7228 デイトナ

株価チャート

2016/12/31

2016/07/19～2016/12/30

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
2016
12/30	881	889	880	881	0%	3,300	31億7565万	-3.61%	6.79	0.87
12/29	887	892	881	881	-0.23%	6,600	31億7565万	-3.72%	6.79	0.87
12/28	880	890	875	883	-8.02%	28,400	31億8286万	-3.5%	6.81	0.87
12/27	943	960	942	960	+1.59%	10,400	34億6041万	+4.92%	7.4	0.95
12/26	931	945	931	945	+0.11%	8,200	34億634万	+3.62%	7.29	0.93
12/22	933	944	931	944	+0.43%	5,800	34億274万	+3.85%	7.28	0.93
12/21	927	943	927	940	+1.08%	3,900	33億8832万	+3.87%	7.25	0.93
12/20	932	943	930	930	-0.96%	6,100	33億5227万	+3.1%	7.17	0.92
12/19	938	939	930	939	+0.11%	7,300	33億8471万	+4.33%	7.24	0.92
12/16	941	942	937	938	-0.42%	4,500	33億8111万	+4.57%	7.23	0.92
12/15	938	944	930	942	+0.64%	5,500	33億9553万	+5.49%	7.26	0.93
12/14	931	936	927	936	+0.75%	5,100	33億7390万	+5.17%	7.22	0.92
12/13	920	929	917	929	+1.42%	5,600	33億4867万	+4.74%	7.16	0.91
12/12	920	920	916	916	+0.55%	4,800	33億181万	+3.5%	7.06	0.9
12/09	908	915	908	911	+0.22%	3,400	32億8379万	+3.17%	7.03	0.9
12/08	904	909	904	909	+0.55%	2,300	32億7658万	+3.06%	7.01	0.9
12/07	905	905	903	904	+0.11%	2,500	32億5855万	+2.73%	6.97	0.89
12/06	905	905	900	903	0%	4,400	32億5495万	+2.73%	6.96	0.89
12/05	894	905	894	903	+0.56%	4,400	32億5495万	+2.85%	6.96	0.89
12/02	897	898	890	898	+0.11%	1,400	32億3693万	+2.39%	6.93	0.88
12/01	894	899	894	897	+0.45%	2,900	32億3332万	+2.4%	6.92	0.88
11/30	892	896	892	893	+0.11%	1,900	32億1890万	+2.06%	6.89	0.88
11/29	883	898	883	892	-0.78%	2,900	32億1530万	+2.06%	6.88	0.88
11/28	889	900	888	899	+1.12%	6,200	32億4053万	+2.86%	6.93	0.89
11/25	886	889	885	889	+0.34%	2,100	32億448万	+1.83%	6.86	0.88
11/24	886	889	886	886	0%	900	31億9367万	+1.61%	6.83	0.87
11/22	885	886	880	886	+0.11%	1,100	31億9367万	+1.61%	6.83	0.87
11/21	885	885	885	885	+0.57%	1,300	31億9007万	+1.61%	6.82	0.87
11/18	869	880	865	880	+1.15%	4,300	31億7204万	+1.15%	6.79	0.87
11/17	874	874	870	870	+1.16%	1,000	31億3600万	0%	6.71	0.86
11/16	862	867	860	860	-0.12%	1,600	30億9995万	-1.15%	6.63	0.85
11/15	864	870	861	861	-0.35%	2,000	31億356万	-1.15%	6.64	0.85
11/14	860	864	860	864	-0.12%	200	31億1437万	-0.92%	6.66	0.85
11/11	857	870	857	865	+0.93%	800	31億1797万	-0.92%	6.67	0.85
11/10	859	859	857	857	+0.82%	700	30億8914万	-1.95%	6.61	0.84
11/09	871	872	850	850	-2.52%	2,000	30億6391万	-2.75%	6.55	0.84
11/08	872	872	872	872	-0.34%	100	31億4321万	-0.34%	6.72	0.86
11/07	875	875	875	875	0%	1,100	31億5402万	0%	6.75	0.86
11/04	865	875	865	875	-0.34%	1,100	31億5402万	+0.11%	6.75	0.86
11/02	882	882	870	878	+0.92%	1,200	31億6483万	+0.69%	6.77	0.86
11/01	874	880	870	870	-0.34%	1,100	31億3600万	-0.11%	6.71	0.86
10/31	873	878	865	873	-0.8%	2,200	31億4681万	+0.34%	6.73	0.86
10/28	880	880	880	880	0%	400	31億7204万	+1.38%	6.79	0.87
10/27	879	880	870	880	+0.69%	700	31億7204万	+1.62%	6.79	0.87
10/26	867	874	867	874	+0.81%	500	31億5042万	+1.16%	6.74	0.86
10/25	882	882	867	867	-0.57%	1,200	31億2518万	+0.58%	6.69	0.85
10/24	878	881	865	872	-0.46%	3,000	31億4321万	+1.28%	6.72	0.86
10/21	880	881	876	876	0%	1,500	31億5762万	+1.98%	6.76	0.86
10/19	878	878	876	876	0%	800	31億5762万	+2.22%	6.76	0.86
