4631 DIC
- 4631
- 2021/03/05
- 時価
- 2671億円
- PER 予
- 13.28倍
- 2009年以降
- 5.3-109.88倍
(2009-2020年) - PBR
- 0.83倍
- 2009年以降
- 0.66-3.05倍
(2009-2020年) - 配当 予
- 3.56%
- ROE 予
- 6.28%
- ROA 予
- 2.45%
- 資料
- Link
- CSV,JSON
PER
- 2009年3月31日
- 43.11倍
- 2010年3月31日
- 63.05倍
- 2011年3月31日
- 11.26倍
- 2012年12月28日
- 7.64倍
- 2013年12月30日
- 10.95倍
- 2014年12月30日
- 10.87倍
- 2015年12月30日
- 8.47倍
- 2016年12月30日
- 9.68倍
- 2017年12月29日
- 10.45倍
- 2018年12月28日
- 9.96倍
- 2019年12月30日
- 12.22倍
- 2020年12月30日
- 18.63倍
2020/10/08~2021/03/05
株価&PER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 |
---|---|---|---|---|---|---|---|---|---|---|
2021 | ||||||||||
03/05 | 2,800 | 2,818 | 2,768 | 2,807 | +0.5% | 310,200 | 2671億542万 | +3.35% | 13.28 | 0.83 |
03/04 | 2,770 | 2,795 | 2,745 | 2,793 | +0.47% | 301,300 | 2657億7323万 | +3.14% | 13.22 | 0.83 |
03/03 | 2,749 | 2,798 | 2,721 | 2,780 | +1.98% | 375,600 | 2645億3619万 | +2.96% | 13.16 | 0.83 |
03/02 | 2,719 | 2,741 | 2,695 | 2,726 | +1.19% | 377,400 | 2593億9772万 | +1.23% | 12.9 | 0.81 |
03/01 | 2,684 | 2,694 | 2,642 | 2,694 | +3.26% | 318,800 | 2563億5269万 | +0.34% | 12.75 | 0.8 |
02/26 | 2,728 | 2,729 | 2,609 | 2,609 | -4.47% | 465,300 | 2482億6436万 | -2.61% | 12.35 | 0.78 |
02/25 | 2,798 | 2,801 | 2,728 | 2,731 | -0.62% | 402,700 | 2598億7350万 | +1.98% | 12.92 | 0.81 |
02/24 | 2,892 | 2,893 | 2,743 | 2,748 | -3.92% | 517,600 | 2614億9117万 | +2.96% | 13 | 0.82 |
02/22 | 2,898 | 2,949 | 2,845 | 2,860 | +1.63% | 524,300 | 2721億4874万 | +7.52% | 13.54 | 0.85 |
02/19 | 2,750 | 2,874 | 2,706 | 2,814 | +1.7% | 627,500 | 2677億7152万 | +6.19% | 13.32 | 0.84 |
02/18 | 2,817 | 2,828 | 2,766 | 2,767 | -0.22% | 360,900 | 2632億9915万 | +4.73% | 13.09 | 0.82 |
02/17 | 2,751 | 2,789 | 2,745 | 2,773 | +0.76% | 301,200 | 2638億7009万 | +5.16% | 13.12 | 0.82 |
02/16 | 2,762 | 2,776 | 2,725 | 2,752 | -0.15% | 245,900 | 2618億7179万 | +4.68% | 13.02 | 0.82 |
02/15 | 2,746 | 2,762 | 2,726 | 2,756 | +1.7% | 182,500 | 2622億5242万 | +5.15% | 13.04 | 0.82 |
02/12 | 2,709 | 2,717 | 2,682 | 2,710 | +1.12% | 304,700 | 2578億7520万 | +3.71% | 12.83 | 0.81 |
02/10 | 2,664 | 2,720 | 2,664 | 2,680 | -1.69% | 240,600 | 2550億2050万 | +2.88% | 12.68 | 0.8 |
02/09 | 2,758 | 2,767 | 2,700 | 2,726 | -1.16% | 327,200 | 2593億9772万 | +4.93% | 12.9 | 0.81 |
02/08 | 2,685 | 2,764 | 2,685 | 2,758 | +3.18% | 432,400 | 2624億4274万 | +6.49% | 13.05 | 0.82 |
