8263 ダイエー

8263
2014/12/25
時価
533億円
PER 予
-倍
2010年以降
-倍
(2010-2014年)
PBR
0.56倍
2010年以降
0.14-0.87倍
(2010-2014年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link

株価チャート

株価

12/25

前日 (12/24)
136
始値
137
高値
139
安値
134
終値 -1.47%
134
出来高 +63.44%
7,508,100

乖離率

株価(5日)
移動平均値
-0.74%
135
株価(25日)
移動平均値
-1.47%
136
出来高(5日)
移動平均値
+131.8%
3,238,980

2014/07/31~2014/12/25

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PERPBR
2014
12/25137139134134-1.47%7,508,100533億4239万-1.47%-0.56
12/24137138136136+0.74%4,593,700541億3855万-0.73%-0.57
12/22134136134135-0.74%1,153,100537億4047万-1.46%-0.56
12/19134137134136+1.49%1,539,300541億3855万-0.73%-0.57
12/18132135132134+3.88%1,400,700533億4239万-2.19%-0.56
12/17128131127129+0.78%1,386,000513億5200万-5.84%-0.54
12/16135135127128-5.88%3,903,100509億5392万-6.57%-0.53
12/15137138136136-0.73%970,600541億3855万-0.73%-0.57
12/12138140137137-1.44%2,459,100545億3662万0%-0.57
12/11137139135139+0.72%1,640,100553億3278万+2.21%-0.58
12/101381411371380%1,301,800549億3470万+1.47%-0.58
12/09138140138138-2.13%1,823,500549億3470万+2.22%-0.58
12/08141141137141+0.71%6,125,500561億2893万+4.44%-0.59
12/05142142139140-2.1%7,475,100557億3086万+4.48%-0.58
12/04142143141143+1.42%7,469,100569億2509万+7.52%-0.6
12/03139142139141+0.71%6,646,400561億2893万+6.82%-0.59
12/02136140136140+2.94%6,917,500557億3086万+6.87%-0.58
12/011361381351360%4,651,600541億3855万+3.82%-0.57
11/28134136133136+2.26%1,147,200541億3855万+4.62%-0.57
11/27135135133133-2.21%892,000529億4431万+3.1%-0.56
11/26134136134136+0.74%526,400541億3855万+6.25%-0.57
11/25137137133135-0.74%1,252,000537億4047万+5.47%-0.56
11/211361371341360%1,080,200541億3855万+7.09%-0.57
11/20138139136136-0.73%950,600541億3855万+7.94%-0.57
11/19140142136137-2.14%1,922,900545億3662万+9.6%-0.57
11/18139142139140+2.19%1,402,100557億3086万+12%-0.58
11/17140144137137-2.14%3,636,500545億3662万+10.48%-0.57
11/14137141137140+2.94%3,087,700557億3086万+12.9%-0.58
11/13133137132136+2.26%5,615,800541億3855万+10.57%-0.57
11/12131135131133+0.76%1,955,400529億4431万+8.13%-0.56
11/11129132129132+1.54%2,544,600525億4623万+7.32%-0.55
11/10128130128130+0.78%1,229,400517億5008万+6.56%-0.54
11/07126129126129+1.57%1,291,800513億5200万+5.74%-0.54
11/06128128125127-0.78%1,173,300505億5585万+4.1%-0.53
11/05127129127128+1.59%1,165,500509億5392万+4.92%-0.53
11/04129130126126+0.8%2,532,000501億5777万+3.28%-0.53
10/31122127122125+3.31%2,069,400497億5969万+2.46%-0.52
10/301201221201210%1,142,100481億6738万-0.82%-0.51
10/29119121118121+1.68%895,500481億6738万-1.63%-0.51
10/28117119117119+0.85%874,300473億7123万-3.25%-0.5
10/271171191171180%606,400469億7315万-4.07%-0.49
10/24118118116118+0.85%1,263,600469億7315万-4.07%-0.49
10/231171181151170%1,604,200465億7507万-4.88%-0.49
10/22118118116117+1.74%1,246,600465億7507万-4.88%-0.49
10/21117118115115-1.71%1,003,800457億7892万-7.26%-0.48
10/20117118116117+2.63%1,209,000465億7507万-5.65%-0.49
10/17117118114114-1.72%2,896,200453億8084万-8.06%-0.48
10/16120121116116-4.92%2,467,400461億7699万-7.2%-0.48
10/15123124121122-0.81%1,889,600485億6546万-2.4%-0.51
10/14124126122123-1.6%2,526,700489億6354万-1.6%-0.51
10/101241271231250%2,615,100497億5969万0%-0.52
10/09125126124125-0.79%3,680,200497億5969万0%-0.52
10/08126126124126-0.79%4,059,500501億5777万0%-0.53
10/071281291261270%1,911,200505億5585万+0.79%-0.53
10/061281301271270%3,663,100505億5585万+0.79%-0.53
10/03125127125127+1.6%1,975,300505億5585万+0.79%-0.53
10/02127127125125-2.34%2,714,000497億5969万-1.57%-0.52
10/01125129125128+2.4%4,201,700509億5392万+0.79%-0.53
09/30124125123125+0.81%1,986,100497億5969万-2.34%-0.52
09/29126127124124-2.36%4,209,300493億6161万-3.13%-0.52
09/261261271261270%2,540,100505億5585万-1.55%-0.53
09/25125128124127-10.56%23,248,100505億5585万-1.55%-0.53
09/24145147138142+17.36%51,920,600565億2701万+9.23%-0.59
09/221211221201210%532,200481億6738万-6.92%-0.51
09/191221221201210%1,098,400481億6738万-7.63%-0.51
09/18120122120121+0.83%1,052,400481億6738万-8.33%-0.51
09/17122123120120-1.64%1,180,500477億6930万-9.77%-0.5
09/16121125120122+0.83%2,939,800485億6546万-8.96%-0.51
09/12125126120121-3.97%5,193,400481億6738万-10.37%-0.51
09/11128128126126-1.56%1,802,300501億5777万-6.67%-0.53
09/10124128123128+4.07%1,657,800509億5392万-5.88%-0.53
09/091231241221230%1,306,400489億6354万-10.22%-0.51
09/081231231211230%1,172,400489億6354万-10.87%-0.51
09/05126126122123-2.38%3,160,000489億6354万-11.51%-0.51
09/04129130124126-2.33%3,250,300501億5777万-10%-0.53
09/03132133128129-2.27%2,876,800513億5200万-8.51%-0.54
09/02132132131132+0.76%562,900525億4623万-7.04%-0.55
09/011321331311310%928,500521億4816万-7.75%-0.55
09/01株式分割 1→2
08/29133133130131-0.76%1,562,900521億4816万-8.39%-0.55
08/28136137130132-3.65%2,530,000525億4623万-8.33%-0.55
08/27139140135137-0.36%1,528,500545億3662万-4.86%-0.57
08/26140141137138-1.79%3,307,400547億3566万-5.17%-0.57
08/251411421401400%698,300557億3086万-3.45%-0.58
08/22141142140140-0.71%1,256,400557億3086万-4.11%-0.58
08/21141142140141+0.36%1,036,600561億2893万-3.42%-0.59
08/20142142141141-0.71%1,037,100559億2989万-3.77%-0.59
08/19143143142142-0.7%1,209,100563億2797万-3.74%-0.59
08/18144145143143-1.04%893,800567億2605万-3.06%-0.59
08/151451451441440%638,100573億2317万-2.04%-0.6
08/141451471441440%1,171,800573億2317万-2.7%-0.6
08/131441461441440%648,600573億2317万-2.7%-0.6
08/12144145144144+0.35%902,100573億2317万-2.7%-0.6
08/11145145143144+0.35%976,300571億2413万-3.04%-0.6
08/08145145143143-1.38%1,015,300569億2509万-4.03%-0.6
08/07146148144145-0.68%1,172,100577億2124万-2.68%-0.61
08/06148148146146-1.02%668,900581億1932万-2.67%-0.61
08/051481501481480%588,300587億1644万-1.67%-0.62
08/04148149148148-0.34%353,800587億1644万-2.32%-0.62
08/01148150148148-0.34%574,400589億1548万-1.99%-0.62
07/31150150149149-0.34%610,100591億1451万-1.66%-0.62

