1980 ダイダン

1980
2019/02/22
時価
562億円
PER 予
10.9倍
2010年以降
6.72-42.88倍
(2010-2018年)
PBR
0.93倍
2010年以降
0.39-1.33倍
(2010-2018年)
配当 予
2.29%
ROE 予
8.57%
ROA 予
3.79%
資料
Link

株価チャート

株価

2/22

前日 (2/21)
2,476
始値
2,476
高値
2,476
安値
2,418
終値 -1.21%
2,446
出来高 +46.59%
12,900

乖離率

株価(5日)
移動平均値
-0.77%
2,465
株価(25日)
移動平均値
-0.04%
2,447
出来高(5日)
移動平均値
+3.53%
12,460

2018/09/25~2019/02/22

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
2019
02/222,4762,4762,4182,446-1.21%12,900562億1372万-0.04%10.90.93
02/212,5002,5002,4682,476-1.43%8,800569億318万+1.19%11.040.95
02/202,4742,5492,4622,512+2.53%17,500577億3053万+2.7%11.20.96
02/192,4432,4792,4352,450+0.29%11,000563億565万+0.25%10.920.94
02/182,3902,4582,3902,443+3.65%12,100561億4478万0%10.890.93
02/152,3732,3732,3342,357-0.67%6,900541億6834万-3.52%10.510.9
02/142,4222,4322,3722,373-1.94%9,300545億3605万-2.94%10.580.91
02/132,4872,4872,4102,420-2.69%14,100556億1620万-1.14%10.790.92
02/122,4252,5102,4112,487+1.43%12,300571億5598万+1.59%11.090.95
02/082,4322,4782,3952,452-0.41%14,800563億5162万+0.37%10.930.94
02/072,4952,4952,4292,462-1.4%6,900565億8144万+0.94%10.980.94
02/062,5382,5382,4022,497-1.65%11,900573億8580万+2.42%11.130.95
02/052,4392,5662,4102,539+4.44%18,700583億5104万+4.57%11.320.97
02/042,3602,4312,3362,431+4.65%16,900558億6900万+0.62%10.840.93
02/012,4112,4122,3202,323+0.52%15,300533億8695万-3.77%10.360.89
01/312,3842,4112,3032,311-2.61%22,500531億1117万-4.43%10.30.88
01/302,4012,4682,3242,373-1.86%25,600545億3605万-2.22%10.580.91
01/292,4092,4292,3892,418+0.37%14,600555億7023万-0.45%10.780.92
01/282,4782,4782,4082,409-4.71%13,100553億6339万-1.03%10.740.92
01/252,4342,5382,4342,528+2.97%14,300580億9824万+3.39%11.270.97
01/242,4522,4732,4342,455-0.61%5,200564億2056万-0.08%10.940.94
01/232,4942,5042,4602,470-2.91%8,200567億6529万+0.16%11.010.94
01/222,5282,5662,5052,544+0.67%17,700584億6595万+2.95%11.340.97
01/212,5002,5472,4892,527+1.73%10,700580億7526万+2.14%11.270.97
01/182,4412,5382,4412,484+1.76%11,400570億8704万+0.16%11.070.95
01/172,4582,5052,4212,441-0.08%7,500560億9882万-1.93%10.880.93
01/162,4522,4722,4202,443-0.37%8,800561億4478万-2.32%10.890.93
01/152,3472,4792,3472,452+0.2%9,000563億5162万-2.31%10.930.94
01/112,4672,4712,4302,447+0.37%6,500562億3671万-2.78%10.910.94
01/102,4122,4482,3472,438+1.04%9,400560億2987万-3.33%10.870.93
01/092,4602,4602,4002,413-0.86%9,800554億5532万-4.51%10.760.92
01/082,4292,4612,4032,434+0.21%10,800559億3794万-3.83%10.850.93
01/072,4372,4662,4082,429+3.32%12,200558億2303万-4.18%10.830.93
01/042,3682,4542,3062,351-0.72%23,500540億3044万-7.44%10.480.9
2018
12/282,4112,4112,3542,368-1.99%10,600544億2114万-6.95%10.560.91
12/272,3042,4272,3042,416+6.57%21,600555億2427万-5.18%10.770.92
12/262,2702,3202,2182,267+2.12%12,500520億9996万-11.24%10.110.87
12/252,3762,3762,2152,220-6.76%16,800510億1982万-13.42%9.90.85
12/212,3852,4642,2852,381-1.69%30,700547億1990万-7.64%10.620.91
12/202,5232,6002,4082,422-4.65%16,700556億6216万-6.41%10.80.93
12/192,4732,5462,4422,540+4.27%15,200583億7402万-1.97%11.320.97
12/182,5332,5332,4362,436-3.94%8,000559億8391万-5.87%10.860.93
12/172,7272,7272,5042,536-5.27%14,800582億8210万-2.24%11.310.97
12/142,8332,8492,6582,677-5.51%48,400615億2254万+3.12%11.931.02
12/132,7002,8422,7002,833+5.95%32,100651億772万+9.21%12.631.08
12/122,6532,6802,6082,674+2.53%9,800614億5360万+3.52%11.921.02