02/05 | 2,697 | 2,715 | 2,656 | 2,673 | -1.07% | 291,800 | 2543億5440万 | +3.44% | 12.65 | 0.79 |
02/04 | 2,658 | 2,703 | 2,658 | 2,702 | +0.9% | 383,000 | 2571億1395万 | +4.61% | 12.79 | 0.8 |
02/03 | 2,626 | 2,685 | 2,626 | 2,678 | +2.84% | 388,100 | 2548億3018万 | +3.72% | 12.67 | 0.8 |
02/02 | 2,593 | 2,629 | 2,584 | 2,604 | 0% | 261,400 | 2477億8857万 | +0.89% | 12.32 | 0.77 |
02/01 | 2,580 | 2,613 | 2,575 | 2,604 | +1.52% | 160,500 | 2477億8857万 | +0.85% | 12.32 | 0.77 |
01/29 | 2,585 | 2,619 | 2,565 | 2,565 | -0.89% | 279,600 | 2440億7745万 | -0.62% | 12.14 | 0.76 |
01/28 | 2,574 | 2,601 | 2,558 | 2,588 | -0.88% | 313,100 | 2462億6606万 | +0.15% | 12.25 | 0.77 |
01/27 | 2,609 | 2,619 | 2,596 | 2,611 | +0.89% | 178,000 | 2484億5467万 | +0.97% | 12.36 | 0.78 |
01/26 | 2,610 | 2,621 | 2,576 | 2,588 | -0.84% | 201,800 | 2462億6606万 | +0.04% | 12.25 | 0.77 |
01/25 | 2,549 | 2,610 | 2,544 | 2,610 | +3.45% | 325,300 | 2483億5951万 | +0.85% | 12.35 | 0.78 |
01/22 | 2,524 | 2,532 | 2,513 | 2,523 | -1.14% | 268,600 | 2400億8086万 | -2.59% | 11.94 | 0.75 |
01/21 | 2,578 | 2,599 | 2,542 | 2,552 | -0.74% | 205,000 | 2428億4041万 | -1.66% | 12.08 | 0.76 |
01/20 | 2,531 | 2,572 | 2,530 | 2,571 | +2.39% | 257,800 | 2446億4840万 | -1.12% | 12.17 | 0.76 |
01/19 | 2,532 | 2,556 | 2,511 | 2,511 | -0.67% | 209,800 | 2389億3898万 | -3.57% | 11.88 | 0.75 |
01/18 | 2,580 | 2,587 | 2,525 | 2,528 | -2.54% | 227,400 | 2405億5665万 | -3.18% | 11.96 | 0.75 |
01/15 | 2,623 | 2,635 | 2,591 | 2,594 | -1.56% | 297,900 | 2468億3700万 | -0.88% | 12.28 | 0.77 |
01/14 | 2,608 | 2,659 | 2,594 | 2,635 | +0.46% | 343,200 | 2507億3844万 | +0.69% | 12.47 | 0.78 |
01/13 | 2,605 | 2,624 | 2,572 | 2,623 | +1.12% | 338,300 | 2495億9655万 | +0.27% | 12.41 | 0.78 |
01/12 | 2,551 | 2,599 | 2,523 | 2,594 | +1.69% | 347,600 | 2468億3700万 | -0.88% | 12.28 | 0.77 |
01/08 | 2,526 | 2,555 | 2,513 | 2,551 | +0.31% | 349,600 | 2427億4526万 | -2.6% | 12.07 | 0.76 |
01/07 | 2,537 | 2,589 | 2,523 | 2,543 | +1.56% | 426,600 | 2419億8400万 | -3.05% | 12.03 | 0.76 |
01/06 | 2,515 | 2,527 | 2,492 | 2,504 | -0.28% | 316,300 | 2382億7288万 | -4.68% | 11.85 | 0.74 |
01/05 | 2,540 | 2,555 | 2,501 | 2,511 | -1.18% | 285,300 | 2389億3898万 | -4.52% | 11.88 | 0.75 |
01/04 | 2,627 | 2,627 | 2,538 | 2,541 | -2.42% | 250,600 | 2417億9369万 | -3.49% | 12.03 | 0.76 |
2020 | ||||||||||
12/30 | 2,645 | 2,645 | 2,602 | 2,604 | -1.4% | 195,400 | 2477億8857万 | -1.18% | 18.63 | 0.77 |
