2590 ダイドーグループ HD

株価チャート

2018/01/31

2017/09/04～2018/01/31

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
2018
01/31	3,110	3,180	3,105	3,120	+0.48%	213,600	1033億8744万	+4.52%	38.98	1.09
01/30	3,095	3,115	3,080	3,105	+0.32%	137,400	1028億9038万	+4.23%	38.79	1.09
01/29	3,085	3,105	3,075	3,095	+0.32%	136,400	1025億5901万	+4.14%	38.67	1.08
01/26	3,060	3,090	3,055	3,085	+0.82%	194,800	1022億2764万	+4.08%	38.54	1.08
01/25	3,045	3,065	3,045	3,060	-0.16%	108,600	1013億9922万	+3.41%	38.23	1.07
01/24	3,000	3,070	2,980	3,065	+2.34%	306,200	1015億6490万	+3.76%	38.29	1.07
01/23	2,970	3,000	2,970	2,995	+0.84%	164,200	992億4531万	+1.53%	37.42	1.05
01/22	2,930	2,970	2,920	2,970	+1.02%	151,200	984億1689万	+0.75%	37.1	1.04
01/19	2,940	2,955	2,930	2,940	-0.17%	110,200	974億2278万	-0.24%	36.73	1.03
01/18	2,940	2,960	2,925	2,945	+0.68%	271,400	975億8846万	-0.07%	36.79	1.03
01/17	2,885	2,925	2,885	2,925	+1.04%	549,400	969億2572万	-0.71%	36.54	1.02
01/16	2,890	2,910	2,885	2,895	-0.34%	579,000	959億3161万	-1.66%	36.17	1.01
01/15	2,900	2,920	2,890	2,905	-0.17%	354,600	962億6298万	-1.29%	36.29	1.02
01/12	2,945	2,945	2,910	2,910	-1.19%	269,000	964億2867万	-1.12%	36.36	1.02
01/11	2,960	2,960	2,940	2,945	-0.51%	209,800	975億8846万	+0.07%	36.79	1.03
01/10	2,955	2,970	2,945	2,960	+0.17%	118,600	980億8552万	+0.61%	36.98	1.04
01/09	2,940	2,965	2,940	2,955	-0.17%	227,000	979億1983万	+0.51%	36.92	1.03
01/05	2,970	2,970	2,950	2,960	0%	115,200	980億8552万	+0.82%	36.98	1.04
01/04	2,975	2,990	2,955	2,960	-0.5%	183,200	980億8552万	+0.99%	36.98	1.04
2017
12/29	2,980	2,980	2,965	2,975	-0.17%	74,200	985億8257万	+1.74%	37.17	1.04
12/28	2,975	2,990	2,970	2,980	-0.17%	80,000	987億4826万	+2.16%	37.23	1.04
12/27	2,965	2,985	2,960	2,985	+1.02%	101,600	989億1394万	+2.58%	37.29	1.04
12/26	2,970	2,975	2,945	2,955	-0.34%	65,800	979億1983万	+1.79%	36.92	1.03
12/25	2,980	2,985	2,965	2,965	-0.5%	53,800	982億5120万	+2.35%	37.04	1.04
12/22	2,970	2,985	2,965	2,980	+0.68%	86,000	987億4826万	+3.15%	37.23	1.04
12/21	2,935	2,960	2,930	2,960	+1.2%	85,800	980億8552万	+2.74%	36.98	1.04
12/20	2,910	2,940	2,910	2,925	+0.69%	87,800	969億2572万	+1.85%	36.54	1.02
12/19	2,930	2,935	2,900	2,905	-1.53%	133,400	962億6298万	+1.29%	36.29	1.02
12/18	2,950	2,965	2,945	2,950	+0.51%	81,400	977億5415万	+3%	36.86	1.03
12/15	2,940	2,950	2,920	2,935	-1.01%	118,800	972億5709万	+2.66%	36.67	1.03
12/14	2,960	2,970	2,955	2,965	+0.34%	70,400	982億5120万	+3.93%	37.04	1.04
12/13	2,950	2,960	2,940	2,955	+0.85%	91,000	979億1983万	+3.79%	36.92	1.03
