8692 だいこう証券ビジネス

株価チャート

2013/03/31

2012/10/30～2013/03/29

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
2013
03/29	678	698	664	669	-1.33%	93,600	170億8465万	+0.45%	19.17	0.7
03/28	685	688	667	678	-2.02%	83,300	173億1449万	+1.95%	19.43	0.71
03/27	700	700	685	692	-2.12%	79,500	176億7201万	+4.22%	19.83	0.73
03/26	702	714	696	707	-0.98%	172,000	180億5508万	+6.8%	20.26	0.74
03/25	743	777	710	714	-1.92%	224,600	182億3384万	+8.35%	20.46	0.75
03/22	715	729	678	728	+1.82%	184,400	185億9137万	+11.31%	20.87	0.77
03/21	667	715	667	715	+7.2%	202,300	182億5938万	+9.83%	20.49	0.75
03/19	665	671	660	667	+0.3%	57,200	170億3357万	+2.77%	19.12	0.7
03/18	663	667	657	665	+0.15%	111,000	169億8250万	+2.15%	19.06	0.7
03/15	670	680	656	664	-0.45%	138,200	169億5696万	+2%	19.03	0.7
03/14	655	668	654	667	+1.83%	82,900	170億3357万	+2.3%	19.12	0.7
03/13	645	659	641	655	+0.46%	47,300	167億2712万	+0.46%	18.77	0.69
03/12	670	674	652	652	-1.51%	97,700	166億5051万	0%	18.69	0.69
03/11	660	665	655	662	+2.48%	129,900	169億589万	+2%	18.97	0.7
03/08	641	658	638	646	+1.73%	119,500	164億9728万	+0.16%	18.52	0.68
03/07	657	658	632	635	-2.91%	92,100	162億1637万	-0.78%	18.2	0.67
03/06	654	660	650	654	+1.55%	74,400	167億159万	+2.99%	18.74	0.69
03/05	660	667	644	644	-1.53%	78,600	164億4621万	+2.55%	18.46	0.68
03/04	649	676	644	654	+1.24%	244,600	167億159万	+5.14%	18.74	0.69
03/01	632	650	632	646	+0.31%	66,100	164億9728万	+4.87%	18.52	0.68
02/28	640	649	640	644	+1.26%	45,600	164億4621万	+5.57%	18.46	0.68
02/27	660	660	632	636	-3.64%	70,500	162億4191万	+5.47%	18.23	0.67
02/26	629	663	629	660	+1.69%	87,400	168億5481万	+10.37%	18.92	0.69
02/25	650	667	645	649	+1.41%	83,400	165億7390万	+10%	18.6	0.68
02/22	639	645	616	640	-1.08%	79,500	163億4406万	+9.78%	18.34	0.67
02/21	650	655	643	647	-1.52%	61,000	165億2282万	+12.52%	18.54	0.68
02/20	640	660	629	657	+2.98%	100,400	167億7820万	+15.67%	18.83	0.69
02/19	635	644	630	638	+0.47%	45,800	162億9298万	+13.93%	18.29	0.67
02/18	649	650	626	635	+5.83%	133,700	162億1637万	+15.04%	18.2	0.67
02/15	622	623	559	600	-6.54%	228,400	153億2256万	+10.5%	17.2	0.63
02/14	652	668	620	642	-4.32%	146,900	163億9513万	+19.78%	18.4	0.68
02/13	700	706	653	671	-4.96%	135,700	171億3572万	+27.32%	19.23	0.71
02/12	680	730	680	706	+5.37%	209,700	180億2954万	+36.56%	20.24	0.74
02/08	680	686	664	670	-2.33%	144,000	171億1019万	+32.67%	19.2	0.7
02/07	685	697	670	686	+2.39%	150,000	175億1879万	+38.87%	19.66	0.72
02/06	651	697	651	670	+3.24%	223,500	171億1019万	+39.29%	19.2	0.7
02/05	580	665	580	649	+9.63%	304,600	165億7390万	+38.38%	18.6	0.68
02/04	552	597	550	592	+9.23%	161,300	151億1825万	+29.26%	16.97	0.62
02/01	543	566	527	542	-0.37%	147,200	138億4137万	+20.98%	15.53	0.57
01/31	500	555	500	544	+9.24%	266,400	138億9245万	+23.64%	15.59	0.57
01/30	495	499	493	498	+1.22%	89,700	127億1772万	+15.28%	14.27	0.52
01/29	487	496	484	492	+0.61%	46,000	125億6449万	+15.49%	14.1	0.52
01/28	497	497	481	489	-1.01%	63,900	124億8788万	+16.43%	14.02	0.51
01/25	490	496	489	494	+0.82%	39,700	126億1557万	+19.61%	14.16	0.52
01/24	483	490	478	490	0%	54,800	125億1342万	+20.39%	14.04	0.52
