4631 DIC

4631
2021/01/21
時価
2428億円
PER 予
16.1倍
2009年以降
5.3-109.88倍
(2009-2019年)
PBR
0.79倍
2009年以降
0.66-3.05倍
(2009-2019年)
配当 予
3.92%
ROE 予
4.9%
ROA 予
1.74%
資料
Link
CSV,JSON

株価チャート

株価

1/21

前日 (1/20)
2,571
始値
2,578
高値
2,599
安値
2,542
終値 -0.74%
2,552
出来高 -20.48%
205,000

乖離率

株価(5日)
移動平均値
+0.04%
2,551
株価(25日)
移動平均値
-1.66%
2,595
出来高(5日)
移動平均値
-14.43%
239,580

2020/08/25~2021/01/21

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
2021
01/212,5782,5992,5422,552-0.74%205,0002428億4041万-1.66%16.10.79
01/202,5312,5722,5302,571+2.39%257,8002446億4840万-1.12%16.220.79
01/192,5322,5562,5112,511-0.67%209,8002389億3898万-3.57%15.840.78
01/182,5802,5872,5252,528-2.54%227,4002405億5665万-3.18%15.950.78
01/152,6232,6352,5912,594-1.56%297,9002468億3700万-0.88%16.370.8
01/142,6082,6592,5942,635+0.46%343,2002507億3844万+0.69%16.630.81
01/132,6052,6242,5722,623+1.12%338,3002495億9655万+0.27%16.550.81
01/122,5512,5992,5232,594+1.69%347,6002468億3700万-0.88%16.370.8
01/082,5262,5552,5132,551+0.31%349,6002427億4526万-2.6%16.10.79
01/072,5372,5892,5232,543+1.56%426,6002419億8400万-3.05%16.050.79
01/062,5152,5272,4922,504-0.28%316,3002382億7288万-4.68%15.80.77
01/052,5402,5552,5012,511-1.18%285,3002389億3898万-4.52%15.840.78
01/042,6272,6272,5382,541-2.42%250,6002417億9369万-3.49%16.030.79
2020
12/302,6452,6452,6022,604-1.4%195,4002477億8857万-1.18%16.430.8
12/292,6162,6412,6042,641-0.9%313,3002513億938万+0.19%16.660.82
12/282,6732,6752,6332,665-0.34%470,7002535億9314万+1.18%16.820.82
12/252,6412,6742,6322,674+2.57%287,8002544億4956万+1.67%16.870.83
12/242,6122,6312,6012,607+0.77%232,3002480億7404万-0.72%16.450.81
12/232,6422,6432,5862,587-1.71%321,0002461億7091万-1.41%16.320.8
12/222,6522,6532,6252,632-0.64%386,1002504億5297万+0.27%16.610.81
12/212,6402,6602,6262,649+0.91%343,3002520億7063万+0.91%16.720.82
12/182,6052,6372,6012,625-0.11%372,8002497億8687万+0.04%16.560.81
12/172,6302,6452,6042,628-0.68%373,1002500億7234万+0.11%16.580.81
12/162,6682,6842,6402,646-0.23%356,0002517億8516万+0.65%16.70.82
12/152,6382,6772,6352,652-0.79%308,8002523億5610万+0.91%16.730.82
12/142,6702,7102,6682,673-0.34%229,7002543億5440万+1.83%16.870.83
12/112,6832,7092,6542,682-0.22%262,1002552億1081万+2.29%16.920.83
12/102,6592,7222,6532,688+0.6%341,9002557億8175万+2.75%16.960.83
12/092,6002,6802,5902,672+2.41%277,9002542億5924万+2.34%16.860.83
12/082,6002,6222,5762,609-0.04%209,4002482億6436万+0.08%16.460.81
12/072,6842,6842,6102,610-1.17%319,7002483億5951万+0.23%16.470.81
12/042,6102,6442,6092,641+0.19%183,7002513億938万+1.46%16.660.82
12/032,6402,6592,6242,636-0.86%275,2002508億3359万+1.31%16.630.81
12/022,6512,6682,6282,659+0.68%346,7002530億2220万+2.15%16.780.82
12/012,5752,6502,5702,641+2.88%351,6002513億938万+1.46%16.660.82
11/302,6292,6382,5302,567-1.08%922,6002442億6777万-1.42%16.20.79
11/272,6082,6162,5822,595+0.19%343,4002469億3216万-0.5%16.370.8
11/262,6222,6252,5822,590-1.89%305,2002464億5638万-0.84%16.340.8
11/252,6302,6752,6252,640+2.52%406,9002512億1422万+1.03%16.660.82
11/242,6102,6102,5752,575+0.39%372,1002450億2902万-1.49%16.250.8
11/202,5442,5682,5392,565-0.27%274,9002440億7745万-1.95%16.190.79
11/192,5822,5952,5452,572+0.04%349,3002447億4355万-1.83%16.230.79
11/182,5732,5892,5382,571-1.04%396,6002446億4840万-2.02%16.220.79
11/172,6012,6172,5592,598-1.18%419,6002472億1763万-1.18%16.390.8
11/162,6052,6392,6022,629+0.15%322,4002501億6750万-0.11%16.590.81
11/132,6582,6622,6192,625-1.8%375,3002497億8687万-0.3%16.560.81
11/122,6912,6982,6512,673-1.15%293,8002543億5440万+1.44%16.870.83
11/112,7152,7172,6772,704+2.35%421,9002573億426万+2.66%17.060.84
11/102,6402,6722,6122,642+2.4%320,0002514億454万+0.38%16.670.82
11/092,6092,6132,5722,580+0.23%320,8002455億481万-1.98%16.280.8
11/062,5462,5842,5352,574+1.14%181,0002449億3387万-2.2%16.240.8
11/052,5532,5612,5202,545-1.05%355,2002421億7432万-3.34%16.060.79
11/042,5822,5982,5562,572+0.67%217,9002447億4355万-2.54%16.230.79
11/022,5622,5872,5382,555+0.75%276,9002431億2588万-3.37%16.120.79
10/302,5962,5962,5252,536-2.46%313,6002413億1790万-4.16%160.78
