2379 ディップ

株価チャート

2016/02/29

2015/10/01～2016/02/29

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
2016
02/29	2,066	2,172	2,051	2,124	+4.37%	590,700	1316億8800万	-7.89%	25.15	11.56
02/26	2,082	2,114	2,016	2,035	-1.69%	448,300	1261億7000万	-12.25%	24.1	11.07
02/25	2,011	2,076	1,988	2,070	+3.09%	643,500	1283億4000万	-11.08%	24.51	11.26
02/24	2,050	2,080	1,981	2,008	-4.29%	840,100	1244億9600万	-14.3%	23.78	10.93
02/23	2,174	2,189	2,050	2,098	-3.72%	517,100	1300億7600万	-11.36%	24.85	11.42
02/22	2,080	2,204	2,071	2,179	+4.56%	474,600	1350億9800万	-8.83%	25.81	11.86
02/19	2,073	2,129	2,028	2,084	-1.23%	690,800	1292億800万	-13.67%	24.68	11.34
02/18	2,090	2,125	2,072	2,110	+4.35%	511,700	1308億2000万	-13.35%	24.99	11.48
02/17	2,019	2,172	2,000	2,022	+0.1%	957,000	1253億6400万	-17.74%	23.95	11
02/16	2,025	2,083	1,965	2,020	-0.44%	726,100	1252億4000万	-18.25%	23.92	10.99
02/15	2,126	2,126	1,920	2,029	+8.74%	990,900	1257億9800万	-18.48%	24.03	11.04
02/12	1,950	1,968	1,749	1,866	-8.03%	1,266,200	1156億9200万	-25.57%	22.1	10.15
02/10	2,257	2,257	1,941	2,029	-7.81%	1,154,000	1257億9800万	-19.77%	24.03	11.04
02/09	2,333	2,349	2,148	2,201	-10.67%	927,900	1364億6200万	-13.55%	26.07	11.98
02/08	2,440	2,500	2,376	2,464	-2.95%	628,300	1527億6800万	-3.71%	29.18	13.41
02/05	2,605	2,618	2,416	2,539	-4.37%	1,192,500	1574億1800万	-0.82%	30.07	13.82
02/04	2,809	2,809	2,645	2,655	-6.05%	531,700	1646億1000万	+3.83%	31.44	14.45
02/03	2,875	2,899	2,788	2,826	-3.32%	536,300	1752億1200万	+10.78%	33.47	15.38
02/02	2,780	2,930	2,762	2,923	+5.83%	798,300	1812億2600万	+15.21%	34.62	15.91
02/01	2,645	2,815	2,628	2,762	+8.4%	801,700	1712億4400万	+9.65%	32.71	15.03
01/29	2,510	2,590	2,406	2,548	+1.64%	550,600	1579億7600万	+1.39%	30.18	13.87
01/28	2,515	2,555	2,493	2,507	-1.22%	364,800	1554億3400万	-0.48%	29.69	13.64
01/27	2,567	2,595	2,500	2,538	+0.36%	494,100	1573億5600万	+0.44%	30.06	13.81
01/26	2,455	2,570	2,425	2,529	+1.48%	516,100	1567億9800万	-0.24%	29.95	13.76
01/25	2,463	2,498	2,382	2,492	+1.92%	431,500	1545億400万	-1.93%	29.51	13.56
01/22	2,369	2,455	2,305	2,445	+7.85%	556,500	1515億9000万	-3.93%	28.96	13.31
01/21	2,438	2,494	2,260	2,267	-7.01%	796,700	1405億5400万	-11.13%	26.85	12.34
01/20	2,620	2,663	2,426	2,438	-6.45%	495,400	1511億5600万	-4.91%	28.87	13.27
01/19	2,688	2,697	2,560	2,606	-2.58%	382,300	1615億7200万	+1.4%	30.86	14.18
01/18	2,686	2,698	2,574	2,675	-3.39%	649,000	1658億5000万	+3.84%	31.68	14.56
01/15	2,646	2,798	2,646	2,769	+5.61%	1,102,900	1716億7800万	+7.2%	32.79	15.07
01/14	2,581	2,675	2,530	2,622	-2.2%	969,400	1625億6400万	+1.31%	31.05	14.27
