4631 DIC

PBR

2016/09/07

2016/04/13～2016/09/07

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
09/07	3,005	3,060	3,000	3,055	-0.33%	454,100	2907億434万	+8.64%	8.33	1.04
09/06	2,959	3,075	2,959	3,065	+2.27%	583,100	2916億5591万	+10.01%	8.36	1.04
09/05	3,090	3,120	2,997	2,997	-2.06%	490,600	2851億8524万	+8.59%	8.17	1.02
09/02	3,015	3,080	2,933	3,060	+1.49%	932,900	2911億8012万	+11.76%	8.34	1.04
09/01	3,110	3,145	2,998	3,015	-4.13%	1,138,500	2868億9806万	+11.09%	8.22	1.03
08/31	3,165	3,210	3,130	3,145	+0.64%	859,800	2992億6846万	+16.83%	8.58	1.07
08/30	3,130	3,145	3,095	3,125	0%	527,200	2973億6532万	+17.44%	8.52	1.06
08/29	3,100	3,150	3,075	3,125	+4.38%	806,000	2973億6532万	+18.73%	8.52	1.06
08/26	2,975	3,020	2,950	2,994	+1.01%	773,400	2848億9977万	+15.11%	8.16	1.02
08/25	2,948	2,974	2,913	2,964	+1.02%	605,000	2820億4506万	+14.93%	8.08	1.01
08/24	2,947	2,988	2,920	2,934	+1.59%	566,100	2791億9035万	+14.88%	8	1
08/23	2,890	2,933	2,866	2,888	-0.55%	898,600	2748億1313万	+14.11%	7.87	0.98
08/22	2,825	2,941	2,824	2,904	+3.53%	862,300	2763億3564万	+15.7%	7.92	0.99
08/19	2,750	2,824	2,744	2,805	+3.51%	622,400	2669億1511万	+12.61%	7.65	0.95
08/18	2,705	2,737	2,691	2,710	-0.7%	333,200	2578億7520万	+9.58%	7.39	0.92
08/17	2,663	2,732	2,647	2,729	+2.44%	390,400	2596億8319万	+11.12%	7.44	0.93
08/16	2,718	2,741	2,662	2,664	-1.08%	459,200	2534億9799万	+9.45%	7.26	0.91
08/15	2,675	2,725	2,656	2,693	-0.88%	417,300	2562億5754万	+11.74%	7.34	0.92
08/12	2,661	2,723	2,655	2,717	+2.22%	934,000	2585億4130万	+13.87%	7.41	0.92
08/10	2,585	2,678	2,585	2,658	+3.14%	1,078,500	2529億2705万	+12.63%	7.25	0.9
08/09	2,405	2,607	2,401	2,577	+6.97%	1,212,400	2452億1934万	+10.22%	7.03	0.88
08/08	2,344	2,416	2,325	2,409	+2.77%	443,000	2292億3298万	+3.84%	6.57	0.82
08/05	2,393	2,406	2,337	2,344	-2.86%	360,600	2230億4778万	+1.52%	6.39	0.8
08/04	2,317	2,422	2,305	2,413	+4.41%	411,800	2296億1360万	+4.87%	6.58	0.82
08/03	2,342	2,352	2,304	2,311	-3.83%	460,200	2199億760万	+1.05%	6.3	0.79
08/02	2,396	2,436	2,391	2,403	-0.46%	307,200	2286億6204万	+5.53%	6.55	0.82
08/01	2,405	2,421	2,358	2,414	-1.67%	387,900	2297億876万	+6.48%	6.58	0.82
07/29	2,448	2,478	2,385	2,455	-0.04%	509,600	2336億1019万	+8.82%	6.69	0.84
07/28	2,443	2,469	2,435	2,456	-0.04%	361,400	2337億535万	+8.91%	6.7	0.84
07/27	2,382	2,466	2,382	2,457	+3.93%	465,400	2338億51万	+9.1%	6.7	0.84
07/26	2,409	2,412	2,344	2,364	-1.87%	586,700	2249億5092万	+5.11%	6.45	0.8
07/25	2,389	2,437	2,385	2,409	+2.08%	600,300	2292億3298万	+7.11%	6.57	0.82
07/22	2,379	2,394	2,357	2,360	-2.84%	437,500	2245億7029万	+5.17%	6.44	0.8