12/12	2,935	2,940	2,915	2,930	-0.34%	92,800	970億9141万	+3.13%	36.61	1.02
12/11	2,945	2,950	2,920	2,940	+0.68%	79,400	974億2278万	+3.7%	36.73	1.03
12/08	2,875	2,920	2,865	2,920	+1.04%	91,800	967億6004万	+3.25%	36.48	1.02
12/07	2,875	2,905	2,875	2,890	+0.52%	78,800	957億6593万	+2.37%	36.11	1.01
12/06	2,905	2,915	2,865	2,875	-1.03%	84,800	952億6887万	+2.02%	35.92	1.01
12/05	2,885	2,905	2,865	2,905	0%	65,200	962億6298万	+3.2%	36.29	1.02
12/04	2,915	2,915	2,885	2,905	-0.51%	66,000	962億6298万	+3.42%	36.29	1.02
12/01	2,890	2,940	2,880	2,920	+0.86%	159,400	967億6004万	+4.14%	36.48	1.02
11/30	2,875	2,915	2,865	2,895	+0.7%	224,600	959億3161万	+3.5%	36.17	1.01
11/29	2,835	2,880	2,820	2,875	+1.59%	232,600	952億6887万	+3.01%	35.92	1.01
11/28	2,770	2,835	2,765	2,830	+2.17%	162,200	937億7771万	+1.62%	35.36	0.99
11/27	2,815	2,815	2,770	2,770	-1.42%	72,200	917億8949万	-0.36%	34.61	0.97
11/24	2,795	2,810	2,790	2,810	+0.54%	32,600	931億1497万	+1.15%	35.11	0.98
11/22	2,830	2,830	2,795	2,795	-1.24%	28,000	926億1791万	+0.76%	34.92	0.98
11/21	2,795	2,830	2,790	2,830	+1.62%	61,000	937億7771万	+2.13%	35.36	0.99
11/20	2,775	2,785	2,765	2,785	+0.36%	53,600	922億8654万	+0.65%	34.79	0.97
11/17	2,815	2,815	2,770	2,775	+0.18%	57,400	919億5517万	+0.43%	34.67	0.97
11/16	2,745	2,790	2,735	2,770	+0.54%	41,000	917億8949万	+0.33%	34.61	0.97
11/15	2,800	2,800	2,745	2,755	-1.96%	85,400	912億9243万	-0.07%	34.42	0.96
11/14	2,815	2,820	2,800	2,810	-0.18%	50,600	931億1497万	+2.03%	35.11	0.98
11/13	2,820	2,825	2,810	2,815	+0.18%	30,600	932億8065万	+2.44%	35.17	0.98
11/10	2,790	2,820	2,785	2,810	+0.18%	74,600	931億1497万	+2.44%	35.11	0.98
11/09	2,795	2,820	2,785	2,805	+0.18%	82,800	929億4928万	+2.48%	35.04	0.98
11/08	2,800	2,800	2,785	2,800	0%	27,400	927億8360万	+2.45%	34.98	0.98
11/07	2,785	2,800	2,775	2,800	+0.54%	42,800	927億8360万	+2.64%	34.98	0.98
11/06	2,775	2,800	2,775	2,785	+0.36%	50,600	922億8654万	+2.28%	34.79	0.97
11/02	2,775	2,790	2,765	2,775	-0.18%	46,000	919億5517万	+2.06%	34.67	0.97
11/01	2,780	2,785	2,765	2,780	0%	60,400	921億2086万	+2.36%	34.73	0.97
10/31	2,785	2,785	2,775	2,780	-0.18%	48,200	921億2086万	+2.55%	34.73	0.97
10/30	2,775	2,790	2,770	2,785	+0.36%	71,800	922億8654万	+2.92%	34.79	0.97
10/27	2,775	2,785	2,765	2,775	0%	53,800	919億5517万	+2.74%	34.67	0.97
10/26	2,740	2,785	2,740	2,775	+1.28%	85,200	919億5517万	+2.93%	34.67	0.97
10/25	2,750	2,755	2,735	2,740	-0.18%	70,000	907億9538万	+1.78%	34.23	0.96
10/24	2,730	2,745	2,725	2,745	+0.73%	57,000	909億6106万	+2.01%	34.29	0.96