12/29 | 2,616 | 2,641 | 2,604 | 2,641 | -0.9% | 313,300 | 2513億938万 | +0.19% | 18.89 | 0.78 |
12/28 | 2,673 | 2,675 | 2,633 | 2,665 | -0.34% | 470,700 | 2535億9314万 | +1.18% | 19.06 | 0.79 |
12/25 | 2,641 | 2,674 | 2,632 | 2,674 | +2.57% | 287,800 | 2544億4956万 | +1.67% | 19.13 | 0.79 |
12/24 | 2,612 | 2,631 | 2,601 | 2,607 | +0.77% | 232,300 | 2480億7404万 | -0.72% | 18.65 | 0.77 |
12/23 | 2,642 | 2,643 | 2,586 | 2,587 | -1.71% | 321,000 | 2461億7091万 | -1.41% | 18.5 | 0.77 |
12/22 | 2,652 | 2,653 | 2,625 | 2,632 | -0.64% | 386,100 | 2504億5297万 | +0.27% | 18.83 | 0.78 |
12/21 | 2,640 | 2,660 | 2,626 | 2,649 | +0.91% | 343,300 | 2520億7063万 | +0.91% | 18.95 | 0.79 |
12/18 | 2,605 | 2,637 | 2,601 | 2,625 | -0.11% | 372,800 | 2497億8687万 | +0.04% | 18.78 | 0.78 |
12/17 | 2,630 | 2,645 | 2,604 | 2,628 | -0.68% | 373,100 | 2500億7234万 | +0.11% | 18.8 | 0.78 |
12/16 | 2,668 | 2,684 | 2,640 | 2,646 | -0.23% | 356,000 | 2517億8516万 | +0.65% | 18.93 | 0.79 |
12/15 | 2,638 | 2,677 | 2,635 | 2,652 | -0.79% | 308,800 | 2523億5610万 | +0.91% | 18.97 | 0.79 |
12/14 | 2,670 | 2,710 | 2,668 | 2,673 | -0.34% | 229,700 | 2543億5440万 | +1.83% | 19.12 | 0.79 |
12/11 | 2,683 | 2,709 | 2,654 | 2,682 | -0.22% | 262,100 | 2552億1081万 | +2.29% | 19.18 | 0.8 |
12/10 | 2,659 | 2,722 | 2,653 | 2,688 | +0.6% | 341,900 | 2557億8175万 | +2.75% | 19.23 | 0.8 |
12/09 | 2,600 | 2,680 | 2,590 | 2,672 | +2.41% | 277,900 | 2542億5924万 | +2.34% | 19.11 | 0.79 |
12/08 | 2,600 | 2,622 | 2,576 | 2,609 | -0.04% | 209,400 | 2482億6436万 | +0.08% | 18.66 | 0.78 |
12/07 | 2,684 | 2,684 | 2,610 | 2,610 | -1.17% | 319,700 | 2483億5951万 | +0.23% | 18.67 | 0.78 |
12/04 | 2,610 | 2,644 | 2,609 | 2,641 | +0.19% | 183,700 | 2513億938万 | +1.46% | 18.89 | 0.78 |
12/03 | 2,640 | 2,659 | 2,624 | 2,636 | -0.86% | 275,200 | 2508億3359万 | +1.31% | 18.85 | 0.78 |
12/02 | 2,651 | 2,668 | 2,628 | 2,659 | +0.68% | 346,700 | 2530億2220万 | +2.15% | 19.02 | 0.79 |
12/01 | 2,575 | 2,650 | 2,570 | 2,641 | +2.88% | 351,600 | 2513億938万 | +1.46% | 18.89 | 0.78 |
11/30 | 2,629 | 2,638 | 2,530 | 2,567 | -1.08% | 922,600 | 2442億6777万 | -1.42% | 18.36 | 0.76 |
11/27 | 2,608 | 2,616 | 2,582 | 2,595 | +0.19% | 343,400 | 2469億3216万 | -0.5% | 18.56 | 0.77 |
11/26 | 2,622 | 2,625 | 2,582 | 2,590 | -1.89% | 305,200 | 2464億5638万 | -0.84% | 18.53 | 0.77 |
11/25 | 2,630 | 2,675 | 2,625 | 2,640 | +2.52% | 406,900 | 2512億1422万 | +1.03% | 18.88 | 0.78 |
