4631 DIC

PBR

2014/12/31

2014/08/05～2014/12/30

株価＆PBRの推移

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
2016	7/1, 株式併合 10→1
2014
12/30	2,940	2,950	2,850	2,910	-0.68%	538,400	2809億2326万	+2.57%	11.11	1.12
12/29	2,940	2,960	2,870	2,930	+0.34%	487,400	2828億5401万	+3.68%	11.19	1.13
12/26	2,920	2,930	2,880	2,920	+0.69%	425,400	2818億8863万	+3.69%	11.15	1.12
12/25	2,890	2,930	2,880	2,900	-0.34%	382,800	2799億5789万	+3.42%	11.07	1.12
12/24	2,910	2,940	2,890	2,910	+1.39%	482,700	2809億2326万	+4.3%	11.11	1.12
12/22	2,860	2,870	2,800	2,870	+0.35%	535,200	2770億6177万	+3.54%	10.96	1.11
12/19	2,950	2,950	2,830	2,860	0%	643,000	2760億9640万	+3.7%	10.92	1.1
12/18	2,840	2,890	2,840	2,860	+3.25%	760,000	2760億9640万	+4.38%	10.92	1.1
12/17	2,750	2,840	2,750	2,770	+1.09%	920,600	2674億805万	+1.76%	10.58	1.07
12/16	2,740	2,790	2,730	2,740	0%	680,200	2645億1194万	+1.18%	10.46	1.06
12/15	2,760	2,810	2,740	2,740	-3.18%	580,200	2645億1194万	+1.71%	10.46	1.06
12/12	2,830	2,910	2,820	2,830	-0.7%	817,300	2732億28万	+5.68%	10.81	1.09
12/11	2,800	2,860	2,790	2,850	-1.38%	601,500	2751億3103万	+7.22%	10.88	1.1
12/10	2,930	2,940	2,860	2,890	-3.02%	799,100	2789億9252万	+9.59%	11.03	1.11
12/09	3,000	3,040	2,970	2,980	-1.32%	768,800	2876億8087万	+14.09%	11.38	1.15
12/08	2,940	3,060	2,930	3,020	+3.42%	1,322,000	2915億4235万	+16.92%	11.53	1.16
12/05	2,890	2,940	2,890	2,920	+1.04%	849,800	2818億8863万	+14.46%	11.15	1.12
12/04	2,930	2,980	2,860	2,890	+0.35%	928,900	2789億9252万	+14.59%	11.03	1.11
12/03	2,790	2,900	2,790	2,880	+3.6%	1,459,300	2780億2714万	+15.48%	11	1.11
12/02	2,710	2,810	2,690	2,780	+2.21%	953,500	2683億7342万	+12.73%	10.61	1.07
12/01	2,690	2,730	2,680	2,720	+0.74%	464,500	2625億8119万	+11.38%	10.39	1.05
11/28	2,660	2,730	2,660	2,700	+1.89%	730,200	2606億5045万	+11.66%	10.31	1.04
11/27	2,690	2,690	2,640	2,650	-2.21%	504,300	2558億2359万	+10.65%	10.12	1.02
11/26	2,690	2,750	2,690	2,710	+0.37%	687,900	2616億1582万	+14.2%	10.35	1.04
11/25	2,660	2,700	2,650	2,700	+2.27%	628,600	2606億5045万	+14.89%	10.31	1.04
11/21	2,650	2,660	2,620	2,640	-1.12%	639,500	2548億5822万	+13.55%	10.08	1.02
11/20	2,650	2,710	2,640	2,670	+1.91%	1,496,100	2577億5433万	+15.94%	10.19	1.03
11/19	2,570	2,620	2,550	2,620	+3.15%	1,245,600	2529億2747万	+14.71%	10	1.01
11/18	2,490	2,550	2,480	2,540	+2.83%	1,026,600	2452億450万	+12.04%	9.7	0.98
11/17	2,460	2,500	2,430	2,470	-1.98%	858,500	2384億4689万	+9.49%	9.43	0.95
11/14	2,460	2,590	2,420	2,520	+4.13%	2,105,300	2432億7375万	+12.05%	9.62	0.97
11/13	2,370	2,430	2,360	2,420	+1.26%	371,500	2336億2003万	+7.94%	9.24	0.93
