4631 DIC

4631
2025/05/30
時価
2836億円
PER 予
11.76倍
2009年以降
赤字-109.88倍
(2009-2024年)
PBR
0.72倍
2009年以降
0.54-14.1倍
(2009-2024年)
配当 予
3.35%
ROE 予
6.16%
ROA 予
1.98%
資料
Link
CSV,JSON

株価チャート

株価

5/30

前日 (5/29)
2,949
始値
2,923
高値
2,995
安値
2,922
終値 +1.09%
2,981
出来高 -38.77%
388,100

乖離率

株価(5日)
移動平均値
+3.26%
2,887
株価(25日)
移動平均値
+8.05%
2,759
出来高(5日)
移動平均値
-50.09%
777,640

2024/12/27~2025/05/30

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PERPBR
2025
05/302,9232,9952,9222,981+1.09%388,1002836億6273万+8.05%11.760.72
05/292,9893,0162,9192,949-0.37%633,8002806億1770万+7.47%11.630.72
05/282,8003,1432,7762,960+6.51%2,426,9002816億6443万+8.46%11.680.72
05/272,7722,7982,7692,779+0.43%184,7002644億4103万+2.36%10.960.68
05/262,7662,7682,7452,767+0.55%254,7002632億9915万+2.18%10.920.67
05/232,7362,7792,7352,752+0.26%260,1002618億7179万+1.96%10.860.67
05/222,7282,7712,7092,745+0.62%389,4002612億570万+1.93%10.830.67
05/212,7202,7402,6832,728+1.49%298,9002595億8803万+1.49%10.760.66
05/202,7122,7242,6832,688-0.3%235,7002557億8175万+0.15%10.60.65
05/192,7252,7292,6712,696-1.06%353,9002565億4301万+0.33%10.640.66
05/162,8002,8072,6942,725-2.71%480,3002593億256万+1.72%10.750.66
05/152,7252,9272,7112,801+1.97%780,8002665億3448万+4.63%11.050.68
05/142,7732,7792,7272,747-0.94%230,0002613億9601万+3.15%10.840.67
05/132,8002,8152,7732,773+0.47%245,0002638億7009万+4.13%10.940.67
05/122,7452,7642,7252,760+0.44%255,0002626億3305万+3.53%10.890.67
05/092,7302,7612,7302,748+1.55%303,5002614億9117万+2.77%10.840.67
05/082,6962,7162,6912,706-0.55%223,9002574億9458万+0.82%10.680.66
05/072,7222,7262,6982,721-0.48%272,8002589億2193万+0.85%10.730.66
05/022,7302,7502,7112,734+0.04%257,8002601億5897万+0.66%10.790.66
05/012,7702,7702,7292,733-1.69%220,0002600億6381万-0.07%10.780.66
04/302,7322,7992,7062,780+3.12%414,7002645億3619万+0.91%10.970.68
04/282,7302,7302,6752,696-0.15%210,3002565億4301万-2.81%10.640.66
04/252,7422,7442,6862,700+0.9%187,3002569億2364万-3.43%10.650.66
04/242,6602,6982,6592,676+1.36%253,9002546億3987万-4.97%10.560.65
04/232,6502,6592,6362,640+1.54%200,6002512億1422万-6.94%10.410.64
04/222,5622,6002,5622,600+1.13%154,8002474億795万-9.06%10.260.63
04/212,5902,5942,5652,571-1.49%263,7002446億4840万-10.82%10.140.63
04/182,6122,6352,6022,610+0.42%168,6002483億5951万-10.25%10.30.63
04/172,5482,6112,5342,599+1.8%231,0002473億1279万-11.39%10.250.63