01/13	2,428	2,774	2,404	2,681	+14.97%	1,383,600	1662億2200万	+3.35%	31.75	14.59
01/12	2,451	2,584	2,315	2,332	-5.93%	1,007,000	1445億8400万	-10.31%	27.62	12.69
01/08	2,495	2,513	2,410	2,479	-0.04%	564,300	1536億9800万	-5.42%	29.36	13.49
01/07	2,406	2,487	2,385	2,480	+3.03%	562,400	1537億6000万	-5.81%	29.37	13.5
01/06	2,468	2,517	2,390	2,407	-2.31%	404,100	1492億3400万	-9.03%	28.51	13.1
01/05	2,486	2,596	2,453	2,464	-2.07%	661,500	1527億6800万	-7.3%	29.18	13.41
01/04	2,499	2,579	2,455	2,516	+0.76%	697,800	1559億9200万	-5.91%	29.8	13.69
2015
12/30	2,472	2,510	2,441	2,497	+1.09%	411,200	1548億1400万	-7.21%	29.57	13.59
12/29	2,492	2,507	2,426	2,470	-1.4%	396,500	1531億4000万	-8.76%	29.25	13.44
12/28	2,485	2,555	2,470	2,505	+1.58%	357,500	1553億1000万	-7.84%	29.67	13.63
12/25	2,480	2,488	2,423	2,466	-0.6%	526,400	1528億9200万	-9.6%	29.2	13.42
12/24	2,634	2,650	2,476	2,481	-5.02%	523,300	1538億2200万	-9.35%	29.38	13.5
12/22	2,690	2,715	2,585	2,612	-3.08%	347,000	1619億4400万	-4.98%	30.93	14.21
12/21	2,680	2,759	2,643	2,695	-0.44%	414,200	1670億9000万	-2.18%	31.92	14.67
12/18	2,735	2,760	2,690	2,707	-1.28%	420,400	1678億3400万	-1.74%	32.06	14.73
12/17	2,744	2,825	2,732	2,742	+2.62%	594,600	1700億400万	-0.4%	32.47	14.92
12/16	2,687	2,688	2,617	2,672	+3.29%	325,100	1656億6400万	-2.84%	31.64	14.54
12/15	2,602	2,707	2,571	2,587	-0.73%	377,600	1603億9400万	-5.76%	30.64	14.08
12/14	2,509	2,619	2,489	2,606	+1.05%	384,700	1615億7200万	-4.89%	30.86	14.18
12/11	2,595	2,670	2,566	2,579	-1%	587,700	1598億9800万	-5.57%	30.54	14.03
12/10	2,677	2,686	2,595	2,605	-5.62%	690,800	1615億1000万	-4.02%	30.85	14.18
12/09	2,801	2,858	2,725	2,760	-2.95%	456,700	1711億2000万	+2.37%	32.69	15.02
12/08	2,877	2,924	2,809	2,844	-1.56%	440,600	1763億2800万	+6.4%	33.68	15.48
12/07	2,830	2,918	2,829	2,889	+4.18%	473,600	1791億1800万	+9.22%	34.21	15.72
12/04	2,776	2,848	2,765	2,773	-1.67%	335,700	1719億2600万	+6.04%	32.84	15.09
12/03	2,827	2,910	2,814	2,820	-1.61%	485,000	1748億4000万	+8.92%	33.4	15.35
12/02	2,771	2,870	2,769	2,866	+2.95%	665,700	1776億9200万	+11.78%	33.94	15.6
12/01	2,754	2,829	2,737	2,784	-0.71%	621,500	1726億800万	+9.78%	32.97	15.15
11/30	2,705	2,811	2,670	2,804	+3.24%	698,300	1738億4800万	+11.62%	33.21	15.26
11/27	2,850	2,850	2,673	2,716	-4.7%	932,500	1683億9200万	+9.16%	32.16	14.78
11/26	2,935	2,935	2,832	2,850	-2.9%	738,700	1767億	+15.48%	33.75	15.51
11/25	2,878	3,010	2,821	2,935	+1.24%	1,495,300	1819億7000万	+20.14%	34.76	15.97
11/24	2,730	2,903	2,730	2,899	+5.76%	1,168,300	1797億3800万	+19.84%	34.33	15.78
11/20	2,750	2,785	2,712	2,741	-0.72%	443,000	1699億4200万	+14.59%	32.46	14.92
11/19	2,672	2,778	2,642	2,761	+2.64%	527,600	1711億8200万	+16.4%	32.7	15.02
