2590 ダイドーグループ HD

株価チャート

2015/01/31

2014/09/01～2015/01/30

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
2024	1/22, 株式分割 1→2
2015
01/30	2,440	2,443	2,383	2,420	-0.21%	84,200	801億9154万	-1.75%	34.53	0.97
01/29	2,398	2,433	2,378	2,425	+1.57%	138,200	803億5722万	-1.54%	34.6	0.97
01/28	2,360	2,400	2,360	2,388	+0.74%	221,600	791億1458万	-3.1%	34.07	0.96
01/27	2,303	2,375	2,290	2,370	-1.56%	473,600	785億3469万	-3.85%	33.82	0.95
01/26	2,403	2,415	2,390	2,408	+0.1%	147,400	797億7732万	-2.41%	34.35	0.96
01/23	2,438	2,438	2,355	2,405	-1.94%	292,000	796億9448万	-2.55%	34.32	0.96
01/22	2,500	2,500	2,433	2,453	-2.1%	176,400	812億6849万	-0.63%	35	0.98
01/21	2,475	2,505	2,468	2,505	+1.31%	198,400	830億818万	+1.58%	35.75	1
01/20	2,455	2,480	2,448	2,473	+0.61%	119,000	819億3123万	+0.43%	35.28	0.99
01/19	2,470	2,470	2,435	2,458	-0.91%	155,600	814億3417万	-0.26%	35.07	0.98
01/16	2,468	2,490	2,458	2,480	-0.8%	319,200	821億7976万	+0.57%	35.39	0.99
01/15	2,495	2,510	2,493	2,500	+0.2%	248,000	828億4250万	+1.26%	35.67	1
01/14	2,500	2,510	2,495	2,495	-0.8%	115,400	826億7681万	+1.09%	35.6	1
01/13	2,498	2,515	2,490	2,515	+1%	199,000	833億3955万	+1.99%	35.89	1.01
01/09	2,500	2,500	2,480	2,490	-0.4%	114,600	825億1113万	+1.1%	35.53	1
01/08	2,490	2,515	2,485	2,500	+1.21%	135,600	828億4250万	+1.67%	35.67	1
01/07	2,463	2,480	2,460	2,470	0%	81,400	818億4839万	+0.69%	35.25	0.99
01/06	2,475	2,480	2,458	2,470	-0.2%	141,600	818億4839万	+0.9%	35.25	0.99
01/05	2,500	2,505	2,475	2,475	-1.39%	162,000	820億1407万	+1.23%	35.32	0.99
2014
12/30	2,515	2,520	2,500	2,510	+0.5%	60,000	831億7387万	+2.91%	35.82	1
12/29	2,488	2,515	2,470	2,498	+0.91%	120,200	827億5965万	+2.69%	35.64	1
12/26	2,483	2,483	2,465	2,475	-0.3%	81,800	820億1407万	+2.06%	35.32	0.99
12/25	2,483	2,485	2,475	2,483	+0.4%	45,600	822億6260万	+2.63%	35.42	0.99
12/24	2,478	2,478	2,448	2,473	+1.23%	67,400	819億3123万	+2.47%	35.28	0.99
12/22	2,428	2,445	2,418	2,443	+0.93%	74,400	809億3712万	+1.47%	34.85	0.98
12/19	2,475	2,475	2,410	2,420	-0.82%	99,000	801億9154万	+0.71%	34.53	0.97
12/18	2,438	2,475	2,428	2,440	+0.93%	100,800	808億5428万	+1.62%	34.82	0.98
12/17	2,428	2,433	2,403	2,418	-0.41%	86,800	801億869万	+0.9%	34.5	0.97
12/16	2,410	2,435	2,408	2,428	+0.31%	74,600	804億4006万	+1.48%	34.64	0.97
12/15	2,415	2,438	2,408	2,420	+0.41%	66,600	801億9154万	+1.34%	34.53	0.97
12/12	2,405	2,445	2,405	2,410	+0.21%	106,200	798億6017万	+1.13%	34.39	0.96
12/11	2,398	2,428	2,398	2,405	-0.31%	94,200	796億9448万	+1.09%	34.32	0.96
