4577 ダイト

株価チャート

2017/05/31

2017/01/05～2017/05/31

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
2023	9/1, 株式分割 1→1.1
2017
05/31	2,030	2,046	2,025	2,037	-0.27%	49,610	280億5522万	-4.31%	10.56	1.11
05/30	2,094	2,105	2,036	2,043	-2.43%	77,990	281億3033万	-4.01%	10.59	1.11
05/29	2,107	2,110	2,093	2,094	-1.54%	27,170	288億3140万	-1.57%	10.85	1.14
05/26	2,125	2,150	2,111	2,126	-0.17%	51,590	292億8209万	+0.25%	11.02	1.15
05/25	2,142	2,153	2,130	2,130	-0.55%	38,280	293億3216万	+0.76%	11.04	1.16
05/24	2,168	2,174	2,125	2,142	-1.01%	55,990	294億9491万	+1.6%	11.1	1.16
05/23	2,209	2,209	2,161	2,164	-2.06%	51,920	297億9537万	+3.03%	11.21	1.17
05/22	2,194	2,226	2,194	2,209	+0.75%	69,080	304億2132万	+5.55%	11.45	1.2
05/19	2,188	2,194	2,158	2,193	+0.25%	39,160	301億9598万	+5.17%	11.36	1.19
05/18	2,164	2,196	2,132	2,187	-0.25%	69,410	301億2086万	+5.21%	11.34	1.19
05/17	2,162	2,199	2,154	2,193	+0.63%	73,920	301億9598万	+5.83%	11.36	1.19
05/16	2,159	2,180	2,147	2,179	+0.93%	35,420	300億819万	+5.52%	11.29	1.18
05/15	2,149	2,174	2,146	2,159	+0.47%	40,150	297億3277万	+4.91%	11.19	1.17
05/12	2,182	2,190	2,142	2,149	-1.91%	73,040	295億9506万	+4.68%	11.14	1.17
05/11	2,193	2,205	2,165	2,191	-0.08%	71,280	301億7094万	+6.93%	11.35	1.19
05/10	2,176	2,197	2,148	2,193	+1.05%	80,740	301億9598万	+7.22%	11.36	1.19
05/09	2,162	2,182	2,162	2,170	+0.67%	60,500	298億8300万	+6.42%	11.25	1.18
05/08	2,150	2,168	2,135	2,155	+1.11%	65,340	296億8270万	+5.97%	11.17	1.17
05/02	2,076	2,134	2,076	2,132	+2.67%	51,260	293億5720万	+4.91%	11.05	1.16
05/01	2,080	2,081	2,051	2,076	-0.17%	28,600	285億9354万	+2.28%	10.76	1.13
04/28	2,088	2,098	2,074	2,080	-0.17%	27,610	286億4361万	+2.46%	10.78	1.13
04/27	2,082	2,090	2,075	2,084	+0.97%	34,870	286億9369万	+2.64%	10.8	1.13
04/26	2,048	2,077	2,048	2,064	+1.07%	42,350	284億1827万	+1.66%	10.69	1.12
04/25	2,045	2,047	2,018	2,042	+0.27%	37,840	281億1781万	+0.53%	10.58	1.11
04/24	2,032	2,052	2,029	2,036	+1.04%	51,150	280億4270万	+0.12%	10.55	1.11
04/21	2,017	2,033	1,996	2,015	+0.59%	52,470	277億5476万	-1.01%	10.44	1.09
04/20	1,958	2,015	1,944	2,004	+2.89%	63,360	275億9201万	-1.78%	10.38	1.09
04/19	1,938	1,974	1,938	1,947	-0.88%	55,000	268億1583万	-4.87%	10.09	1.06
04/18	1,964	1,973	1,941	1,965	+0.23%	60,170	270億5369万	-4.4%	10.18	1.07
04/17	1,947	1,980	1,947	1,960	+0.28%	79,090	269億9110万	-5.04%	10.16	1.06
04/14	1,967	1,985	1,955	1,955	-1.38%	42,460	269億1598万	-5.67%	10.13	1.06
04/13	1,997	1,997	1,972	1,982	-1.49%	48,400	272億9155万	-4.72%	10.27	1.08
