4631 DIC

4631
2024/03/28
時価
2745億円
PER 予
27.31倍
2009年以降
赤字-109.88倍
(2009-2023年)
PBR
0.75倍
2009年以降
0.54-14.1倍
(2009-2023年)
配当 予
3.47%
ROE 予
2.75%
ROA 予
0.8%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,950
始値
2,930
高値
2,932
安値
2,868
終値 -2.2%
2,885
出来高 -12.76%
286,500

乖離率

株価(5日)
移動平均値
-1.43%
2,927
株価(25日)
移動平均値
-0.89%
2,911
出来高(5日)
移動平均値
+9.91%
260,660

2023/10/30~2024/03/28

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
03/282,9302,9322,8682,885-2.2%286,5002745億2766万-0.89%27.310.75
03/272,9722,9752,9412,950-0.71%328,4002807億1286万+1.24%27.920.77
03/262,9412,9752,9242,971+2.2%254,1002827億1116万+1.85%28.120.77
03/252,9732,9732,9032,907-0.55%251,1002766億2111万-0.27%27.520.76
03/222,9402,9402,9132,923-0.58%183,2002781億4363万+0.24%27.670.76
03/212,9192,9592,9142,940+1.41%225,2002797億6129万+0.86%27.830.76
03/192,8652,9102,8652,899+1.19%157,9002758億5986万-0.48%27.440.75
03/182,8292,8652,8192,865+1.09%172,9002726億2452万-1.51%27.120.75
03/152,8082,8352,8062,834-0.14%246,2002696億7466万-2.48%26.830.74
03/142,8262,8422,8032,838-0.18%226,2002700億5529万-2.31%26.860.74
03/132,9022,9412,8432,843-2%194,4002705億3107万-2.07%26.910.74
03/122,8622,9042,8372,901+0.66%216,4002760億5017万0%27.460.75
03/112,9342,9472,8592,882-2.31%216,0002742億4219万-0.45%27.280.75
03/082,9362,9672,9352,950+0.82%283,7002807億1286万+2.11%27.920.77
03/072,9372,9672,9232,926+0.9%364,9002784億2910万+1.49%27.70.76
03/062,8552,9052,8512,900+1.05%259,7002759億5502万+0.76%27.450.75
03/052,8752,8912,8602,870+0.49%228,7002731億31万-0.14%27.170.75
03/042,9112,9132,8562,856-2.36%341,0002717億6811万-0.56%27.030.74
03/012,9002,9352,8862,925+1.32%193,0002783億3394万+1.88%27.690.76
02/292,9342,9402,8822,887-1.47%353,8002747億1798万+0.87%27.330.75
02/282,9552,9602,9212,930-0.75%271,9002788億972万+2.66%27.740.76
02/272,9872,9872,9442,952-1.14%350,3002809億318万+3.8%27.940.77
02/262,9802,9952,9602,986+0.34%189,0002841億3851万+5.44%28.270.78
02/223,0203,0262,9482,976-0.4%437,2002831億8694万+5.57%28.170.77
02/212,9703,0072,9512,988+1.29%518,8002843億2882万+6.45%28.280.78
02/202,9812,9812,9382,950-2.32%409,4002807億1286万+5.58%27.920.77
02/192,9223,0202,9163,020+3.07%449,5002873億7385万+8.52%28.590.79
02/162,9292,9702,9082,930+0.03%415,4002788億972万+5.81%27.740.76
02/152,9172,9552,8882,929+1.24%580,8002787億1457万+6.08%27.730.76
02/142,9172,9782,8692,893+0.28%690,5002752億8892万+5.16%27.380.75
02/132,8002,9582,7582,885+3.04%1,231,2002745億2766万+5.22%27.310.75
02/092,7972,8042,7692,8000%314,0002664億3933万+2.38%26.50.73
02/082,7932,8152,7652,800-0.07%294,4002664億3933万+2.49%26.50.73
02/072,7882,8192,7802,802+0.57%215,5002666億2964万+2.6%26.520.73
02/062,7892,8102,7802,786-0.25%258,5002651億713万+2.16%26.370.72
02/052,7592,8002,7512,793+1.53%155,5002657億7323万+2.8%26.440.73
02/022,7502,7682,7362,751+0.22%174,7002617億7664万+1.63%26.040.72
02/012,7712,7742,7412,745-1.79%304,5002612億570万+1.67%25.980.71
01/312,7812,7952,7532,795-0.11%372,4002659億6354万+3.79%26.460.73
01/302,8202,8352,7892,798-0.46%328,7002662億4901万+4.25%26.490.73
01/292,8222,8282,8032,811+0.11%234,4002674億8605万+5.12%26.610.73
01/262,8302,8302,7942,808-1.23%386,9002672億58万+5.48%26.580.73
01/252,7602,8602,7562,843+5.49%1,307,6002705億3107万+7.32%26.910.74
01/242,6872,7132,6732,695+0.26%239,3002564億4785万+2.24%25.510.7
01/232,6842,7042,6722,688+0.45%304,6002557億8175万+2.36%25.440.7