10/17	878	879	876	876	-0.23%	1,300	31億5762万	+2.34%	6.76	0.86
10/14	865	878	865	878	+1.27%	1,100	31億6483万	+2.81%	6.77	0.86
10/13	865	867	865	867	+0.23%	700	31億2518万	+1.76%	6.69	0.85
10/12	865	865	864	865	-0.92%	3,000	31億1797万	+1.65%	6.67	0.85
10/11	881	881	873	873	+0.23%	800	31億4681万	+2.71%	6.73	0.86
10/07	880	880	871	871	-1.58%	1,100	31億3960万	+2.71%	6.72	0.86
10/06	865	885	865	885	-0.11%	1,400	31億9007万	+4.49%	6.82	0.87
10/05	882	886	882	886	+0.68%	1,100	31億9367万	+4.98%	6.83	0.87
10/04	880	880	880	880	-0.34%	300	31億7204万	+4.51%	6.79	0.87
10/03	873	883	873	883	+1.73%	3,300	31億8286万	+5.24%	6.81	0.87
09/30	863	868	863	868	0%	500	31億2879万	+3.7%	6.69	0.85
09/29	852	869	852	868	+0.12%	3,500	31億2879万	+3.95%	6.69	0.85
09/28	855	869	855	867	+1.29%	2,400	31億2518万	+3.96%	6.69	0.85
09/27	857	857	856	856	+1.54%	1,700	30億8553万	+2.88%	6.6	0.84
09/26	839	845	839	843	+0.84%	3,300	30億3867万	+1.57%	6.5	0.83
09/23	838	838	836	836	-0.24%	800	30億1344万	+0.84%	6.45	0.82
09/21	838	838	838	838	+0.36%	400	30億2065万	+1.21%	6.46	0.83
09/16	839	839	835	835	-0.24%	1,500	30億984万	+0.97%	6.44	0.82
09/15	835	837	835	837	+1.21%	800	30億1705万	+1.33%	6.45	0.82
09/14	836	836	827	827	-0.6%	2,000	29億8100万	+0.24%	6.38	0.81
09/13	832	832	832	832	+0.6%	100	29億9902万	+0.97%	6.42	0.82
09/12	827	827	827	827	0%	200	29億8100万	+0.49%	6.38	0.81
09/08	827	827	827	827	-1.08%	300	29億8100万	+0.61%	6.38	0.81
09/07	838	838	836	836	+0.97%	400	30億1344万	+1.83%	6.45	0.82
09/06	838	838	818	828	-0.84%	1,800	29億8460万	+0.98%	6.39	0.82
09/05	839	839	835	835	-0.24%	1,300	30億984万	+1.95%	6.44	0.82
09/02	837	837	837	837	+0.12%	100	30億1705万	+2.32%	6.45	0.82
09/01	838	838	833	836	+0.24%	800	30億1344万	+2.45%	6.45	0.82
08/30	834	835	833	834	+0.36%	700	30億623万	+2.46%	6.43	0.82
08/29	833	838	831	831	-0.24%	3,000	29億9542万	+2.34%	6.41	0.82
08/26	833	833	833	833	+1.09%	500	30億263万	+2.84%	6.42	0.82
08/25	832	832	824	824	+0.24%	400	29億7019万	+2.11%	6.35	0.81
08/24	825	825	822	822	+0.12%	500	29億6298万	+2.11%	6.34	0.81
08/23	821	821	821	821	+0.37%	100	29億5937万	+2.11%	6.33	0.81
08/19	828	828	818	818	-1.56%	700	29億4856万	+2%	6.31	0.81
08/18	819	831	819	831	+0.24%	1,200	29億9542万	+3.75%	6.41	0.82
08/17	821	829	821	829	+0.48%	700	29億8821万	+3.88%	6.39	0.82
08/10	825	829	825	825	+1.85%	1,600	29億7379万	+3.77%	6.36	0.81
08/08	810	810	810	810	-1.22%	200	29億1972万	+2.14%	6.25	0.8
08/05	820	820	820	820	+1.23%	200	29億5577万	+3.8%	6.32	0.81
08/04	820	820	810	810	-1.22%	600	29億1972万	+2.79%	6.25	0.8
08/03	823	824	820	820	+1.74%	2,300	29億5577万	+4.33%	6.32	0.81
08/02	797	806	797	806	-0.74%	200	29億530万	+2.81%	6.22	0.79
08/01	810	812	810	812	+0.62%	700	29億2693万	+3.7%	6.26	0.8
07/29	805	807	805	807	0%	700	29億891万	+3.33%	6.22	0.79
07/26	808	808	806	807	+0.5%	600	29億891万	+3.46%	6.22	0.79
07/25	800	807	800	803	+0.5%	1,200	28億9449万	+3.08%	6.19	0.79
07/22	810	813	772	799	+0.5%	3,400	28億8007万	+2.7%	6.16	0.79
07/21	795	795	795	795	-1.85%	100	28億6565万	+2.32%	6.13	0.78
07/20	810	810	810	810	+0.37%	600	29億1972万	+4.38%	6.25	0.8
07/19	789	815	789	807	+2.8%	800	29億891万	+3.99%	6.22	0.79

7228 デイトナ

株価チャート

2016/07/19～2016/12/30

株価推移

開示資料

決算

株式

チャート