04/12	2,040	2,040	2,004	2,012	-1.43%	32,010	277億468万	-3.6%	10.43	1.09
04/11	2,009	2,044	2,009	2,041	+1.31%	47,960	281億529万	-2.49%	10.58	1.11
04/10	2,009	2,052	2,002	2,015	-0.27%	40,370	277億4224万	-3.93%	10.44	1.09
04/07	1,996	2,037	1,995	2,020	+1.32%	44,660	278億1736万	-3.95%	10.47	1.1
04/06	2,035	2,047	1,993	1,994	-2.58%	46,530	274億5430万	-5.47%	10.33	1.08
04/05	2,057	2,075	2,035	2,046	-0.53%	28,270	281億8041万	-3.25%	10.6	1.11
04/04	2,069	2,084	2,046	2,057	-0.57%	35,750	283億3064万	-2.87%	10.66	1.12
04/03	2,048	2,087	2,044	2,069	+1.25%	40,040	284億9338万	-2.4%	10.72	1.12
03/31	2,065	2,083	2,044	2,044	-1.01%	57,200	281億4285万	-3.74%	10.59	1.11
03/30	2,091	2,094	2,065	2,065	-1%	44,220	284億3079万	-2.84%	10.7	1.12
03/29	2,092	2,102	2,085	2,085	-0.17%	42,460	287億1873万	-1.91%	10.81	1.13
03/28	2,078	2,094	2,065	2,089	+0.48%	55,000	287億6880万	-1.69%	10.83	1.13
03/27	2,082	2,091	2,057	2,079	-0.57%	34,650	286億3109万	-2.11%	10.77	1.13
03/24	2,082	2,099	2,073	2,091	+0.44%	26,620	287億9384万	-1.6%	10.84	1.13
03/23	2,076	2,089	2,072	2,082	-0.13%	22,110	286億6865万	-1.99%	10.79	1.13
03/22	2,073	2,099	2,067	2,085	-1.25%	45,650	287億621万	-1.9%	10.8	1.13
03/21	2,090	2,117	2,083	2,111	+0.69%	43,780	290億6926万	-0.52%	10.94	1.15
03/17	2,111	2,115	2,085	2,096	-0.73%	42,680	288億6896万	-1.11%	10.86	1.14
03/16	2,132	2,137	2,110	2,112	-2.39%	48,180	290億8178万	-0.29%	10.94	1.15
03/15	2,156	2,175	2,148	2,164	+0.34%	35,640	297億9537万	+2.35%	11.21	1.17
03/14	2,186	2,186	2,147	2,156	-1.17%	31,790	296億9521万	+2.25%	11.17	1.17
03/13	2,176	2,211	2,173	2,182	+0.54%	45,320	300億4575万	+3.8%	11.31	1.18
03/10	2,168	2,188	2,158	2,170	+0.72%	94,160	298億8300万	+3.53%	11.25	1.18
03/09	2,155	2,169	2,135	2,155	-0.04%	48,950	296億7018万	+3.09%	11.17	1.17
03/08	2,150	2,168	2,132	2,155	-0.17%	47,740	296億8270万	+3.38%	11.17	1.17
03/07	2,164	2,164	2,145	2,159	+0.08%	33,990	297億3277万	+3.8%	11.19	1.17
03/06	2,143	2,160	2,143	2,157	-0.21%	35,090	297億773万	+3.96%	11.18	1.17
03/03	2,160	2,166	2,147	2,162	+0.13%	37,070	297億7033万	+4.44%	11.2	1.17
03/02	2,165	2,178	2,144	2,159	+0.47%	41,140	297億3277万	+4.46%	11.19	1.17
03/01	2,127	2,150	2,124	2,149	+1.29%	74,910	295億9506万	+4.12%	11.14	1.17
02/28	2,125	2,139	2,117	2,122	+0.56%	73,040	292億1949万	+3.1%	11	1.15
02/27	2,135	2,136	2,100	2,110	-0.81%	51,810	290億5674万	+2.68%	10.93	1.15
02/24	2,105	2,128	2,092	2,127	+1.08%	74,910	292億9460万	+3.62%	11.02	1.15
02/23	2,091	2,108	2,082	2,105	+1%	47,740	289億8163万	+2.56%	10.91	1.14
02/22	2,073	2,095	2,064	2,084	+0.53%	31,790	286億9369万	+1.44%	10.8	1.13
