%	7.77	0.7
08/22	787	790	787	790	+0.38%	500	28億4605万	+3.13%	7.79	0.71
08/21	781	787	773	787	+0.9%	800	28億3524万	+2.88%	7.76	0.7
08/20	788	788	776	780	+0.52%	400	28億1002万	+2.09%	7.69	0.7
08/19	780	788	776	776	-0.51%	1,300	27億9561万	+1.7%	7.66	0.69
08/18	770	785	770	780	+1.43%	3,100	28億1002万	+2.36%	7.69	0.7
08/15	755	772	755	769	+1.32%	800	27億7039万	+1.05%	7.59	0.69
08/14	760	760	759	759	-0.13%	300	27億3437万	-0.13%	7.49	0.68
08/13	760	760	760	760	0%	600	27億3797万	0%	7.5	0.68
08/12	758	760	752	760	+0.26%	1,000	27億3797万	0%	7.5	0.68
08/11	757	758	744	758	+2.57%	700	27億3077万	-0.26%	7.48	0.68
08/08	748	758	735	739	-1.99%	1,500	26億6232万	-2.64%	7.29	0.66
08/07	754	754	749	754	-0.79%	1,300	27億1636万	-0.66%	7.44	0.67
08/06	760	760	760	760	0%	600	27億3797万	+0.26%	7.5	0.68
08/05	763	763	760	760	-0.52%	700	27億3797万	+0.4%	7.5	0.68
08/04	768	768	764	764	-0.52%	800	27億5238万	+1.19%	7.54	0.68
08/01	765	768	765	768	+0.13%	1,500	27億6679万	+1.86%	7.58	0.69
07/31	768	768	767	767	-0.13%	900	27億6319万	+1.99%	7.57	0.69
07/30	769	770	768	768	0%	2,600	27億6679万	+2.4%	7.58	0.69
07/29	770	770	766	768	+0.26%	900	27億6679万	+2.54%	7.58	0.69
07/28	770	770	766	766	-0.39%	400	27億5959万	+2.54%	7.56	0.68
07/25	767	769	767	769	+0.52%	1,100	27億7039万	+3.22%	7.59	0.69
07/24	766	766	758	765	-0.13%	1,000	27億5598万	+2.96%	7.55	0.68
07/23	766	766	758	766	0%	1,200	27億5959万	+3.23%	7.56	0.68
07/22	766	766	765	766	+1.19%	700	27億5959万	+3.51%	7.56	0.68
07/17	761	763	757	757	-0.39%	2,100	27億2716万	+2.57%	7.47	0.68
07/16	759	760	757	760	+0.93%	900	27億3797万	+3.26%	7.5	0.68
07/15	760	760	753	753	-0.92%	300	27億1275万	+2.59%	7.43	0.67
07/14	760	760	760	760	+1.33%	200	27億3797万	+3.68%	7.5	0.68
07/11	756	756	750	750	-0.66%	2,400	27億195万	+2.6%	7.4	0.67
07/10	756	756	755	755	0%	700	27億1996万	+3.57%	7.45	0.67
07/09	754	755	754	755	+0.13%	200	27億1996万	+3.85%	7.45	0.67
07/08	754	755	754	754	0%	800	27億1636万	+4%	7.44	0.67
07/07	755	766	754	754	-0.79%	1,600	27億1636万	+4.29%	7.44	0.67
07/04	740	761	740	760	+2.98%	7,100	27億3797万	+5.41%	7.5	0.68
07/03	735	738	735	738	+0.14%	1,300	26億5871万	+2.64%	7.28	0.66
07/02	737	737	730	737	+0.96%	1,300	26億5511万	+2.65%	7.27	0.66
07/01	734	734	730	730	0%	1,200	26億2989万	+1.96%	7.2	0.65
06/30	725	730	725	730	+0.83%	1,900	26億2989万	+1.96%	7.2	0.65
06/27	723	724	723	724	+0.28%	600	26億828万	+1.26%	7.14	0.65
06/26	738	738	722	722	-0.41%	1,800	26億107万	+1.12%	7.12	0.65
06/25	725	726	725	725	0%	300	26億1188万	+1.68%	7.15	0.65
06/23	733	733	725	725	0%	600	26億1188万	+1.68%	7.15	0.65
06/20	725	725	725	725	0%	300	26億1188万	+1.83%	7.15	0.65
06/19	728	730	722	725	+0.14%	2,200	26億1188万	+1.97%	7.15	0.65
06/18	726	727	724	724	+0.28%	900	26億828万	+1.97%	7.14	0.65
06/17	721	722	721	722	+0.14%	400	26億107万	+1.83%	7.12	0.65
06/16	728	728	721	721	-0.55%	1,200	25億9747万	+1.84%	7.11	0.64
06/13	720	725	719	725	+0.97%	1,100	26億1188万	+2.4%	7.15	0.65
06/12	718	718	718	718	-0.28%	200	25億8666万	+1.56%	7.08	0.64
06/11	728	728	720	720	+1.41%	1,800	25億9387万	+1.98%	7.1	0.64
06/10	720	720	710	710	0%	1,000	25億5784万	+0.57%	7	0.63
06/09	710	710	710	710	+0.14%	300	25億5784万	+0.71%	7	0.63
06/06	709	713	709	709	-0.14%	500	25億5424万	+0.57%	6.99	0.63
06/05	707	710	707	710	+0.28%	1,300	25億5784万	+0.71%	7	0.63
06/04	709	709	706	708	-0.14%	400	25億5064万	+0.43%	6.98	0.63
06/03	710	714	709	709	+0.57%	700	25億5424万	+0.57%	6.99	0.63
06/02	717	719	701	705	0%	3,600	25億3983万	0%	6.95	0.63

7228 デイトナ

株価チャート

2014/06/02～2014/10/27

株価推移

開示資料

決算

株式

チャート