11/18	2,794	2,794	2,675	2,690	-3.27%	498,200	1667億8000万	+14.61%	31.86	14.64
11/17	2,778	2,799	2,697	2,781	+0.29%	792,800	1724億2200万	+19.72%	32.93	15.13
11/16	2,669	2,786	2,657	2,773	+3.28%	906,600	1719億2600万	+20.41%	32.84	15.09
11/13	2,665	2,705	2,639	2,685	+0.37%	426,700	1664億7000万	+17.66%	31.8	14.61
11/12	2,650	2,691	2,620	2,675	+0.45%	668,300	1658億5000万	+18%	31.68	14.56
11/11	2,540	2,668	2,532	2,663	+4.8%	1,038,000	1651億600万	+18.04%	31.54	14.49
11/10	2,428	2,542	2,397	2,541	+3.71%	681,800	1575億4200万	+13.34%	30.09	13.83
11/09	2,404	2,475	2,344	2,450	+2.81%	857,700	1519億	+10.01%	29.01	13.33
11/06	2,250	2,387	2,201	2,383	+10.84%	1,145,100	1477億4600万	+7.78%	28.22	12.97
11/05	2,178	2,189	2,107	2,150	-0.92%	471,100	1333億	-2.01%	25.46	11.7
11/04	2,200	2,271	2,151	2,170	0%	615,600	1345億4000万	-0.69%	25.7	11.81
11/02	2,132	2,192	2,112	2,170	+0.7%	397,100	1345億4000万	-0.37%	25.7	11.81
10/30	2,131	2,185	2,103	2,155	+1.13%	380,400	1336億1000万	-0.78%	25.52	11.73
10/29	2,153	2,203	2,117	2,131	-0.42%	380,100	1321億2200万	-1.62%	25.24	11.6
10/28	2,190	2,195	2,132	2,140	-2.24%	299,300	1326億8000万	-1.15%	25.34	11.65
10/27	2,180	2,238	2,171	2,189	+1.25%	356,100	1357億1800万	+1.11%	25.92	11.91
10/26	2,195	2,206	2,155	2,162	-0.92%	325,500	1340億4400万	+0.14%	25.6	11.77
10/23	2,254	2,257	2,165	2,182	-1%	349,200	1352億8400万	+1.39%	25.84	11.87
10/22	2,204	2,285	2,194	2,204	-1.17%	413,500	1366億4800万	+2.56%	26.1	11.99
10/21	2,275	2,316	2,192	2,230	+0.41%	485,500	1382億6000万	+2.95%	26.41	12.14
10/20	2,316	2,388	2,192	2,221	-4.47%	818,300	1377億200万	+2.3%	26.3	12.09
10/19	2,260	2,360	2,224	2,325	+4.64%	758,100	1441億5000万	+7.04%	27.53	12.65
10/16	2,250	2,280	2,138	2,222	-0.58%	554,900	1377億6400万	+2.92%	26.31	12.09
10/15	2,101	2,242	2,101	2,235	+4.63%	416,500	1385億7000万	+3.86%	26.47	12.16
10/14	2,091	2,184	2,080	2,136	+1.14%	790,000	1324億3200万	-0.74%	25.3	11.62
10/13	2,083	2,171	2,075	2,112	-7%	1,158,500	1309億4400万	-2%	25.01	11.49
10/09	2,241	2,307	2,163	2,271	+0.84%	667,000	1408億200万	+5.33%	26.89	12.36
10/08	2,343	2,360	2,241	2,252	-2.34%	558,300	1396億2400万	+4.7%	26.67	12.25
10/07	2,369	2,370	2,250	2,306	-3.72%	950,900	1429億7200万	+7.41%	27.31	12.55
10/06	2,345	2,411	2,345	2,395	+3.19%	1,409,800	1484億9000万	+11.6%	28.36	13.03
10/05	2,199	2,330	2,199	2,321	+6.71%	1,287,300	1439億200万	+7.85%	27.49	12.63
10/02	1,986	2,180	1,975	2,175	+7.14%	1,017,600	1348億5000万	+0.65%	25.76	11.84
10/01	1,969	2,076	1,932	2,030	+3.47%	698,500	1258億6000万	-6.32%	24.04	11.05

2379 ディップ

株価チャート

2015/10/01～2016/02/29

株価推移

開示資料

決算

株式

チャート