01/222,6592,6802,6542,676+0.72%136,9002546億3987万+2.29%25.330.7
01/192,6422,6722,6382,657+0.23%172,4002528億3189万+1.96%25.150.69
01/182,6662,6832,6472,651-0.9%200,9002522億6095万+2.04%25.090.69
01/172,6992,7252,6742,675+0.22%359,2002545億4471万+3.28%25.320.7
01/162,6642,7032,6642,669+0.19%372,3002539億7377万+3.37%25.260.69
01/152,6772,6832,6532,664-0.97%279,8002534億9799万+3.5%25.220.69
01/122,7402,7402,6862,690-1.14%238,6002559億7207万+4.91%25.460.7
01/112,7082,7332,6952,721+1.38%398,1002589億2193万+6.58%25.760.71
01/102,6632,6912,6332,684+1.17%599,1002554億113万+5.63%25.410.7
01/092,7022,7022,6322,653-2.64%541,1002524億5126万+4.82%25.110.69
01/052,7212,7282,6852,725+0.15%516,6002593億256万+8.01%25.790.71
01/042,6902,7212,6712,721-1.84%768,9002589億2193万+8.32%25.760.71
2023
12/292,7112,7752,7052,772+2.9%845,9002637億7493万+10.79%-0.72
12/282,5152,7052,5112,694+5.4%2,053,2002563億5269万+8.24%-0.7
12/272,5512,5572,5422,556+0.71%299,7002432億2104万+3.19%-0.66
12/262,5712,5742,5342,538-1.36%287,3002415億822万+2.71%-0.66
12/252,6012,6032,5702,573-0.23%373,4002448億3871万+4.34%-0.67
12/222,5572,5852,5502,579+0.82%308,5002454億965万+4.84%-0.67
12/212,5502,5582,5472,558+0.16%281,3002434億1136万+4.28%-0.67
12/202,5102,5602,5072,554+2.41%475,5002430億3073万+4.33%-0.66
12/192,5042,5042,4702,494-0.36%259,9002373億2131万+2.26%-0.65
12/182,5002,5062,4812,503-0.04%311,8002381億7773万+2.71%-0.65
12/152,4642,5042,4542,504+2.37%508,0002382億7288万+2.83%-0.65
12/142,4482,4532,4232,446+0.45%370,6002327億5378万+0.62%-0.64
12/132,4502,4502,4252,435-0.12%217,3002317億706万+0.33%-0.63
12/122,4722,4722,4342,438-1.06%211,7002319億9253万+0.49%-0.63
12/112,4602,4722,4472,464+0.94%293,9002344億6661万+1.65%-0.64
12/082,4502,4522,4252,441-0.85%379,7002322億7800万+0.78%-0.63
12/072,4702,4752,4552,462-0.44%206,9002342億7629万+1.74%-0.64
12/062,4382,4752,4342,473+1.9%305,2002353億2302万+2.36%-0.64
12/052,4202,4322,4092,427+0.29%327,0002309億4580万+0.66%-0.63
12/042,4072,4302,4062,420-0.04%302,6002302億7970万+0.46%-0.63
12/012,4532,4532,4212,421-0.53%193,9002303億7486万+0.62%-0.63
11/302,4212,4352,4112,434-0.41%395,3002316億1190万+1.25%-0.63
11/292,4352,4602,4352,444-0.41%156,3002325億6347万+1.79%-0.64
11/282,4502,4582,4392,454-0.04%201,9002335億1504万+2.34%-0.64
11/272,4502,4562,4342,455+0.33%216,9002336億1019万+2.46%-0.64
11/242,4402,4522,4292,447+1.33%244,7002328億4894万+2.26%-0.64
11/222,4012,4252,4012,415+0.58%261,6002298億392万+0.96%-0.63
11/212,3902,4062,3772,401+0.21%269,2002284億7172万+0.38%-0.62
11/202,4362,4422,3932,396-1.68%273,9002279億9594万+0.17%-0.62
11/172,4002,4402,3962,437+1.33%254,0002318億9737万+1.8%-0.63
11/162,4232,4252,3842,405-1.11%347,4002288億5235万+0.46%-0.63
11/152,3472,4332,3472,432+4.56%618,3002314億2159万+1.54%-0.63
11/142,4622,4652,2902,326-5.06%850,4002213億3495万-2.84%-0.6
11/132,4522,4592,4342,450+0.2%227,9002331億3441万+2.25%-0.64
11/102,4162,4502,4012,445+1.62%381,2002326億5863万+2.22%-0.64
11/092,3742,4122,3722,406+2.08%334,3002289億4751万+0.8%-0.63
11/082,3802,3982,3462,357-1.55%469,6002242億8482万-1.17%-0.61
11/072,4022,4102,3882,394-0.37%168,7002278億562万+0.29%-0.62
11/062,4172,4192,3952,403+0.38%294,1002286億6204万+0.59%-0.63
11/022,4212,4282,3812,394-0.58%226,8002278億562万+0.13%-0.62
11/012,4002,4152,3852,408+1.69%356,5002291億3782万+0.54%-0.63
10/312,3422,3682,3362,368+1.2%288,7002253億3154万-1.21%-0.62
10/302,3402,3492,3302,340-1.72%266,5002226億6715万-2.58%-0.61