07/21	2,382	2,430	2,376	2,429	+3.67%	538,700	2311億3611万	+8.49%	6.62	0.83
07/20	2,337	2,350	2,280	2,343	-0.64%	734,000	2229億5262万	+4.88%	6.39	0.8
07/19	2,391	2,417	2,342	2,358	-0.8%	808,100	2243億7997万	+5.65%	6.43	0.8
07/15	2,404	2,436	2,375	2,377	-1.53%	1,014,100	2261億8796万	+6.45%	6.48	0.81
07/14	2,364	2,421	2,341	2,414	+2.37%	804,300	2297億876万	+7.91%	6.58	0.82
07/13	2,364	2,408	2,348	2,358	+3.33%	1,087,400	2243億7997万	+5.31%	6.43	0.8
07/12	2,250	2,315	2,222	2,282	+5.02%	1,066,900	2171億4805万	+1.6%	6.22	0.78
07/11	2,128	2,198	2,126	2,173	+4.57%	541,100	2067億7595万	-3.72%	5.93	0.74
07/08	2,090	2,122	2,078	2,078	-0.05%	564,300	1977億3604万	-8.5%	5.67	0.71
07/07	2,083	2,120	2,060	2,079	+0.48%	839,100	1978億3120万	-9.13%	5.67	0.71
07/06	2,090	2,106	2,037	2,069	-2.59%	529,500	1968億7963万	-10.24%	5.64	0.7
07/05	2,132	2,138	2,108	2,124	-0.42%	270,600	2021億1326万	-8.68%	5.79	0.72
07/04	2,157	2,157	2,092	2,133	+0.05%	456,100	2029億6967万	-9.12%	5.82	0.73
07/01	2,144	2,152	2,109	2,132	+0.28%	543,100	2028億7451万	-9.85%	5.81	0.73
07/01	株式併合 10→1
06/30	2,124	2,155	2,112	2,126	+2.31%	884,500	2023億357万	-10.75%	5.8	0.72
06/29	2,090	2,115	2,056	2,078	+0.97%	1,525,000	1977億3604万	-13.38%	5.67	0.71
06/28	2,000	2,074	1,950	2,058	-3.83%	1,207,200	1958億3290万	-14.89%	5.61	0.7
06/27	2,160	2,180	2,100	2,140	-0.93%	641,700	2036億3577万	-12.15%	5.84	0.73
06/24	2,440	2,440	2,150	2,160	-10.74%	754,000	2055億3891万	-11.91%	5.89	0.74
06/23	2,390	2,430	2,380	2,420	+1.68%	235,800	2302億7970万	-1.94%	6.6	0.82
06/22	2,400	2,410	2,350	2,380	0%	424,700	2264億7343万	-3.8%	6.49	0.81
06/21	2,380	2,400	2,330	2,380	+0.85%	385,000	2264億7343万	-4.19%	6.49	0.81
06/20	2,350	2,370	2,330	2,360	+3.06%	282,900	2245億7029万	-5.26%	6.44	0.8
06/17	2,280	2,350	2,270	2,290	+2.23%	783,800	2179億931万	-8.29%	6.24	0.78
06/16	2,300	2,310	2,230	2,240	-2.18%	531,800	2131億5146万	-10.65%	6.11	0.76
06/15	2,270	2,330	2,260	2,290	-0.43%	424,700	2179億931万	-9.05%	6.24	0.78
06/14	2,350	2,360	2,270	2,300	-3.36%	612,400	2188億6088万	-8.98%	6.27	0.78
06/13	2,460	2,480	2,380	2,380	-4.03%	465,300	2264億7343万	-6.15%	6.49	0.81
06/10	2,490	2,490	2,450	2,480	+0.4%	487,600	2359億8912万	-2.29%	6.76	0.84
06/09	2,510	2,520	2,460	2,470	-2.37%	466,800	2350億3755万	-2.64%	6.74	0.84
06/08	2,550	2,570	2,520	2,530	-1.17%	397,400	2407億4696万	-0.28%	6.9	0.86
06/07	2,510	2,570	2,490	2,560	+1.99%	394,700	2436億167万	+0.87%	6.98	0.87
06/06	2,460	2,510	2,440	2,510	+0.4%	324,500	2388億4383万	-1.26%	6.84	0.85
06/03	2,510	2,530	2,480	2,500	-0.4%	278,500	2378億9226万	-1.88%	6.82	0.85
