2379 ディップ

2379
2024/03/18
時価
1611億円
PER 予
17.84倍
2010年以降
0.05-289.45倍
(2010-2023年)
PBR
3.9倍
2010年以降
0.01-17.51倍
(2010-2023年)
配当 予
3.28%
ROE 予
21.85%
ROA 予
16.88%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
2,645
始値
2,651
高値
2,687
安値
2,645
終値 +1.32%
2,680
出来高 -39.02%
301,400

乖離率

株価(5日)
移動平均値
+1.48%
2,641
株価(25日)
移動平均値
+1.17%
2,649
出来高(5日)
移動平均値
-16.77%
362,140

2023/10/19~2024/03/18

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
2024
03/182,6512,6872,6452,680+1.32%301,4001611億7520万+1.17%17.843.9
03/152,6402,6572,6272,645+0.53%494,3001590億7030万-0.11%17.63.85
03/142,6232,6362,6082,631+0.53%241,0001582億2834万-0.68%17.513.83
03/132,6312,6352,6042,617-0.49%267,9001573億8638万-1.25%17.423.81
03/122,5682,6302,5172,630+1.47%506,1001581億6820万-0.79%17.53.82
03/112,5792,6312,5772,592+0.5%495,4001558億8288万-2.19%17.253.77
03/082,5682,5962,5632,579-0.62%327,1001551億106万-2.68%17.163.75
03/072,6052,6212,5732,595-0.04%472,9001560億6330万-2%17.273.77
03/062,5602,6082,5522,596+0.66%375,3001561億2344万-1.85%17.283.78
03/052,5572,5882,5262,579-0.27%573,3001551億106万-2.42%17.163.75
03/042,6182,6332,5862,586-1.41%482,7001555億2204万-2.19%17.213.76
03/012,6232,6362,5952,623+0.15%466,3001577億4722万-0.76%17.463.81
02/292,6382,6762,6022,619-0.76%549,0001575億666万-0.72%17.433.81
02/282,6242,6562,6122,639-1.31%687,0001587億946万+0.19%17.563.84
02/272,6592,6852,6402,674+0.53%961,6001608億1436万+1.71%17.83.89
02/262,6502,6962,6352,660-1.23%804,2001599億7240万+1.49%17.73.87
02/222,7212,7252,6882,693-0.59%690,7001619億5702万+3.06%17.923.92
02/212,7182,7312,7012,709+0.33%634,6001629億1926万+3.99%18.033.94
02/202,7052,7142,6872,700-0.15%546,5001623億7800万+4.01%17.973.93
02/192,6632,7042,6512,704+1.5%416,2001626億1856万+4.4%183.93
02/162,6602,6782,6512,6640%394,8001602億1296万+3.14%17.733.87
02/152,7032,7032,6412,664-0.75%529,9001602億1296万+2.23%17.733.87
02/142,7002,7132,6742,684-1.97%550,5001614億1576万+2.17%17.863.9
02/132,7292,7382,6852,738+0.77%884,5001646億6332万+3.44%18.223.98
02/092,6802,7222,6782,717+1.65%433,1001634億38万+1.99%18.083.95
02/082,6602,6902,6422,673+0.53%672,9001607億5422万-0.37%17.793.89
02/072,6672,6852,6322,6590%616,7001599億1226万-1.7%17.73.87
02/062,6322,6772,6262,659+0.91%668,7001599億1226万-2.46%17.73.87
02/052,6132,6542,6052,635+1.15%653,2001584億6890万-4.08%17.543.83
02/022,5952,6432,5882,605+0.77%1,089,4001566億6470万-5.79%17.343.79
02/012,5322,6182,5302,585+2.25%1,969,0001554億6190万-7.15%17.23.76
01/312,5052,5282,4932,528+0.32%753,8001520億3392万-9.91%16.823.68
01/302,5502,5592,5172,520-1.91%1,080,4001515億5280万-10.95%16.773.66
01/292,6032,6142,5662,569-1.31%957,5001544億9966万-9.99%17.13.74
01/262,5892,6222,5712,603+2.52%1,796,7001565億4442万-9.56%17.323.79
01/252,5202,5442,5172,539+1.32%997,2001526億9546万-12.45%16.93.69
01/242,5082,5142,4932,506-0.36%764,4001507億1084万-14.32%16.683.64
01/232,5352,5452,4902,515-0.28%1,255,3001512億5210万-14.63%16.743.66
01/222,4862,5292,4822,522+1.86%996,4001516億7308万-15%16.783.67
01/192,4692,4952,4582,476+0.98%888,6001489億664万-17.16%16.483.6
01/182,5032,5052,4452,452-2.04%1,463,0001474億6328万-18.59%16.323.57
01/172,5012,5402,4912,503+0.85%1,356,2001505億3042万-17.47%16.663.64
01/162,5322,5322,4822,482-2.28%2,161,7001492億6748万-18.68%16.523.61
01/152,5362,5472,4602,540+0.2%4,366,8001527億5560万-17.43%16.93.69
01/122,9052,9122,5352,535-21.64%4,526,8001524億5490万-18.07%16.873.69
01/113,2353,2403,2053,235+1.09%313,6001945億5290万+3.79%21.534.7