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
2008年
3月期
5,800
580
12/26
2,940
294
3/17
2,054,900
20,549,000
2/4
--+9.54%
9/21
-21.96%
2/1
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
--+15.76%
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+15.53%
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+14.88%
2/10
-29.63%
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+12.35%
1/20
-15.65%
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+19.05%
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+16.91%
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+13.07%
2/16
-13.32%
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+18.74%
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
-8.74%
8/14
2018年
12月期
4,525
1/12
3,150
10/26
3,493,700
12/25
4305億8499万2997億4424万+7.8%
12/3
-13.9%
10/26

10/25
2019年
12月期
3,635
3/4
2,534
8/26
903,200
8/30
3458億9534万2411億2759万+12.28%
9/13
-15.03%
5/15
2020年
12月期
3,130
2/14
1,833
3/17
1,298,700
5/15
2978億4110万1744億2260万+12.23%
5/28
-27.3%
3/18
2021年
12月期
3,380
9/17

9/14
2,492
1/6
857,700
6/18
3216億3033万2371億3100万+7.96%
9/14
-6.66%
10/5
2022年
12月期
3,100
1/17
2,206
3/9
1,274,300
2/8
2949億8640万2099億1613万+4.37%
4/4
-16.97%
3/9
2023年
12月期
2,821
8/2
2,245
3/16
2,053,200
12/28
2684億3762万2136億2724万+10.81%
12/29
-7.13%
8/9
最新2,885
2024/3/28
286,5002745億2766万-0.89%
2,911

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)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
19%(1.19倍)
2024/03/28 vs 2023/12/29
4%(1.04倍)
過去安値
1,170円(2011/11/25)
147%(2.47倍)
2,885円(3/28)