04/162,6052,6302,5452,553-1.92%208,5002429億3557万-13.69%10.070.62
04/152,6322,6412,6032,603-0.31%186,9002476億9342万-12.71%10.270.63
04/142,6692,6752,6112,611-0.31%326,3002484億5467万-13.17%10.30.63
04/112,5642,6312,5262,619-5.25%412,1002492億1593万-13.62%10.330.64
04/102,7632,7842,6922,764+10.65%503,7002630億1368万-9.64%10.90.67
04/092,5242,5272,4472,498-6.58%697,2002377億194万-18.82%9.850.61
04/082,5972,7082,5702,674+8.88%425,2002544億4956万-13.88%10.550.65
04/072,5142,5382,4532,456-10.3%503,3002337億535万-21.46%9.690.6
04/042,7602,7952,6952,738-3.96%446,8002605億3960万-13.27%10.80.67
04/032,8502,8842,8322,851-4.33%567,8002712億9233万-10.26%11.250.69
04/023,0063,0222,9652,980-0.53%268,1002835億6757万-6.64%11.760.72
04/013,0713,0842,9962,996-1.51%267,4002850億9008万-6.46%11.820.73
03/313,1103,1123,0363,042-3.98%360,0002894億6730万-5.35%120.74
03/283,2183,2183,1633,168-1.55%400,6003014億5707万-1.65%12.50.77
03/273,2313,2443,1563,218-0.71%646,3003062億1491万-0.28%12.70.78
03/263,2503,2713,2103,241+0.19%365,3003084億352万+0.43%12.790.79
03/253,2503,2523,2123,235-0.61%352,3003078億3258万+0.19%12.760.79
03/243,2013,3673,1723,255+1.31%823,7003097億3572万+0.68%12.840.79
03/213,1253,2293,1183,213+0.56%764,5003057億3913万-0.83%12.680.78
03/193,1603,2053,1583,195+0.25%247,5003040億2630万-1.57%12.60.78
03/183,2003,2243,1833,187-0.62%263,3003032億6505万-2.06%12.570.77
03/173,1923,2253,1903,207+0.75%209,3003051億6819万-1.66%12.650.78
03/143,1993,2083,1673,183-1.46%273,0003028億8442万-2.54%12.560.77
03/133,2703,2823,2253,230-0.4%201,0003073億5679万-1.28%12.740.79
03/123,1753,2703,1753,243+2.95%261,6003085億9383万-0.95%12.790.79
03/113,1863,2013,1283,150-1.99%327,0002997億4424万-3.88%12.430.77
03/103,2953,2953,2053,214-1.2%230,2003058億3428万-2.19%12.680.78
03/073,2503,2943,2363,253-0.79%267,3003095億4540万-1.18%12.830.79
03/063,2503,2793,2403,279+2.05%385,3003120億1948万-0.55%12.940.8
03/053,2353,2753,2083,213+0.41%308,3003057億3913万-2.64%12.680.78
03/043,2303,2423,1773,200-0.78%282,7003045億209万-3.24%12.620.78
03/033,2303,2353,2003,225+0.62%248,1003068億8101万-2.69%12.720.78
02/283,2303,2373,1813,205-1.02%329,4003049億7787万-3.46%12.640.78
02/273,2303,2503,2233,238+0.25%162,0003081億1805万-2.68%12.770.79
02/263,2703,2793,1933,230-0.43%241,1003073億5679万-3.09%12.740.79