01/103,1903,2153,1703,200+0.79%190,8001924億4800万+2.83%21.34.65
01/093,1803,2003,1503,1750%145,8001909億4450万+2.06%21.134.62
01/053,2003,2203,1553,175-0.63%189,6001909億4450万+2.06%21.134.62
01/043,1803,2053,1103,195-0.47%189,0001921億4730万+2.67%21.264.65
2023
12/293,1603,2203,1603,210+0.94%150,3001930億4940万+3.15%21.364.67
12/283,1803,1803,1353,1800%82,3001912億4520万+2.09%21.164.62
12/273,1453,1803,1203,180+2.75%206,1001912億4520万+2.12%21.164.62
12/263,1103,1353,0903,095+0.32%134,3001861億3330万-0.58%20.64.5
12/253,1353,1653,0753,085-1.28%93,8001855億3190万-0.96%20.534.49
12/223,1953,2003,1253,1250%167,1001879億3750万+0.22%20.84.54
12/213,1403,1553,1053,125-0.48%116,6001879億3750万+0.26%20.84.54
12/203,1753,1903,1203,140-0.32%166,1001888億3960万+0.87%20.94.57
12/193,1553,1803,1303,150-0.16%157,7001894億4100万+1.25%20.964.58
12/183,1853,1903,0803,155-0.79%331,4001897億4170万+1.54%214.59
12/153,1003,3003,0653,180+4.95%870,7001912億4520万+2.42%21.164.62
12/143,0603,0753,0153,030-0.33%133,5001822億2420万-2.35%20.174.41
12/133,0803,0853,0253,040-0.49%187,3001828億2560万-2.09%20.234.42
12/123,1053,1053,0303,055-0.16%112,9001837億2770万-1.61%20.334.44
12/113,0153,0603,0153,060+2.75%139,8001840億2840万-1.45%20.374.45
12/083,0503,0802,9752,9780%352,2001790億9692万-4.03%19.824.33
12/073,0553,0702,9732,978-3%178,4001790億9692万-4.06%19.824.33
12/063,0253,0803,0253,070+2.16%175,0001846億2980万-1.1%20.434.46
12/053,0853,1103,0003,005-2.91%194,4001807億2070万-3.06%204.37
12/043,1003,1353,0753,095-0.8%152,3001861億3330万-0.19%20.64.5
12/013,1603,1753,1103,120-1.58%167,6001876億3680万+0.81%20.764.54
11/303,1903,1903,1453,170-0.63%356,4001906億4380万+2.62%21.14.61
11/293,1803,2103,1653,190-0.31%274,9001918億4660万+3.5%21.234.64
11/283,1903,2053,1553,200+0.16%199,9001924億4800万+4.13%21.34.65
11/273,2803,3003,1853,195-2.29%268,1001921億4730万+4.34%21.264.64
11/243,1903,2753,1803,270+3.15%328,9001966億5780万+7.07%21.764.75
11/223,1453,2003,1453,170+0.48%161,1001906億4380万+4.11%21.14.61
11/213,1503,1753,1253,155+0.96%126,0001897億4170万+3.61%214.59
11/203,1203,1703,1003,125-1.11%231,8001879億3750万+2.69%20.84.54
11/173,1203,1603,1053,160+1.94%162,3001900億4240万+3.54%21.034.59
11/163,0253,1203,0203,100+1.81%247,7001864億3400万+1.04%20.634.51
11/153,1303,1303,0253,045-0.81%248,2001831億2630万-1.3%20.274.43
11/143,0753,0953,0503,070+0.33%160,8001846億2980万-1.16%20.434.46
11/133,0953,0953,0503,060-1.29%157,3001840億2840万-2.08%20.374.45
11/103,0653,1053,0403,100-1.27%141,9001864億3400万-1.34%20.634.51
11/093,0903,1503,0453,140+1.95%323,7001888億3960万-0.48%20.94.56
11/083,0553,1003,0203,080+1.48%374,2001852億3120万-2.84%20.54.48
11/073,0553,1003,0353,035-0.65%249,4001825億2490万-4.89%20.24.41
11/063,0303,0953,0153,055+1.83%296,6001837億2770万-5.04%20.334.44
11/023,0103,0252,9893,000-0.66%277,1001804億2000万-7.49%19.974.36
11/013,0503,0502,9633,020+1.68%283,2001816億2280万-7.7%20.14.39
10/312,9902,9962,9252,970-0.03%333,8001786億1580万-9.97%19.774.32
10/303,0003,0052,9632,971-1.95%907,5001786億7594万-10.75%19.774.32
10/273,0053,0602,9893,030+3.27%375,5001822億2420万-9.77%20.174.4
10/262,9103,0002,9042,934-1.94%355,5001764億5076万-13.3%19.534.26
10/252,9873,0202,9712,992+0.13%324,5001799億3888万-12.39%19.914.35
10/242,9682,9952,8652,988+1.25%326,2001796億9832万-13.27%19.894.34
10/232,9252,9692,8932,951+0.55%390,2001774億7314万-15.05%19.644.29
10/202,9702,9752,9332,935-2.17%309,2001765億1090万-16.26%19.534.27
10/192,9803,0302,9733,000-1.64%377,6001804億2000万-15.13%19.974.36