11/12	2,440	2,440	2,380	2,390	-1.65%	597,400	2307億2391万	+6.65%	9.13	0.92
11/11	2,400	2,440	2,380	2,430	+2.1%	1,046,600	2345億8540万	+8.39%	9.28	0.94
11/10	2,330	2,380	2,330	2,380	+1.28%	361,200	2297億5854万	+6.3%	9.09	0.92
11/07	2,340	2,360	2,320	2,350	+0.43%	430,800	2268億6243万	+4.96%	8.97	0.91
11/06	2,350	2,380	2,320	2,340	+0.86%	855,900	2258億9705万	+4.28%	8.93	0.9
11/05	2,270	2,330	2,270	2,320	+2.2%	620,200	2239億6631万	+3.2%	8.86	0.89
11/04	2,350	2,360	2,260	2,270	+0.89%	806,900	2191億3945万	+0.71%	8.67	0.87
10/31	2,230	2,270	2,210	2,250	+1.35%	856,700	2172億871万	-0.53%	8.59	0.87
10/30	2,190	2,230	2,190	2,220	+0.91%	423,900	2143億1259万	-2.25%	8.48	0.86
10/29	2,180	2,200	2,180	2,200	+0.92%	336,100	2123億8185万	-3.55%	8.4	0.85
10/28	2,170	2,200	2,170	2,180	0%	341,600	2104億5110万	-4.85%	8.32	0.84
10/27	2,200	2,210	2,160	2,180	+0.46%	474,600	2104億5110万	-5.34%	8.32	0.84
10/24	2,150	2,190	2,150	2,170	+2.36%	624,700	2094億8573万	-6.18%	8.29	0.84
10/23	2,120	2,130	2,100	2,120	-0.93%	596,100	2046億5887万	-8.7%	8.09	0.82
10/22	2,130	2,150	2,100	2,140	+1.9%	758,800	2065億8961万	-8.31%	8.17	0.82
10/21	2,130	2,140	2,080	2,100	-1.87%	892,800	2027億2813万	-10.45%	8.02	0.81
10/20	2,110	2,160	2,110	2,140	+3.88%	444,700	2065億8961万	-9.25%	8.17	0.82
10/17	2,100	2,110	2,040	2,060	-1.44%	1,103,300	1988億6664万	-13.08%	7.87	0.79
10/16	2,130	2,130	2,080	2,090	-4.57%	1,022,100	2017億6275万	-12.33%	7.98	0.8
10/15	2,190	2,200	2,160	2,190	-0.45%	804,000	2114億1647万	-8.64%	8.36	0.84
10/14	2,200	2,220	2,170	2,200	-2.65%	589,200	2123億8185万	-8.6%	8.4	0.85
10/10	2,250	2,280	2,240	2,260	-1.74%	686,400	2181億7408万	-6.5%	8.63	0.87
10/09	2,350	2,360	2,280	2,300	-1.71%	721,100	2220億3557万	-5.08%	8.78	0.89
10/08	2,360	2,370	2,330	2,340	-2.5%	406,200	2258億9705万	-3.58%	8.93	0.9
10/07	2,410	2,420	2,380	2,400	-0.41%	276,000	2316億8929万	-1.23%	9.16	0.92
10/06	2,400	2,440	2,380	2,410	+1.69%	322,700	2326億5466万	-0.74%	9.2	0.93
10/03	2,380	2,410	2,370	2,370	-0.42%	278,400	2287億9317万	-2.35%	9.05	0.91
10/02	2,430	2,430	2,380	2,380	-3.25%	345,200	2297億5854万	-1.98%	9.09	0.92
10/01	2,460	2,470	2,430	2,460	0%	295,900	2374億8152万	+1.28%	9.39	0.95
09/30	2,480	2,480	2,440	2,460	0%	427,100	2374億8152万	+1.32%	9.39	0.95
09/29	2,480	2,490	2,450	2,460	-0.81%	249,000	2374億8152万	+1.44%	9.39	0.95
09/26	2,440	2,480	2,440	2,480	+0.4%	320,200	2394億1226万	+2.44%	9.47	0.96
09/25	2,470	2,480	2,440	2,470	0%	255,500	2384億4689万	+2.32%	9.43	0.95
09/24	2,440	2,480	2,440	2,470	+0.82%	401,300	2384億4689万	+2.66%	9.43	0.95