10/292,5802,6112,5612,600-0.5%175,4002474億795万-1.85%16.410.8
10/282,6262,6372,5962,613-1.47%212,8002486億4499万-1.4%16.490.81
10/272,6512,6602,6172,652-0.04%189,3002523億5610万-0.08%16.730.82
10/262,6452,6732,6362,653-0.41%142,8002524億5126万-0.08%16.740.82
10/232,6962,7052,6402,664-0.49%216,8002534億9799万+0.19%16.810.82
10/222,6942,7002,6762,677-0.34%175,6002547億3503万+0.53%16.890.83
10/212,6522,6912,6392,686+1.94%245,0002555億9144万+0.71%16.950.83
10/202,6352,6512,6232,635-1.05%187,5002507億3844万-1.24%16.630.81
10/192,6392,6772,6312,663+1.33%177,5002534億283万-0.19%16.80.82
10/162,6302,6642,6182,628-0.98%184,8002500億7234万-1.39%16.580.81
10/152,6792,6902,6472,654-0.79%172,2002525億4642万-0.3%16.750.82
10/142,6412,6752,6362,675-0.19%189,1002545億4471万+0.68%16.880.83
10/132,6702,6852,6512,680+0.11%156,0002550億2050万+1.13%16.910.83
10/122,6502,6772,6402,677+0.68%119,3002547億3503万+1.29%16.890.83
10/092,6812,6942,6502,659-0.45%252,8002530億2220万+0.87%16.780.82
10/082,6712,7042,6602,671+0.64%307,7002541億6409万+1.64%16.850.83
10/072,6152,6592,6152,654-0.3%307,9002525億4642万+1.22%16.750.82
10/062,6502,6692,6482,662+1.14%191,3002533億767万+1.76%16.80.82
10/052,5912,6472,5702,632+2.33%270,1002504億5297万+0.8%16.610.81
10/022,6312,6492,5572,572-1.76%475,4002447億4355万-1.3%16.230.79
09/302,6772,6772,6182,618-2.31%369,5002491億2077万+0.54%16.520.81
09/292,6932,6982,6522,680-0.74%224,2002550億2050万+3.16%16.910.83
09/282,6682,7002,6412,700+3.01%388,5002569億2364万+4.21%17.040.83
09/252,6512,6562,6072,621+0.73%264,2002494億624万+1.43%16.540.81
09/242,6252,6292,5932,602-0.95%269,5002475億9826万+0.85%16.420.8
09/232,6502,6592,5972,627-3.06%322,7002499億7718万+1.98%16.580.81
09/182,7092,7192,6882,710+1.16%456,0002578億7520万+5.37%17.10.84
09/172,7172,7252,6752,679-2.33%336,9002549億2534万+4.32%16.90.83
09/162,7472,7872,7262,743-0.72%344,3002610億1538万+6.86%17.310.85
09/152,7702,7802,7392,763-1.04%300,4002629億1852万+7.89%17.430.85
09/142,7352,7922,7222,792+3.75%288,1002656億7807万+9.32%17.620.86
09/112,6712,7082,6492,691+1.36%529,9002560億6722万+5.53%16.980.83
09/102,5902,6572,5862,655+2.55%383,9002526億4158万+4.12%16.750.82
09/092,5182,5952,5062,589+1.29%367,0002463億6122万+1.45%16.340.8
09/082,5252,5562,5172,556+1.75%201,3002432億2104万0%16.130.79
09/072,4842,5252,4832,512+0.6%267,1002390億3414万-1.72%15.850.78
09/042,4842,4992,4642,497-0.99%289,5002376億678万-2.35%15.760.77
09/032,5312,5422,4972,522+1.61%400,9002399億8571万-1.56%15.910.78
09/022,5062,5212,4562,482+0.08%441,3002361億7943万-3.39%15.660.77
09/012,5002,5012,4612,480-1.7%382,0002359億8912万-3.84%15.650.77
08/312,5282,5572,5232,523+0.96%275,3002400億8086万-2.51%15.920.78
08/282,5242,5682,4852,499-0.95%496,7002377億9710万-3.74%15.770.77
08/272,5282,5462,5152,523+0.12%224,9002400億8086万-3.15%15.920.78
08/262,5102,5222,4982,520+0.12%172,3002397億9539万-3.6%15.90.78
08/252,5152,5272,4902,517+1.99%322,3002395億992万-3.93%15.880.78

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
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
--+15.74%
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+15.56%
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+14.87%
2/10
-29.64%
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+12.32%
1/20
-15.66%
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+19.03%
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+16.92%
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+13.08%
2/16
-13.33%
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+18.73%
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
-8.75%
8/14
2018年
12月期
4,135
9/28
3,150
10/26
3,493,700
12/25
3934億7379万2997億4424万+7.8%
12/3
-13.91%
10/25
2019年
12月期
3,290
11/8
2,894
10/9
573,500
9/13
3130億6621万2753億8408万+5.22%
11/6
-5.47%
11/20
最新2,552
2021/1/21
205,0002428億4041万-1.66%
2,595

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)
2021/01/21 vs 2020/12/30
-2%(0.98倍)
過去安値
1,170円(2011/11/25)
118%(2.18倍)
2,552円(1/21)