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
2月期
1
54,600
10/6

56,500
9/29

他8件
0
26,000
2/27

26,000
2/26

他3件
82,900,000
1,658
9/19
--+INF%
4/3

4/2

4/1

3/31

3/30
-54.6%
3/12
2010年
2月期
1
25,400
2/26

25,890
2/25

他22件
0
25,100
2/26

24,500
2/25

他10件
98,700,000
1,974
4/17
--+INF%
1/4

12/30

12/29

12/28

12/25

12/24

12/22

12/21

12/18

12/17

12/16

12/15

12/14

12/11

12/10

12/9

12/8

12/7

12/4

12/3

12/2

12/1

11/30

11/27

8/21

8/20

8/19

8/18

8/17

8/14

8/13

8/12

8/11

8/10

8/7

8/6

8/5

8/4

8/3

7/31

7/30

7/29

7/28

7/27

7/24

7/23

7/22

7/21

7/17

7/16

7/15

7/14

6/30

6/29

6/26

6/25

6/24

6/23

6/22

6/19

6/18

6/17

6/16

6/15

6/12

6/11

6/10

6/9

6/8

6/5

6/4

6/3

6/2

6/1

5/29

5/28

5/27

5/26

5/25

5/22

5/21

5/20

5/19

5/18

5/15

5/14

5/13

5/12

5/11

5/8

5/7

5/1

4/30

4/28

4/27

4/24

4/23

4/22

4/21

4/20

4/17

4/16

4/14

4/13

4/10

4/9

4/8

4/7

4/6
-60%
7/13
2011年
2月期
1
27,990
2/28

28,000
2/24

他13件
0
27,500
2/28

27,000
2/25

他29件
44,800,000
896
4/15
4714万2595万+INF%
4/4

12/30

12/29

12/28

12/27

12/24

12/22

12/21

12/20

12/17

12/16

12/15

12/14

12/13

12/10

12/9

12/8

12/7

12/6

12/3

12/2

12/1

11/30

11/29

11/26

11/25

11/24

11/22

11/19

11/18

11/17

11/16

11/15

11/12

11/11

11/10

11/9

11/8

11/5

11/4

11/2

11/1

10/29

10/28

10/27

10/26

10/25

10/22

10/21

10/20

10/19

10/18

10/15

10/14

10/13

10/12

10/8

10/7

10/6

10/5

10/4

10/1

9/30

9/29

9/28

9/27

9/24

9/22

9/21

9/17

9/16

9/15

9/14

9/13

9/10

9/9

9/8

9/7

9/6

9/3

9/2

9/1

8/31

8/30

8/27

8/26

8/25

8/24

8/23

8/20

8/19

8/18

8/17

8/16
-63.2%
3/15
2012年
2月期
1
24,080
2/29

24,500
2/28

他10件
0
23,410
2/29

23,330
2/17

他20件
112,650,000
2,253
3/7
4387万1988万+INF%
3/12

3/9

3/8

3/7

3/6

3/5

3/2

3/1

2/29

2/28

2/27

2/24

2/23

2/22

2/21

2/20

2/17

2/16

2/15

2/14

2/13

2/10

2/9

2/8

2/7

2/6

2/3

2/2

2/1

1/31

1/30

1/27

1/26

1/25

1/24

1/23

1/20

1/19

1/18

1/17

1/16

1/13

1/12

1/11

1/10

1/6

1/5

1/4

12/30

12/29

12/28

12/27

12/26

12/22

12/21

12/20

12/19

12/16

12/15

12/14