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2009年
2月期
498
995
5/7
155
309
2/27
10,644,700
5,322,350
6/24
+40.23%
4/28
-36.72%
10/10
2010年
2月期
260
520
6/15
131
261
3/13
6,573,500
3,286,750
4/10
+45.54%
4/2
-19.62%
7/13
2011年
2月期
249
498
4/9
141
281
11/2
6,313,800
3,156,900
2/17
+41.24%
4/5
-29.06%
3/15
2012年
2月期
175
350
3/1
110
220
3/15
4,060,100
2,030,050
3/17
+8.67%
7/8
-9.51%
8/9
2013年
2月期
145
290
3/1
70
140
10/15

140
10/11
14,805,900
7,402,950
2/28
+42.74%
3/18
-18.13%
6/4
2014年
2月期
215
430
4/23
110
220
3/13
64,324,900
32,162,450
3/28
+25.35%
4/22
-14.54%
5/28

年間値上がり率

1984/12/28 vs 1983/12/28
-4%(0.96倍)
1985/12/28 vs 1984/12/28
13%(1.13倍)
1986/12/27 vs 1985/12/28
78%(1.78倍)
1987/12/28 vs 1986/12/27
32%(1.32倍)
1988/12/28 vs 1987/12/28
52%(1.52倍)
1989/12/29 vs 1988/12/28
43%(1.43倍)
1990/12/28 vs 1989/12/29
-61%(0.39倍)
1991/12/30 vs 1990/12/28
-9%(0.91倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/30
79%(1.79倍)
1994/12/30 vs 1993/12/30
3%(1.03倍)
1995/12/29 vs 1994/12/30
-16%(0.84倍)
1996/12/30 vs 1995/12/29
-29%(0.71倍)
1997/12/30 vs 1996/12/30
-39%(0.61倍)
1998/12/30 vs 1997/12/30
-43%(0.57倍)
1999/12/30 vs 1998/12/30
32%(1.32倍)
2000/12/29 vs 1999/12/30
-55%(0.45倍)
2001/12/28 vs 2000/12/29
-60%(0.4倍)
2002/12/30 vs 2001/12/28
-13%(0.87倍)
2003/12/30 vs 2002/12/30
48%(1.48倍)
2004/12/30 vs 2003/12/30
25%(1.25倍)
2005/12/30 vs 2004/12/30
18%(1.18倍)
2006/12/29 vs 2005/12/30
-44%(0.56倍)
2007/12/28 vs 2006/12/29
-62%(0.38倍)
2008/12/30 vs 2007/12/28
-5%(0.95倍)
2009/12/30 vs 2008/12/30
-43%(0.57倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
-28%(0.72倍)
2013/12/30 vs 2012/12/28
75%(1.75倍)
2014/12/25 vs 2013/12/30
-23%(0.77倍)