11/24 | 2,610 | 2,610 | 2,575 | 2,575 | +0.39% | 372,100 | 2450億2902万 | -1.49% | 18.42 | 0.77 |
11/20 | 2,544 | 2,568 | 2,539 | 2,565 | -0.27% | 274,900 | 2440億7745万 | -1.95% | 18.35 | 0.76 |
11/19 | 2,582 | 2,595 | 2,545 | 2,572 | +0.04% | 349,300 | 2447億4355万 | -1.83% | 18.4 | 0.76 |
11/18 | 2,573 | 2,589 | 2,538 | 2,571 | -1.04% | 396,600 | 2446億4840万 | -2.02% | 18.39 | 0.76 |
11/17 | 2,601 | 2,617 | 2,559 | 2,598 | -1.18% | 419,600 | 2472億1763万 | -1.18% | 18.58 | 0.77 |
11/16 | 2,605 | 2,639 | 2,602 | 2,629 | +0.15% | 322,400 | 2501億6750万 | -0.11% | 18.8 | 0.78 |
11/13 | 2,658 | 2,662 | 2,619 | 2,625 | -1.8% | 375,300 | 2497億8687万 | -0.3% | 18.78 | 0.78 |
11/12 | 2,691 | 2,698 | 2,651 | 2,673 | -1.15% | 293,800 | 2543億5440万 | +1.44% | 19.12 | 0.79 |
11/11 | 2,715 | 2,717 | 2,677 | 2,704 | +2.35% | 421,900 | 2573億426万 | +2.66% | 19.34 | 0.8 |
11/10 | 2,640 | 2,672 | 2,612 | 2,642 | +2.4% | 320,000 | 2514億454万 | +0.38% | 18.9 | 0.79 |
11/09 | 2,609 | 2,613 | 2,572 | 2,580 | +0.23% | 320,800 | 2455億481万 | -1.98% | 18.45 | 0.77 |
11/06 | 2,546 | 2,584 | 2,535 | 2,574 | +1.14% | 181,000 | 2449億3387万 | -2.2% | 18.41 | 0.76 |
11/05 | 2,553 | 2,561 | 2,520 | 2,545 | -1.05% | 355,200 | 2421億7432万 | -3.34% | 18.2 | 0.76 |
11/04 | 2,582 | 2,598 | 2,556 | 2,572 | +0.67% | 217,900 | 2447億4355万 | -2.54% | 18.4 | 0.76 |
11/02 | 2,562 | 2,587 | 2,538 | 2,555 | +0.75% | 276,900 | 2431億2588万 | -3.37% | 18.28 | 0.76 |
10/30 | 2,596 | 2,596 | 2,525 | 2,536 | -2.46% | 313,600 | 2413億1790万 | -4.16% | 18.14 | 0.75 |
10/29 | 2,580 | 2,611 | 2,561 | 2,600 | -0.5% | 175,400 | 2474億795万 | -1.85% | 18.6 | 0.77 |
10/28 | 2,626 | 2,637 | 2,596 | 2,613 | -1.47% | 212,800 | 2486億4499万 | -1.4% | 18.69 | 0.78 |
10/27 | 2,651 | 2,660 | 2,617 | 2,652 | -0.04% | 189,300 | 2523億5610万 | -0.08% | 18.97 | 0.79 |
10/26 | 2,645 | 2,673 | 2,636 | 2,653 | -0.41% | 142,800 | 2524億5126万 | -0.08% | 18.98 | 0.79 |
10/23 | 2,696 | 2,705 | 2,640 | 2,664 | -0.49% | 216,800 | 2534億9799万 | +0.19% | 19.05 | 0.79 |
10/22 | 2,694 | 2,700 | 2,676 | 2,677 | -0.34% | 175,600 | 2547億3503万 | +0.53% | 19.15 | 0.8 |
10/21 | 2,652 | 2,691 | 2,639 | 2,686 | +1.94% | 245,000 | 2555億9144万 | +0.71% | 19.21 | 0.8 |
10/20 | 2,635 | 2,651 | 2,623 | 2,635 | -1.05% | 187,500 | 2507億3844万 | -1.24% | 18.85 | 0.78 |
10/19 | 2,639 | 2,677 | 2,631 | 2,663 | +1.33% | 177,500 | 2534億283万 | -0.19% | 19.05 | 0.79 |