06/02	2,570	2,590	2,500	2,510	-3.83%	335,700	2388億4383万	-1.88%	6.84	0.85
06/01	2,590	2,630	2,580	2,610	-0.76%	285,800	2483億5952万	+1.64%	7.12	0.89
05/31	2,580	2,640	2,570	2,630	+1.54%	336,200	2502億6265万	+2.22%	7.17	0.9
05/30	2,590	2,610	2,550	2,590	+1.57%	250,800	2464億5638万	+0.58%	7.06	0.88
05/27	2,560	2,580	2,540	2,550	-0.39%	181,000	2426億5010万	-1.09%	6.95	0.87
05/26	2,580	2,600	2,550	2,560	+0.39%	414,400	2436億167万	-0.7%	6.98	0.87
05/25	2,580	2,580	2,530	2,550	+1.19%	227,100	2426億5010万	-1.24%	6.95	0.87
05/24	2,530	2,540	2,500	2,520	-0.4%	336,200	2397億9540万	-2.63%	6.87	0.86
05/23	2,550	2,550	2,490	2,530	-0.78%	497,800	2407億4696万	-2.32%	6.9	0.86
05/20	2,550	2,560	2,520	2,550	-0.78%	417,800	2426億5010万	-1.51%	6.95	0.87
05/19	2,650	2,660	2,550	2,570	-2.28%	461,400	2445億5324万	-0.62%	7.01	0.87
05/18	2,590	2,640	2,560	2,630	+2.33%	526,900	2502億6265万	+1.9%	7.17	0.9
05/17	2,540	2,570	2,510	2,570	+2.39%	361,900	2445億5324万	-0.08%	7.01	0.87
05/16	2,560	2,570	2,480	2,510	-1.18%	451,500	2388億4383万	-2.18%	6.84	0.85
05/13	2,510	2,620	2,450	2,540	+1.2%	697,300	2416億9853万	-0.94%	6.93	0.86
05/12	2,480	2,510	2,470	2,510	0%	211,900	2388億4383万	-2.14%	6.84	0.85
05/11	2,540	2,550	2,480	2,510	-0.4%	366,700	2388億4383万	-2.26%	6.84	0.85
05/10	2,440	2,530	2,440	2,520	+3.7%	431,500	2397億9540万	-2.14%	6.87	0.86
05/09	2,490	2,500	2,420	2,430	-1.62%	484,200	2312億3127万	-5.89%	6.63	0.83
05/06	2,470	2,490	2,440	2,470	+0.41%	364,400	2350億3755万	-4.74%	6.74	0.84
05/02	2,460	2,510	2,450	2,460	-4.28%	437,300	2340億8598万	-5.46%	6.71	0.84
04/28	2,660	2,700	2,560	2,570	-2.65%	393,700	2445億5324万	-1.42%	7.01	0.87
04/27	2,650	2,680	2,610	2,640	-1.12%	493,800	2512億1422万	+1.27%	7.2	0.9
04/26	2,700	2,710	2,640	2,670	-2.55%	543,500	2540億6893万	+2.46%	7.28	0.91
04/25	2,780	2,790	2,720	2,740	-0.72%	328,100	2607億2991万	+5.22%	7.47	0.93
04/22	2,710	2,770	2,700	2,760	+0.73%	488,400	2626億3305万	+6.19%	7.53	0.94
04/21	2,730	2,740	2,700	2,740	+2.24%	315,100	2607億2991万	+5.75%	7.47	0.93
04/20	2,700	2,730	2,670	2,680	+0.75%	447,800	2550億2050万	+3.76%	7.31	0.91
04/19	2,610	2,680	2,600	2,660	+3.91%	502,900	2531億1736万	+3.18%	7.25	0.91
04/18	2,560	2,600	2,550	2,560	-3.76%	333,500	2436億167万	-0.58%	6.98	0.87
04/15	2,660	2,680	2,630	2,660	-1.12%	265,000	2531億1736万	+3.38%	7.25	0.91
04/14	2,620	2,700	2,610	2,690	+4.26%	521,600	2559億7207万	+4.87%	7.34	0.92
04/13	2,560	2,610	2,560	2,580	+2.79%	288,600	2455億481万	+1.02%	7.04	0.88

4631 DIC

PBR

2016/04/13～2016/09/07

株価＆PBRの推移

開示資料

決算

株式

チャート