12/10	2,488	2,488	2,395	2,413	-3.69%	184,600	799億4301万	+1.62%	34.43	0.97
12/09	2,525	2,545	2,498	2,505	-0.6%	90,400	830億818万	+5.7%	35.75	1
12/08	2,565	2,575	2,500	2,520	-0.98%	85,000	835億524万	+6.55%	35.96	1.01
12/05	2,475	2,550	2,473	2,545	+2.31%	99,800	843億3366万	+8.02%	36.32	1.02
12/04	2,455	2,495	2,455	2,488	+1.74%	77,600	824億2828万	+5.99%	35.5	1
12/03	2,425	2,450	2,425	2,445	+0.93%	59,600	810億1996万	+4.49%	34.89	0.98
12/02	2,403	2,423	2,395	2,423	+1.15%	54,400	802億7438万	+3.84%	34.57	0.97
12/01	2,365	2,410	2,365	2,395	+1.48%	58,200	793億6311万	+2.92%	34.18	0.96
11/28	2,345	2,373	2,345	2,360	+0.64%	78,200	782億332万	+1.72%	33.68	0.94
11/27	2,375	2,378	2,343	2,345	-1.88%	95,400	777億626万	+1.3%	33.46	0.94
11/26	2,350	2,445	2,345	2,390	+3.24%	276,800	791億9743万	+3.55%	34.1	0.96
11/25	2,338	2,343	2,305	2,315	-0.96%	46,400	767億1215万	+0.65%	33.03	0.93
11/21	2,328	2,343	2,303	2,338	+0.75%	52,600	774億5773万	+1.94%	33.35	0.94
11/20	2,330	2,330	2,303	2,320	-0.22%	53,600	768億7784万	+1.49%	33.11	0.93
11/19	2,345	2,350	2,323	2,325	-0.53%	50,200	770億4352万	+1.88%	33.18	0.93
11/18	2,340	2,345	2,328	2,338	+0.65%	43,800	774億5773万	+2.66%	33.35	0.94
11/17	2,350	2,355	2,323	2,323	-1.48%	43,000	769億6068万	+2.18%	33.14	0.93
11/14	2,368	2,373	2,348	2,358	+0.32%	84,000	781億2047万	+3.9%	33.64	0.94
11/13	2,330	2,350	2,325	2,350	+1.29%	34,400	778億7195万	+3.75%	33.53	0.94
11/12	2,335	2,345	2,320	2,320	-0.64%	50,400	768億7784万	+2.65%	33.11	0.93
11/11	2,308	2,340	2,308	2,335	+1.08%	43,400	773億7489万	+3.55%	33.32	0.93
11/10	2,310	2,318	2,300	2,310	-0.11%	40,600	765億4647万	+2.71%	32.96	0.92
11/07	2,298	2,318	2,288	2,313	+0.76%	43,600	766億2931万	+3.01%	33	0.93
11/06	2,298	2,320	2,290	2,295	+0.11%	49,000	760億4941万	+2.46%	32.75	0.92
11/05	2,310	2,325	2,278	2,293	-0.76%	101,800	759億6657万	+2.57%	32.71	0.92
11/04	2,370	2,378	2,310	2,310	-2.53%	163,800	765億4647万	+3.59%	32.96	0.92
10/31	2,323	2,375	2,303	2,370	+2.71%	105,000	785億3469万	+6.56%	33.82	0.95
10/30	2,323	2,323	2,298	2,308	-0.22%	99,800	764億6362万	+4.08%	32.93	0.92
10/29	2,308	2,315	2,300	2,313	+0.54%	39,600	766億2931万	+4.54%	33	0.93
10/28	2,295	2,300	2,285	2,300	+0.77%	35,400	762億1510万	+4.21%	32.82	0.92
10/27	2,273	2,285	2,263	2,283	+0.77%	39,800	756億3520万	+3.61%	32.57	0.91
10/24	2,248	2,273	2,233	2,265	+1.57%	54,200	750億5530万	+2.95%	32.32	0.91
10/23	2,230	2,243	2,223	2,230	0%	28,800	738億9551万	+1.5%	31.82	0.89
10/22	2,178	2,230	2,178	2,230	+2.53%	46,200	738億9551万	+1.55%	31.82	0.89
10/21	2,195	2,200	2,170	2,175	-0.68%	35,400	720億7297万	-0.91%	31.04	0.87