10/23	2,735	2,735	2,710	2,725	+0.37%	70,800	902億9832万	+1.38%	34.04	0.95
10/20	2,700	2,725	2,700	2,715	+0.37%	37,600	899億6695万	+1.04%	35.72	1
10/19	2,720	2,730	2,700	2,705	-0.73%	60,200	896億3558万	+0.71%	35.59	1
10/18	2,715	2,730	2,710	2,725	+0.37%	45,600	902億9832万	+1.45%	35.85	1
10/17	2,725	2,725	2,700	2,715	-0.18%	68,800	899億6695万	+1.15%	35.72	1
10/16	2,710	2,735	2,705	2,720	+0.74%	64,600	901億3264万	+1.42%	35.78	1
10/13	2,705	2,720	2,700	2,700	-0.18%	69,600	894億6990万	+0.75%	35.52	0.99
10/12	2,685	2,710	2,685	2,705	+0.93%	41,600	896億3558万	+0.97%	35.59	1
10/11	2,680	2,690	2,670	2,680	+0.37%	46,400	888億716万	0%	35.26	0.99
10/10	2,680	2,680	2,665	2,670	-0.19%	45,000	884億7579万	-0.45%	35.13	0.98
10/06	2,675	2,680	2,650	2,675	-0.19%	83,200	886億4147万	-0.41%	35.19	0.99
10/05	2,685	2,695	2,680	2,680	+0.19%	32,600	888億716万	-0.37%	35.26	0.99
10/04	2,690	2,700	2,670	2,675	-0.37%	73,800	886億4147万	-0.67%	35.19	0.99
10/03	2,695	2,700	2,680	2,685	+0.19%	41,000	889億7284万	-0.33%	35.32	0.99
10/02	2,695	2,700	2,675	2,680	0%	51,000	888億716万	-0.67%	35.26	0.99
09/29	2,700	2,705	2,675	2,680	-0.19%	64,600	888億716万	-0.81%	35.26	0.99
09/28	2,700	2,700	2,685	2,685	-0.37%	65,600	889億7284万	-0.78%	35.32	0.99
09/27	2,680	2,700	2,670	2,695	+0.94%	62,200	893億421万	-0.59%	35.46	0.99
09/26	2,650	2,670	2,650	2,670	+0.75%	69,200	884億7579万	-1.62%	35.13	0.98
09/25	2,660	2,660	2,645	2,650	+0.19%	43,400	878億1305万	-2.5%	34.86	0.98
09/22	2,685	2,685	2,635	2,645	-0.75%	115,400	876億4736万	-2.86%	34.8	0.97
09/21	2,680	2,680	2,665	2,665	-0.56%	54,000	883億1010万	-2.31%	35.06	0.98
09/20	2,690	2,700	2,675	2,680	-0.74%	53,600	888億716万	-1.87%	35.26	0.99
09/19	2,675	2,715	2,675	2,700	+0.93%	65,800	894億6990万	-1.28%	35.52	0.99
09/15	2,675	2,695	2,660	2,675	-0.74%	84,000	886億4147万	-2.3%	35.19	0.99
09/14	2,695	2,705	2,685	2,695	0%	53,000	893億421万	-1.71%	35.46	0.99
09/13	2,720	2,720	2,695	2,695	-0.37%	58,200	893億421万	-1.82%	35.46	0.99
09/12	2,700	2,710	2,690	2,705	+1.12%	53,200	896億3558万	-1.64%	35.59	1
09/11	2,675	2,690	2,675	2,675	+0.38%	77,800	886億4147万	-2.8%	35.19	0.99
09/08	2,675	2,685	2,660	2,665	-0.56%	83,800	883億1010万	-3.34%	35.06	0.98
09/07	2,675	2,695	2,670	2,680	+0.56%	65,800	888億716万	-2.93%	35.26	0.99
09/06	2,715	2,720	2,660	2,665	-2.02%	145,600	883億1010万	-3.58%	35.06	0.98
09/05	2,735	2,745	2,715	2,720	-0.73%	57,800	901億3264万	-1.77%	35.78	1
09/04	2,755	2,755	2,730	2,740	-0.9%	94,200	907億9538万	-1.08%	36.05	1.01

2590 ダイドーグループ HD

株価チャート

2017/09/04～2018/01/31

株価推移

開示資料

決算

株式

チャート