12/112,6352,6652,5932,608+0.15%15,800599億3679万+1.05%11.631
12/102,6352,6582,5832,604-3.02%18,700598億4487万+0.93%11.611
12/072,6692,7162,6062,685-1.25%21,300617億640万+4.07%11.971.03
12/062,7482,7482,6932,719-0.26%31,300624億8778万+5.51%12.121.04
12/052,7012,7502,6752,726+1.91%43,400626億4866万+5.86%12.151.04
12/042,6402,7302,6402,675+1.44%23,600614億7658万+4.05%11.931.02
12/032,5582,6472,5582,637+3.29%16,700606億327万+2.77%11.761.01
11/302,5592,5632,5212,553-0.23%9,000586億7279万-0.35%11.380.98
11/292,5632,6232,5432,559+0.91%9,900588億1068万0%11.410.98
11/282,5492,5492,4732,536+0.04%9,100582億8210万-0.94%11.310.97
11/272,5412,5862,5292,535-0.2%8,400582億5911万-0.98%11.30.97
11/262,4682,5532,4682,540+2.92%8,400583億7402万-0.94%11.320.97
11/222,4652,4752,4152,468+0.12%10,500567億1933万-3.93%110.94
11/212,4822,5072,4322,465-3.07%7,800566億5038万-4.35%10.990.94
11/202,5262,5572,5142,543+0.67%16,400584億4297万-1.55%11.340.97
11/192,5292,5742,5152,526-1.44%4,600580億5228万-2.02%11.260.97
11/162,6332,6332,5132,563-2.73%14,600589億261万-0.54%11.430.98
11/152,4952,6462,4952,635+5.61%21,200605億5730万+2.25%11.751.01
11/142,4802,5012,4582,495+0.6%11,300573億3984万-3.18%11.120.95
11/132,5642,5752,4622,480-3.8%9,300569億9511万-4.21%11.060.95
11/122,5852,5872,5542,578-0.66%6,500592億4734万-0.92%11.490.99
11/092,6472,6482,5872,595-1.03%8,400596億3803万-0.76%11.570.99
11/082,5802,6512,5802,622+2.3%8,900602億5854万-0.19%11.691
11/072,6272,6392,5512,563-2.03%9,500589億261万-2.81%11.430.98
11/062,5782,6372,5702,616+1.47%7,800601億2065万-1.32%11.661
11/052,6082,6092,5522,578-1.15%14,000592億4734万-3.08%11.490.99
11/022,6122,6292,5592,608-0.38%13,000599億3679万-2.36%11.631
11/012,6572,6572,6012,618-1.47%15,300601億6661万-2.35%11.671
10/312,6852,6852,6152,657+0.83%11,200610億6291万-1.48%11.851.02
10/302,4982,6662,4932,635+3.41%26,300605億5730万-2.84%11.751.01
10/292,5452,5982,5352,548+0.87%16,300585億5788万-6.63%11.360.97
10/262,4942,5532,4622,526+1.28%18,900580億5228万-7.88%11.260.97
10/252,5762,5762,4802,494-3.63%15,200573億1686万-9.47%11.120.95
10/242,5322,5932,5302,588+2.66%10,100594億7715万-6.44%11.540.99
10/232,6282,6402,5072,521-4.83%14,200579億3737万-9.02%11.240.96
10/222,6462,6832,6142,649+0.11%16,200608億7905万-4.71%11.811.01
10/192,6502,6992,6312,646-1.42%12,100608億1011万-4.92%11.81.01
10/182,6692,7352,6342,684+2.48%31,300616億8342万-3.7%11.971.03
10/172,5002,7042,4862,619+8.58%45,700601億8959万-6.06%11.681
10/162,4802,4802,3832,412-3.25%30,200554億3234万-13.61%10.750.92
10/152,5502,5772,4862,493-3.18%23,900572億9387万-11.12%11.110.95
10/122,6372,6662,5752,575-2.28%17,200591億7839万-8.46%11.480.98
10/112,6902,7002,6272,635-5.08%15,900605億5730万-6.53%11.751.01
10/102,8232,8642,7762,776-1.14%7,300637億9775万-1.63%12.381.06
10/092,8842,9142,8022,808-3.31%9,400645億3317万-0.57%12.521.07
10/052,8972,9082,8882,904-0.1%6,800667億3944万+2.98%12.951.11
10/042,8782,9202,8402,907+1.79%13,400668億838万+3.34%12.961.11
10/032,9292,9292,8562,856-2.02%9,600656億3630万+1.78%12.731.09
10/022,8702,9392,8702,915+2.75%15,000669億9224万+4.03%131.11
10/012,8502,8502,8112,837-0.87%7,000651億9965万+1.58%12.651.08
09/282,9132,9602,8492,862-0.28%14,500657億7420万+2.65%12.761.1
09/273,0003,0002,8702,870-4.65%14,100659億5805万+3.2%12.81.11
09/262,9963,0302,9773,010-0.99%23,100691億7552万+8.47%13.421.16
09/253,0253,0452,9813,040-0.33%52,900698億6497万+10.07%13.551.17