12/13

12/12

12/9

12/8

12/7

12/6

12/5

12/2

12/1

11/30

11/29

11/28

11/25

11/24

11/22

11/21

11/18

11/17

11/16

11/15

11/14

11/11

11/10

11/9

11/8

11/7

11/4

11/2

11/1

10/31

10/28

10/27

10/26

10/25

10/24

10/21

10/20

10/19

10/18

10/17

10/14

10/13

10/12

10/11

10/7

10/6

10/5

10/4

10/3

9/30

9/29

9/28

9/27

9/26

9/22

9/21

9/20

9/16

9/15

9/14

9/13

9/12

9/9

9/8

9/7

9/6

9/5

9/2

9/1

8/31

8/30

8/29

8/26

8/25

8/24

8/23

8/22

8/19

8/18

8/17

8/16

8/15

8/12

8/11

8/10

8/9

8/8

8/5

8/4

8/3

8/2

8/1

7/29

7/28

7/27

7/26

7/25

7/22

7/21

7/20

7/19

7/15

7/14

7/13

7/12

7/11

7/8

7/7

7/6

7/5

7/4

7/1

6/30

6/29

6/28

6/27

6/24

6/23

6/22

6/21

6/20

6/17

6/16

6/15

6/14

6/13

6/10

6/9

6/8

6/7

6/6

6/3

6/2

6/1

5/31

5/30

5/27

5/26

5/25

5/24

5/23

5/20

5/19

5/18

5/17

5/16

5/13

5/12

5/11

5/10

5/9

5/6

5/2

4/28

4/27

4/26

4/25

4/22

4/21

4/20

4/19

4/18

4/15

4/14

4/13

4/12

4/11

4/8

4/7

4/6

4/5
-40.36%
3/23
2013年
2月期
62
310
2/7
0
28,050
8/27

26,300
8/24

他17件
280,200,000
5,604
4/13
38億3129万2782万+1846.67%
8/28
-51.7%
8/7
2014年
2月期
344
1,720
1/31
49
249
3/4

245
3/1
13,351,500
2,670,300
1/14
213億2800万30億2795万+57.14%
1/14
-18.72%
6/6
2015年
2月期
1,136
5,680
1/30
270
1,352
3/4
6,616,000
1,323,200
7/14
704億3200万167億6480万+41.5%
7/15
-20.57%
10/21
2016年
2月期
3,218
16,090
7/30
1,128
5,640
3/2
3,980,300
9/14
1995億1600万699億3600万+23.23%
7/21
-25.57%
2/12
2017年
2月期
3,350
7/25
2,071
12/7
2,400,600
1/13
2077億1284億200万+18.93%
7/20
-14.73%
12/5
2018年
2月期
3,550
1/17
2,157
4/17
3,124,800
7/12
2201億1337億3400万+17%
1/16
-7.52%
4/17
2019年
2月期
3,620
4/6
1,665
12/25
3,011,000
4/18
2244億4000万1032億3000万+10.89%
7/17
-23.2%
4/18
2020年
2月期
3,700
2/10
1,502
5/14
4,610,800
4/15
2294億931億2400万+16.39%
8/2
-37.41%
3/19
2021年
2月期
3,210
2/16
1,479
4/6
2,467,200
4/8
1930億4940万916億9800万+31.65%
5/11
-20.13%
4/6
2022年
2月期
4,930
11/18
2,720
4/6
1,039,400
1/17
2964億9020万1635億8080万+20.77%
9/14
-15.73%
1/17
2023年
2月期
4,390
11/2
2,874
3/7
1,318,700
7/14
2640億1460万1728億4236万+23.27%
4/19
-11.46%
6/17
最新2,680
2024/3/18
301,4001611億7520万+1.17%
2,649