09/22	2,470	2,470	2,450	2,450	-0.81%	169,800	2365億1615万	+2.17%	9.35	0.94
09/19	2,430	2,470	2,420	2,470	+1.65%	511,400	2384億4689万	+3.3%	9.43	0.95
09/18	2,430	2,440	2,420	2,430	+1.25%	296,900	2345億8540万	+1.89%	9.28	0.94
09/17	2,410	2,430	2,390	2,400	-1.23%	257,800	2316億8929万	+0.84%	9.16	0.92
09/16	2,400	2,430	2,390	2,430	+1.25%	353,500	2345億8540万	+2.27%	9.28	0.94
09/12	2,440	2,440	2,380	2,400	-1.64%	593,700	2316億8929万	+1.35%	9.16	0.92
09/11	2,430	2,440	2,410	2,440	+0.41%	327,000	2355億5077万	+3.35%	9.32	0.94
09/10	2,410	2,430	2,380	2,430	+0.41%	472,400	2345億8540万	+3.14%	9.28	0.94
09/09	2,430	2,460	2,410	2,420	+0.41%	342,200	2336億2003万	+2.93%	9.24	0.93
09/08	2,440	2,440	2,410	2,410	-1.23%	401,100	2326億5466万	+2.64%	9.2	0.93
09/05	2,460	2,490	2,440	2,440	0%	794,600	2355億5077万	+4.05%	9.32	0.94
09/04	2,420	2,450	2,410	2,440	+1.24%	908,000	2355億5077万	+4.18%	9.32	0.94
09/03	2,420	2,440	2,390	2,410	+0.42%	567,200	2326億5466万	+2.99%	9.2	0.93
09/02	2,420	2,430	2,380	2,400	-0.41%	683,300	2316億8929万	+2.52%	9.16	0.92
09/01	2,420	2,440	2,380	2,410	+1.69%	613,800	2326億5466万	+2.82%	9.2	0.93
08/29	2,360	2,380	2,340	2,370	-0.42%	384,800	2287億9317万	+1.07%	9.05	0.91
08/28	2,400	2,400	2,350	2,380	-0.83%	459,400	2297億5854万	+1.41%	9.09	0.92
08/27	2,390	2,420	2,390	2,400	+0.42%	442,700	2316億8929万	+2.26%	9.16	0.92
08/26	2,430	2,460	2,380	2,390	-1.65%	899,200	2307億2391万	+1.92%	9.13	0.92
08/25	2,410	2,440	2,380	2,430	+1.25%	786,200	2345億8540万	+3.76%	9.28	0.94
08/22	2,380	2,410	2,370	2,400	+1.69%	876,000	2316億8929万	+2.65%	9.16	0.92
08/21	2,310	2,370	2,300	2,360	+2.61%	744,900	2278億2780万	+1.03%	9.01	0.91
08/20	2,300	2,300	2,260	2,300	+0.88%	432,300	2220億3557万	-1.58%	8.78	0.89
08/19	2,280	2,300	2,260	2,280	+0.44%	402,900	2201億482万	-2.61%	8.71	0.88
08/18	2,270	2,280	2,260	2,270	0%	248,500	2191億3945万	-3.24%	8.67	0.87
08/15	2,310	2,310	2,270	2,270	-2.16%	624,300	2191億3945万	-3.57%	8.67	0.87
08/14	2,300	2,330	2,300	2,320	+1.31%	358,700	2239億6631万	-1.78%	8.86	0.89
08/13	2,300	2,310	2,280	2,290	-0.43%	345,000	2210億7019万	-3.33%	8.74	0.88
08/12	2,260	2,310	2,250	2,300	+2.22%	641,500	2220億3557万	-3.36%	8.78	0.89
08/11	2,260	2,270	2,210	2,250	+1.35%	826,300	2172億871万	-5.86%	8.59	0.87
08/08	2,290	2,300	2,210	2,220	-3.9%	868,900	2143億1259万	-7.62%	8.48	0.86
08/07	2,310	2,340	2,290	2,310	0%	631,100	2230億94万	-4.39%	8.82	0.89
08/06	2,320	2,330	2,310	2,310	-0.86%	269,500	2230億94万	-4.86%	8.82	0.89
08/05	2,350	2,370	2,320	2,330	-0.85%	387,100	2249億3168万	-4.55%	8.9	0.9

4631 DIC

PBR

2014/08/05～2014/12/30

株価＆PBRの推移

開示資料

決算

株式

チャート