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
1,144
572
9/1
816
408
5/18
45,500
91,000
3/25
--+8.96%
4/8
-8.52%
2/12
2011年
3月期
1,054
527
4/8
690
345
10/29
34,000
68,000
2/23
242億2250万158億5723万+15.41%
12/17
-11.31%
10/29
2012年
3月期
1,144
572
1/23
902
451
5/17
43,500
87,000
7/15
262億9083万207億2931万+8.06%
7/6
-9.86%
11/21
2013年
3月期
1,096
548
1/4
880
440
10/12
49,500
99,000
3/15
251億8772万202億2372万+9.38%
6/25
-8.74%
7/30
2014年
3月期
1,188
594
1/6
980
490
8/22
52,000
104,000
3/14
273億249万225億2187万+7.12%
5/22
-9.25%
2/4
2015年
3月期
1,776
888
3/24
1,050
525
4/21

525
4/18

他3件
36,500
73,000
11/5
408億1585万241億3099万+17.25%
3/23
-8.64%
10/17
2016年
3月期
1,914
957
11/25
1,354
677
2/15

677
2/12
86,000
172,000
5/22
439億8735万311億1749万+7.49%
10/6
-15.54%
1/21
2017年
3月期
2,200
1,100
3/15
1,398
699
4/8
274,500
549,000
3/17
505億6018万321億2869万+11.56%
3/6
-8.49%
6/16
2018年
3月期
3,340
12/5
1,966
983
4/17
268,900
11/30
767億5954万451億8241万+17.6%
7/11
-17.49%
2/9
最新2,446
2019/2/22
12,900562億1372万-0.04%
2,447

年間値上がり率

1984/12/28 vs 1983/12/28
-18%(0.82倍)
1985/12/28 vs 1984/12/28
46%(1.46倍)
1986/12/27 vs 1985/12/28
16%(1.16倍)
1987/12/28 vs 1986/12/27
6%(1.06倍)
1988/12/28 vs 1987/12/28
28%(1.28倍)
1989/12/29 vs 1988/12/28
124%(2.24倍)
1990/12/28 vs 1989/12/29
59%(1.59倍)
1991/12/30 vs 1990/12/28
4%(1.04倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
-1%(0.99倍)
1994/12/30 vs 1993/12/30
-23%(0.77倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
-2%(0.98倍)
1997/12/30 vs 1996/12/30
-54%(0.46倍)
1998/12/30 vs 1997/12/30
30%(1.3倍)
1999/12/30 vs 1998/12/30
-35%(0.65倍)
2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
11%(1.11倍)
2002/12/30 vs 2001/12/28
-11%(0.89倍)
2003/12/30 vs 2002/12/30
10%(1.1倍)
2004/12/30 vs 2003/12/30
36%(1.36倍)
2005/12/30 vs 2004/12/30
27%(1.27倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-1%(0.99倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
30%(1.3倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
7%(1.07倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
54%(1.54倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/02/22 vs 2018/12/28
3%(1.03倍)
過去安値
634円(1984/06/21)
286%(3.86倍)
2,446円(2/22)