10/20	2,200	2,200	2,173	2,190	+2.82%	32,800	725億7003万	-0.23%	31.25	0.88
10/17	2,185	2,188	2,128	2,130	-1.84%	95,200	705億8181万	-2.92%	30.39	0.85
10/16	2,188	2,200	2,168	2,170	-1.92%	65,400	719億729万	-1.14%	30.96	0.87
10/15	2,215	2,230	2,208	2,213	+0.68%	35,600	733億1561万	+0.84%	31.57	0.89
10/14	2,223	2,228	2,193	2,198	-2.12%	65,000	728億1855万	+0.21%	31.36	0.88
10/10	2,203	2,253	2,198	2,245	+0.67%	86,200	743億9256万	+2.37%	32.03	0.9
10/09	2,238	2,240	2,223	2,230	-0.45%	62,400	738億9551万	+1.78%	31.82	0.89
10/08	2,240	2,248	2,225	2,240	-0.33%	68,600	742億2688万	+2.28%	31.96	0.9
10/07	2,200	2,250	2,200	2,248	+2.51%	109,800	744億7540万	+2.67%	32.07	0.9
10/06	2,200	2,200	2,180	2,193	+0.57%	39,800	726億5287万	+0.25%	31.29	0.88
10/03	2,200	2,218	2,178	2,180	-1.36%	58,000	722億3866万	-0.32%	31.11	0.87
10/02	2,188	2,238	2,178	2,210	+0.91%	137,400	732億3277万	+0.96%	31.54	0.88
10/01	2,188	2,198	2,175	2,190	+1.15%	54,000	725億7003万	+0.05%	31.25	0.88
09/30	2,175	2,178	2,158	2,165	-0.12%	96,000	717億4160万	-1.19%	30.89	0.87
09/29	2,173	2,173	2,158	2,168	+0.7%	29,200	718億2444万	-1.21%	30.93	0.87
09/26	2,200	2,205	2,150	2,153	-2.16%	113,800	713億2739万	-2.03%	30.72	0.86
09/25	2,193	2,200	2,173	2,200	+1.03%	73,600	729億140万	-0.05%	31.39	0.88
09/24	2,183	2,190	2,178	2,178	-0.23%	41,200	721億5581万	-1.16%	31.07	0.87
09/22	2,223	2,223	2,178	2,183	-1.47%	86,000	723億2150万	-1.07%	31.14	0.87
09/19	2,208	2,233	2,193	2,215	+0.45%	114,400	733億9845万	+0.23%	31.61	0.89
09/18	2,210	2,210	2,193	2,205	+0.8%	57,600	730億6708万	-0.32%	31.46	0.88
09/17	2,208	2,215	2,188	2,188	-0.46%	45,800	724億8718万	-1.2%	31.21	0.88
09/16	2,218	2,228	2,193	2,198	-0.79%	92,600	728億1855万	-0.92%	31.36	0.88
09/12	2,178	2,225	2,168	2,215	+2.31%	103,400	733億9845万	-0.27%	31.61	0.89
09/11	2,178	2,180	2,163	2,165	+0.12%	54,000	717億4160万	-2.57%	30.89	0.87
09/10	2,153	2,163	2,145	2,163	+0.35%	56,200	716億5876万	-2.9%	30.86	0.87
09/09	2,160	2,168	2,153	2,155	-0.12%	59,200	714億1023万	-3.45%	30.75	0.86
09/08	2,198	2,198	2,153	2,158	-1.15%	65,200	714億9307万	-3.6%	30.79	0.86
09/05	2,193	2,200	2,178	2,183	-0.34%	30,000	723億2150万	-2.65%	31.14	0.87
09/04	2,200	2,210	2,190	2,190	-0.45%	42,200	725億7003万	-2.45%	31.25	0.88
09/03	2,230	2,233	2,198	2,200	-1.01%	45,400	729億140万	-2.18%	31.39	0.88
09/02	2,183	2,230	2,180	2,223	+1.25%	70,000	736億4698万	-1.4%	31.71	0.89
09/01	2,205	2,208	2,193	2,195	-0.45%	34,800	727億3571万	-2.92%	31.32	0.88

2590 ダイドーグループ HD

株価チャート

2014/09/01～2015/01/30

株価推移

開示資料

決算

株式

チャート