02/21	2,046	2,085	2,046	2,073	+0.22%	31,790	285億4346万	+0.81%	10.74	1.12
02/20	2,065	2,075	2,053	2,068	-0.66%	21,340	284億8087万	+0.3%	10.72	1.12
02/17	2,074	2,085	2,032	2,082	+0.09%	50,380	286億6865万	+0.67%	10.79	1.13
02/16	2,093	2,106	2,055	2,080	-0.61%	45,430	286億4361万	+0.68%	10.78	1.13
02/15	2,045	2,093	2,045	2,093	+3.32%	59,400	288億1888万	+1.44%	10.85	1.14
02/14	2,064	2,064	2,023	2,025	-1.24%	49,500	278億9247万	-1.82%	10.5	1.1
02/13	2,061	2,061	2,040	2,051	+0.18%	35,200	282億4300万	-0.73%	10.63	1.11
02/10	2,026	2,049	2,026	2,047	+1.03%	34,870	281億9293万	-1%	10.61	1.11
02/09	2,009	2,032	1,994	2,026	+0.54%	40,590	279億499万	-2.11%	10.5	1.1
02/08	2,014	2,019	1,975	2,015	+0.59%	64,350	277億5476万	-2.78%	10.44	1.09
02/07	2,009	2,023	2,001	2,004	-0.81%	31,020	275億9201万	-3.39%	10.38	1.09
02/06	2,026	2,035	2,005	2,020	+0.05%	47,740	278億1736万	-2.7%	10.47	1.1
02/03	2,030	2,031	2,006	2,019	-0.54%	50,160	278億484万	-2.79%	10.46	1.1
02/02	2,012	2,037	2,007	2,030	+0.31%	76,670	279億5506万	-2.26%	10.52	1.1
02/01	2,036	2,036	2,010	2,024	-0.98%	85,470	278億6743万	-2.62%	10.49	1.1
01/31	2,036	2,071	2,026	2,044	+0.4%	93,610	281億4285万	-1.65%	10.59	1.11
01/30	2,085	2,085	2,021	2,035	-2.35%	130,900	280億3018万	-2%	10.55	1.1
01/27	2,082	2,092	2,054	2,085	+0.61%	74,800	287億621万	+0.36%	10.8	1.13
01/26	2,035	2,095	2,025	2,072	+2.47%	79,970	285億3094万	-0.11%	10.74	1.12
01/25	2,038	2,042	2,011	2,022	-0.8%	62,370	278億4239万	-2.37%	10.48	1.1
01/24	2,027	2,052	2,015	2,038	-0.93%	72,160	280億6774万	-1.54%	10.56	1.11
01/23	2,078	2,079	2,040	2,057	-2.29%	89,100	283億3064万	-0.52%	10.66	1.12
01/20	2,124	2,125	2,085	2,105	-1.61%	79,530	289億9415万	+1.96%	10.91	1.14
01/19	2,137	2,165	2,115	2,140	-0.42%	64,790	294億6987万	+3.88%	11.09	1.16
01/18	2,161	2,182	2,110	2,149	-2.6%	119,130	295億9506万	+4.83%	11.14	1.17
01/17	2,226	2,228	2,184	2,206	-1.1%	124,190	303億8376万	+8.31%	11.43	1.2
01/16	2,109	2,264	2,109	2,231	+9.95%	392,260	307億2178万	+10.33%	11.56	1.21
01/13	1,992	2,045	1,973	2,029	+0.5%	76,230	279億4255万	+1.15%	10.52	1.1
01/12	2,053	2,059	2,011	2,019	-3.01%	103,510	278億484万	+1.11%	10.46	1.1
01/11	2,089	2,091	2,078	2,082	-0.3%	54,890	286億6865万	+4.67%	10.79	1.13
01/10	2,111	2,132	2,077	2,088	-1.03%	82,830	287億5629万	+5.52%	10.82	1.13
01/06	2,102	2,113	2,082	2,110	+0.39%	61,930	290億5674万	+7.22%	10.93	1.15
01/05	2,099	2,118	2,091	2,102	+0.17%	58,190	289億4407万	+7.29%	10.89	1.14

4577 ダイト

株価チャート

2017/01/05～2017/05/31

株価推移

開示資料

決算

株式

チャート