7228 デイトナ

株価チャート

2014/12/31

2014/08/04～2014/12/30

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
2014
12/30	809	809	805	808	+0.37%	1,800	29億1090万	-4.83%	7.97	0.72
12/29	810	812	802	805	-0.86%	7,200	29億9万	-5.29%	7.94	0.72
12/26	798	815	797	812	-8.46%	30,700	29億2531万	-4.58%	8.01	0.73
12/25	875	887	866	887	+1.49%	12,100	31億9550万	+4.11%	8.75	0.79
12/24	870	875	860	874	+1.04%	7,200	31億4867万	+2.82%	8.62	0.78
12/22	860	870	856	865	+0.58%	9,200	31億1624万	+2%	8.53	0.77
12/19	869	869	857	860	-1.15%	6,200	30億9823万	+1.65%	8.48	0.77
12/18	876	876	865	870	+0.23%	5,300	31億3426万	+3.08%	8.58	0.78
12/17	872	872	865	868	+0.7%	3,200	31億2705万	+3.09%	8.56	0.78
12/16	862	863	854	862	+0.23%	3,400	31億544万	+2.62%	8.5	0.77
12/15	859	861	859	860	+0.58%	5,000	30億9823万	+2.63%	8.48	0.77
12/12	854	858	854	855	+0.35%	2,100	30億8022万	+2.27%	8.43	0.76
12/11	849	852	844	852	+0.35%	2,900	30億6941万	+2.16%	8.41	0.76
12/10	850	858	848	849	-0.82%	4,800	30億5860万	+1.92%	8.38	0.76
12/09	854	856	850	856	+0.23%	7,300	30億8382万	+2.88%	8.44	0.76
12/08	854	854	850	854	+0.83%	2,100	30億7662万	+2.89%	8.42	0.76
12/05	850	852	847	847	-0.12%	3,100	30億5140万	+2.17%	8.36	0.76
12/04	841	850	841	848	+0.83%	1,200	30億5500万	+2.42%	8.37	0.76
12/03	838	850	838	841	-0.47%	4,400	30億2978万	+1.69%	8.3	0.75
12/02	847	849	838	845	-0.12%	4,400	30億4419万	+2.3%	8.34	0.76
12/01	846	846	836	846	+1.32%	5,700	30億4779万	+2.55%	8.35	0.76
11/28	840	840	835	835	-1.07%	5,200	30億817万	+1.33%	8.24	0.75
11/27	847	850	843	844	-0.35%	2,900	30億4059万	+2.68%	8.33	0.75
11/26	838	847	838	847	+1.32%	2,600	30億5140万	+3.29%	8.36	0.76
11/25	836	836	835	836	0%	1,200	30億1177万	+2.33%	8.25	0.75
11/21	836	836	833	836	+0.36%	1,800	30億1177万	+2.58%	8.25	0.75
11/20	834	834	831	833	+0.12%	3,300	30億96万	+2.33%	8.22	0.74
11/19	830	835	830	832	+0.36%	1,600	29億9736万	+2.46%	8.21	0.74
11/18	824	833	824	829	0%	1,000	29億8655万	+2.09%	8.18	0.74
11/17	823	829	820	829	+0.48%	3,000	29億8655万	+2.09%	8.18	0.74
11/14	813	825	813	825	+1.6%	3,100	29億7214万	+1.48%	8.14	0.74
11/13	811	813	811	812	+0.12%	600	29億2531万	-0.25%	8.01	0.73
11/12	809	819	809	811	+0.37%	1,600	29億2170万	-0.49%	8	0.72
11/10	812	820	808	808	-0.37%	3,300	29億1090万	-0.86%	7.97	0.72
11/07	822	822	811	811	+0.12%	1,600	29億2170万	-0.61%	8	0.72
11/06	811	823	810	810	0%	1,500	29億1810万	-0.86%	7.99	0.72
11/05	820	835	810	810	-1.22%	4,500	29億1810万	-0.98%	7.99	0.72
11/04	838	838	816	820	-1.8%	5,800	29億5413万	+0.24%	8.09	0.73
10/31	822	840	822	835	+2.33%	2,700	30億817万	+2.08%	8.24	0.75
10/30	821	821	816	816	-0.73%	1,300	29億3972万	-0.12%	8.05	0.73
10/29	817	822	812	822	+0.24%	3,300	29億6133万	+0.61%	8.11	0.73
10/28	811	821	811	820	-0.61%	500	29億5413万	+0.49%	8.09	0.73
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

7228 デイトナ

株価チャート

2014/08/04～2014/12/30

株価推移

開示資料

決算

株式

チャート