10/16 | 2,630 | 2,664 | 2,618 | 2,628 | -0.98% | 184,800 | 2500億7234万 | -1.39% | 18.8 | 0.78 |
10/15 | 2,679 | 2,690 | 2,647 | 2,654 | -0.79% | 172,200 | 2525億4642万 | -0.3% | 18.98 | 0.79 |
10/14 | 2,641 | 2,675 | 2,636 | 2,675 | -0.19% | 189,100 | 2545億4471万 | +0.68% | 19.13 | 0.79 |
10/13 | 2,670 | 2,685 | 2,651 | 2,680 | +0.11% | 156,000 | 2550億2050万 | +1.13% | 19.17 | 0.8 |
10/12 | 2,650 | 2,677 | 2,640 | 2,677 | +0.68% | 119,300 | 2547億3503万 | +1.29% | 19.15 | 0.8 |
10/09 | 2,681 | 2,694 | 2,650 | 2,659 | -0.45% | 252,800 | 2530億2220万 | +0.87% | 19.02 | 0.79 |
10/08 | 2,671 | 2,704 | 2,660 | 2,671 | +0.64% | 307,700 | 2541億6409万 | +1.64% | 19.1 | 0.79 |
年初来
年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
---|---|---|---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
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 | 109.88 | 36.83 | 3.05 | 1.02 | - | - | 43.11倍 3/31 |
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 | 64.29 | 36.52 | 1.62 | 0.92 | 1633億3163万 | 927億6602万 | 63.05倍 3/31 |
2011年 3月期 | 2,260 226 3/9 | 1,230 123 3/15 | 7,001,600 70,016,000 6/2 | 13.18 | 7.17 | 1.93 | 1.05 | 1791億8907万 | 975億2325万 | 11.26倍 3/31 |
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 | 10.09 | 5.62 | 1.4 | 0.78 | 1930億6812万 | 1075億6652万 | 7.64倍 12/28 |
2013年 3月期 | 3,280 328 11/26 | 1,550 155 1/9 | 1,569,000 15,690,000 4/24 | 11.22 | 5.3 | 1.54 | 0.73 | 3015億5403万 | 1425億266万 | 10.95倍 12/30 |
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 | 12.06 | 7.62 | 1.24 | 0.79 | 2969億5717万 | 1969億3589万 | 10.87倍 12/30 |
2015年 12月期 | 3,820 382 4/22 | 2,560 256 8/25 | 1,758,200 17,582,000 2/16 | 9.81 | 6.57 | 1.38 | 0.92 | 3687億7212万 | 2471億3524万 | 8.47倍 12/30 |
2016年 12月期 | 3,845 12/9 | 1,950 6/28 | 1,525,000 6/29 | 10.48 | 5.32 | 1.31 | 0.66 | 3658億7829万 | 1855億5596万 | 9.68倍 12/30 |
2017年 12月期 | 4,415 8/8 | 3,300 1/18 | 1,800,500 11/14 | 10.83 | 8.1 | 1.33 | 0.99 | 4201億1773万 | 3140億1778万 | 10.45倍 12/29 |
2018年 12月期 | 4,135 9/28 | 3,150 10/26 | 3,493,700 12/25 | 12.22 | 9.31 | 1.31 | 1 | 3934億7379万 | 2997億4424万 | 9.96倍 12/28 |
2019年 12月期 | 3,290 11/8 | 2,894 10/9 | 573,500 9/13 | 13.25 | 11.66 | 1 | 0.88 | 3130億6621万 | 2753億8408万 | 12.22倍 12/30 |
2020年 12月期 | 2,722 12/10 | 2,520 11/5 | 922,600 11/30 | 19.47 | 18.02 | 0.81 | 0.75 | 2590億1709万 | 2397億9539万 | 18.63倍 12/30 |
最新 | 2,807 2021/3/5 | 310,200 | 13.28 予想 | 0.83 実績 | 2671億542万 | - |