02/253,2433,2573,2303,244-0.83%266,3003086億8899万-2.87%12.80.79
02/213,2453,2853,2323,271+1.27%252,2003112億5823万-2.24%12.90.8
02/203,2553,2693,2073,230-2.59%389,1003073億5679万-3.64%12.740.79
02/193,3403,3763,3123,316+2.66%463,5003155億4029万-1.34%13.080.81
02/183,2793,2803,1843,230-1.49%411,9003073億5679万-4.13%12.740.79
02/173,3603,3703,2703,279-1.41%409,8003120億1948万-3.02%12.940.8
02/143,4053,4053,3053,326-3.06%475,2003164億9186万-1.92%13.120.81
02/133,3283,5293,3153,431+1.42%954,9003264億8333万+1.06%13.540.83
02/123,3753,4243,3023,383+0.18%712,4003219億1580万-0.47%13.350.82
02/103,3613,3783,3443,377+0.54%108,8003213億4486万-0.62%13.320.82
02/073,3563,3703,3393,359+0.6%140,5003196億3204万-1.15%13.250.82
02/063,3513,3803,3353,339+0.21%143,1003177億2890万-1.77%13.170.81
02/053,3063,3403,2903,332+1.18%189,5003170億6280万-2.2%13.140.81
02/043,3263,3283,2803,293-0.27%203,0003133億5168万-3.57%12.990.8
02/033,3363,3553,2873,302-2.02%310,8003142億809万-3.59%13.030.8
01/313,3753,3773,3503,370-0.15%153,7003206億7876万-1.95%13.290.82
01/303,3613,3873,3593,375-0.18%157,4003211億5455万-2.03%13.310.82
01/293,3583,3813,3513,381+1.05%137,2003217億2549万-2.2%13.340.82
01/283,3703,3823,3393,346-1.21%202,8003183億9500万-3.49%13.20.81
01/273,4123,4173,3693,387+0.5%164,5003222億9643万-2.5%13.360.82
01/243,3803,4083,3673,370-0.33%168,6003206億7876万-3.16%13.290.82
01/233,3723,3953,3673,381-0.29%122,9003217億2549万-3.07%13.340.82
01/223,3853,4043,3683,391+0.18%216,3003226億7706万-2.92%13.380.82
01/213,4013,4153,3773,385-0.35%246,7003221億612万-3.23%13.350.82
01/203,4013,4183,3643,397-0.38%296,5003232億4800万-2.94%13.40.83
01/173,3993,4103,3603,410-0.09%334,3003244億8504万-2.65%13.450.83
01/163,4373,4483,3913,413-1.02%351,7003247億7051万-2.6%13.460.83
01/153,4843,4893,4233,448-1.82%328,5003281億100万-1.63%13.60.84
01/143,5403,5503,4893,512-0.79%419,6003341億9104万+0.26%13.860.85
01/103,5513,5673,5143,540+0.57%406,5003368億5544万+1.29%13.970.86
01/093,4233,5343,4123,520+2.77%533,6003349億5230万+1%13.890.86
01/083,4753,5033,4153,425-3%664,0003259億1239万-1.41%13.510.83
01/073,5993,5993,4313,531+4.78%1,210,6003359億9902万+1.82%13.930.86
01/063,3603,3963,3453,370-0.41%420,6003206億7876万-2.46%13.290.82
2024
12/303,3983,4173,3543,384+0.18%365,1003220億1096万-1.94%15.030.8
12/273,4553,4643,3573,378-4.6%904,3003214億4002万-1.97%15.010.8