01/23	496	496	486	490	-0.61%	90,200	125億1342万	+22.5%	14.04	0.52
01/22	477	493	475	493	+3.57%	98,700	125億9003万	+25.45%	14.13	0.52
01/21	478	482	468	476	+2.81%	67,600	121億5589万	+23.32%	13.64	0.5
01/18	462	470	455	463	+2.21%	78,100	118億2390万	+21.84%	13.27	0.49
01/17	459	459	439	453	-1.95%	53,200	115億6853万	+20.8%	12.98	0.48
01/16	474	477	455	462	+0.87%	115,600	117億9837万	+25.2%	13.24	0.49
01/15	450	462	434	458	+7.26%	101,100	116億9622万	+26.17%	13.13	0.48
01/11	430	431	417	427	+0.95%	42,600	109億455万	+19.27%	12.24	0.45
01/10	430	431	417	423	+1.44%	44,500	108億240万	+19.83%	12.12	0.44
01/09	405	430	401	417	+1.96%	40,200	106億4917万	+19.48%	11.95	0.44
01/08	420	422	403	409	-3.54%	48,600	104億4487万	+18.9%	11.72	0.43
01/07	449	449	418	424	+1.68%	171,600	108億2794万	+24.34%	12.15	0.45
01/04	417	422	412	417	+8.31%	87,200	106億4917万	+23.74%	11.95	0.44
2012
12/28	381	387	380	385	+2.94%	49,600	-	+15.62%	-	-
12/27	377	382	374	374	+1.63%	56,300	-	+13.33%	-	-
12/26	360	369	359	368	+2.79%	30,000	-	+12.54%	-	-
12/25	355	360	354	358	+1.13%	36,500	-	+10.49%	-	-
12/21	351	356	345	354	+2.31%	28,000	-	+9.94%	-	-
12/20	350	352	345	346	-1.14%	31,500	-	+8.46%	-	-
12/19	348	354	348	350	+3.55%	57,600	-	+10.41%	-	-
12/18	338	347	338	338	0%	28,400	-	+7.3%	-	-
12/17	336	342	332	338	+2.42%	23,100	-	+7.99%	-	-
12/14	332	333	329	330	+1.23%	22,300	-	+6.11%	-	-
12/13	320	328	320	326	+1.88%	20,400	-	+5.16%	-	-
12/12	326	326	320	320	-0.62%	7,000	-	+3.56%	-	-
12/11	323	326	322	322	-0.62%	12,200	-	+4.55%	-	-
12/10	323	324	320	324	+1.25%	14,000	-	+5.54%	-	-
12/07	319	321	318	320	-0.31%	10,400	-	+4.92%	-	-
12/06	319	322	318	321	+1.58%	14,100	-	+5.59%	-	-
12/05	315	316	312	316	+0.32%	6,600	-	+4.29%	-	-
12/04	312	315	311	315	-0.32%	7,100	-	+4.3%	-	-
12/03	312	316	308	316	+0.96%	10,800	-	+4.98%	-	-
11/30	315	317	313	313	-0.63%	8,300	-	+3.99%	-	-
11/29	313	317	313	315	+0.64%	8,500	-	+5%	-	-
11/28	320	320	313	313	-2.19%	9,000	-	+4.68%	-	-
11/27	320	322	311	320	0%	20,700	-	+7.02%	-	-
11/26	327	327	320	320	+1.59%	24,700	-	+7.38%	-	-
11/22	308	317	308	315	+2.94%	28,000	-	+6.06%	-	-
11/21	304	307	304	306	-0.33%	11,100	-	+3.03%	-	-
11/20	304	307	303	307	+0.99%	19,500	-	+3.37%	-	-
11/19	300	305	300	304	+2.01%	17,400	-	+2.7%	-	-
11/16	297	299	294	298	+1.71%	10,000	-	+1.02%	-	-
11/15	290	293	290	293	+1.03%	5,800	-	-0.68%	-	-
11/14	288	290	288	290	+0.69%	2,500	-	-1.69%	-	-
11/13	291	291	288	288	-0.69%	7,500	-	-2.37%	-	-
11/12	298	298	290	290	-1.02%	6,300	-	-1.69%	-	-
11/09	292	294	292	293	-0.68%	5,300	-	-0.68%	-	-
11/08	291	298	291	295	-1.34%	12,100	-	+0.34%	-	-
11/07	299	300	298	299	+1.01%	10,400	-	+1.7%	-	-
11/06	298	298	295	296	-0.34%	13,300	-	+0.68%	-	-
11/05	295	299	295	297	+1.02%	7,400	-	+1.37%	-	-
11/02	294	295	293	294	+0.68%	5,200	-	+0.34%	-	-
11/01	294	294	291	292	+0.34%	7,800	-	-0.34%	-	-
10/31	291	295	291	291	0%	10,300	-	-0.34%	-	-
10/30	285	293	285	291	-1.69%	28,100	-	-0.68%	-	-

8692 だいこう証券ビジネス

株価チャート

2012/10/30～2013/03/29

株価推移

開示資料

決算

株式

チャート