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
2008年
3月期
5,800
580
12/26
2,940
294
3/17
2,054,900
20,549,000
2/4
--+9.54%
9/21
-21.96%
2/1
2009年
3月期
3,670
367
5/23

367
5/20
1,230
123
3/13

123
3/12

他2件
821,000
8,210,000
5/1
--+15.76%
4/3
-31.48%
10/10
2010年
3月期
2,060
206
3/31

206
3/30
1,170
117
10/6

117
10/5
2,791,300
27,913,000
11/30
1633億3163万927億6602万+15.53%
10/30
-14.62%
10/5
2011年
3月期
2,260
226
3/9
1,230
123
3/15
7,001,600
70,016,000
6/2
1791億8907万975億2325万+14.88%
2/10
-29.63%
3/15
2012年
3月期
2,100
210
5/11
1,170
117
11/25

117
11/24
2,310,500
23,105,000
5/11
1665億312万927億6602万+12.35%
1/20
-15.65%
8/22
2013年
3月期
3,280
328
11/26
1,550
155
1/9
1,569,000
15,690,000
4/24
2600億6201万1228億9516万+19.05%
5/22
-10.79%
6/7
2014年
12月期
3,230
323
1/20

323
1/16
2,040
204
10/17
3,227,900
32,279,000
6/18
2969億5717万1969億3589万+16.91%
12/8
-13.08%
10/17
2015年
12月期
3,820
382
4/22
2,560
256
8/25
1,758,200
17,582,000
2/16
3687億7212万2471億3524万+13.07%
2/16
-13.32%
1/21
2016年
12月期
3,845
12/9
1,950
6/28
1,525,000
6/29
3658億7829万1855億5596万+18.74%
8/29
-21.41%
2/12
2017年
12月期
4,415
8/8
3,300
1/18
1,800,500
11/14
4201億1773万3140億1778万+11.53%
3/6
-8.74%
8/14
2018年
12月期
4,525
1/12
3,150
10/26
3,493,700
12/25
4305億8499万2997億4424万+7.8%
12/3
-13.9%
10/26

10/25
2019年
12月期
3,635
3/4
2,534
8/26
903,200
8/30
3458億9534万2411億2759万+12.28%
9/13
-15.03%
5/15
2020年
12月期
3,130
2/14
1,833
3/17
1,298,700
5/15
2978億4110万1744億2260万+12.23%
5/28
-27.3%
3/18
2021年
12月期
3,380
9/17

9/14
2,492
1/6
857,700
6/18
3216億3033万2371億3100万+7.96%
9/14
-6.66%
10/5
2022年
12月期
3,100
1/17
2,206
3/9
1,274,300
2/8
2949億8640万2099億1613万+4.37%
4/4
-16.97%
3/9
2023年
12月期
2,821
8/2
2,245
3/16
2,053,200
12/28
2684億3762万2136億2724万+10.81%
12/29
-7.13%
8/9
2024年
12月期
3,689
12/19
2,378
8/5
3,264,600
9/30
3510億3381万2262億8311万+9.63%
5/24
-19.04%
8/5
最新2,981
2025/5/30
388,1002836億6273万+8.05%
2,759

年間値上がり率

1984/12/28 vs 1983/12/28
18%(1.18倍)
1985/12/28 vs 1984/12/28
-2%(0.98倍)
1986/12/27 vs 1985/12/28
74%(1.74倍)
1987/12/28 vs 1986/12/27
26%(1.26倍)
1988/12/28 vs 1987/12/28
36%(1.36倍)
1989/12/29 vs 1988/12/28
5%(1.05倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
4%(1.04倍)
1992/12/30 vs 1991/12/30
-18%(0.82倍)
1993/12/30 vs 1992/12/30
4%(1.04倍)
1994/12/30 vs 1993/12/30
15%(1.15倍)
1995/12/29 vs 1994/12/30
-1%(0.99倍)
1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
-23%(0.77倍)
1998/12/30 vs 1997/12/30
-6%(0.94倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
12%(1.12倍)
2001/12/28 vs 2000/12/29
-45%(0.55倍)
2002/12/30 vs 2001/12/28
2%(1.02倍)
2003/12/30 vs 2002/12/30
7%(1.07倍)
2004/12/30 vs 2003/12/30
16%(1.16倍)
2005/12/30 vs 2004/12/30
117%(2.17倍)
2006/12/29 vs 2005/12/30
-9%(0.91倍)
2007/12/28 vs 2006/12/29
21%(1.21倍)
2008/12/30 vs 2007/12/28
-67%(0.33倍)
2009/12/30 vs 2008/12/30
-16%(0.84倍)
2010/12/30 vs 2009/12/30
15%(1.15倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
14%(1.14倍)
2013/12/30 vs 2012/12/28
101%(2.01倍)
2014/12/30 vs 2013/12/30
-9%(0.91倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
20%(1.2倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
-10%(0.9倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
19%(1.19倍)
2024/12/30 vs 2023/12/29
22%(1.22倍)
2025/05/30 vs 2024/12/30
-12%(0.88倍)
過去安値
1,170円(2011/11/25)
155%(2.55倍)
2,981円(5/30)