4978 リプロセル

4978
2024/05/17
時価
117億円
PER 予
-倍
2014年以降
-倍
(2014-2024年)
PBR
1.41倍
2014年以降
1.63-35.09倍
(2014-2024年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
130
始値
129
高値
132
安値
128
終値 +1.54%
132
出来高 -37.14%
324,600

乖離率

株価(5日)
移動平均値
-0.75%
133
株価(25日)
移動平均値
-4.35%
138
出来高(5日)
移動平均値
-21.63%
414,180

2023/12/18~2024/05/17

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
05/17129132128132+1.54%324,600117億4979万-4.35%-1.41
05/16134135129130-2.26%516,400115億7176万-6.47%-1.39
05/15136136133133-2.21%213,700118億3880万-5%-1.42
05/14130138130136+3.03%517,600121億584万-2.86%-1.46
05/13135135131132-1.49%498,600117億4979万-6.38%-1.41
05/10136137134134-1.47%281,600119億2782万-5.63%-1.43
05/09139139136136-2.16%309,500121億584万-4.23%-1.46
05/08140144139139-2.8%477,600123億7288万-2.8%-1.49
05/07141143140143+2.88%333,200127億2894万-0.69%-1.53
05/02140142138139-2.11%287,800123億7288万-4.14%-1.49
05/01136142135142+3.65%404,600126億3992万-2.07%-1.52
04/30137138135137+1.48%259,200121億9486万-6.16%-1.47
04/26136137134135-0.74%247,000120億1683万-8.16%-1.45
04/25138140136136-2.16%323,100121億584万-8.11%-1.46
04/241381401371390%254,600123億7288万-6.71%-1.49
04/231391401381390%157,200123億7288万-6.71%-1.49
04/22137139136139+1.46%353,300122億6323万-7.33%-1.49
04/19139140133137-3.52%475,300120億8678万-9.27%-1.47
04/18136142135142+4.41%442,700125億2790万-6.58%-1.52
04/17139139132136-2.16%616,600119億9855万-10.53%-1.46
04/161361391351390%468,500122億6323万-9.15%-1.49
04/15140141137139-2.11%685,700122億6323万-9.74%-1.49
04/12147148142142-3.4%623,500125億2790万-8.39%-1.52
04/11148149145147-2%706,600129億6902万-5.77%-1.57
04/101501521481500%496,500132億3370万-4.46%-1.61
04/09148150147150+0.67%256,000130億706万-4.46%-1.61
04/081491511471490%294,100131億4547万-5.7%-1.6
04/05150151148149-1.97%312,800131億4547万-6.29%-1.6
04/041541541491520%472,600134億1015万-5%-1.63
04/03151153149152-0.65%775,900134億1015万-5.59%-1.63
04/02158158153153-3.77%485,800134億9837万-4.97%-1.64
04/011601601561590%454,300140億2772万-1.85%-1.7
03/29155161155159+2.58%413,700140億2772万-1.85%-1.69
03/28156160155155-0.64%334,200136億7482万-4.32%-1.64
03/27157159154156-0.64%359,800137億6305万-3.7%-1.66
03/26157157154157-0.63%550,600138億5127万-3.68%-1.67
03/25157162157158-0.63%581,600139億3950万-3.07%-1.68
03/22158159156159+0.63%289,000140億2772万-2.45%-1.69
03/21160161158158-1.25%402,700137億77万-3.07%-1.65
03/19159162157160+1.27%483,300138億7420万-1.84%-1.67
03/18156159156158+0.64%357,800137億77万-3.66%-1.65
03/15155157154157+0.64%325,000136億1406万-4.27%-1.64
03/14155158152156+0.65%471,500135億2735万-5.45%-1.63
03/13159160155155-3.13%764,500134億4063万-6.06%-1.62
03/121621631571600%714,100138億7420万-3.61%-1.67
03/11162164158160-3.61%868,900138億7420万-3.61%-1.67
03/08162166161166+1.22%464,600143億9448万0%-1.73
03/07165168162164-1.2%500,500142億2106万-1.8%-1.71
03/061641691641660%536,400143億9448万-0.6%-1.73
03/05167168164166-1.78%641,300143億9448万-0.6%-1.73
03/04171173168169-0.59%789,700146億5463万+1.2%-1.76
03/01170172167170+0.59%511,500147億4134万+1.8%-1.77
02/29169171166169-1.17%647,900146億5463万+1.2%-1.76
02/28169173168171+1.18%681,400148億2805万+2.4%-1.78
02/27164169163169+3.68%882,800146億5463万+1.2%-1.76
02/26158164157163+1.88%670,300141億3434万-2.4%-1.7
02/22163163156160-1.84%591,400138億7420万-4.19%-1.67
02/21166168161163-2.4%562,900139億3098万-2.4%-1.68
02/20167169165167-0.6%398,400142億7285万0%-1.72
02/19162170161168+3.7%1,022,900143億5832万0%-1.73
02/16152163152162+4.52%1,017,200138億4552万-3.57%-1.67
02/15163163155155-3.73%836,200132億4725万-7.74%-1.59
02/14165167160161-3.59%710,400137億6005万-4.73%-1.65
02/13166170165167-1.18%891,400142億7285万-1.18%-1.72
02/09167169165169+1.2%468,600144億4378万0%-1.74
02/08170170165167-1.76%807,500142億7285万-1.76%-1.72
02/07173174168170-1.16%1,146,900145億2925万0%-1.75
02/06168173168172+1.18%563,400147億18万+1.18%-1.77
02/05168171166170+1.8%494,300145億2925万0%-1.75
02/02168171167167-0.6%570,600142億7285万-1.18%-1.72
02/01170172167168-2.33%505,500143億5832万-0.59%-1.73
01/31168173167172+1.18%563,300147億18万+1.78%-1.77
01/30169170168170+0.59%270,100145億2925万+0.59%-1.75
01/291691701671690%328,400143億8886万0%-1.73
01/26166171165169+0.6%629,300143億8886万0%-1.73
01/25167169165168+0.6%519,900143億372万-0.59%-1.72
01/24168170165167-0.6%444,900142億1857万-1.18%-1.71
01/23169170166168+1.2%867,600143億372万-0.59%-1.72
01/22166167164166+0.61%315,000141億3343万-1.19%-1.7
01/191641681641650%402,700140億4829万-1.79%-1.69
01/18168168163165-1.79%643,000140億4829万-2.37%-1.69
01/17172172168168-2.33%698,000143億372万-0.59%-1.72
01/16176180170172-0.58%1,458,000146億4428万+1.78%-1.76
01/15171173170173+0.58%589,300147億2942万+1.76%-1.77
01/12171173167172+2.38%676,600146億4428万+0.58%-1.76
01/11171171167168-1.75%653,400143億372万-2.89%-1.72
01/101721721691710%514,000145億5914万-1.72%-1.75
01/09173177171171-1.16%910,100145億5914万-2.84%-1.75
01/05178178173173-2.26%568,500147億2942万-2.26%-1.77
01/04172179168177+1.14%832,100150億6999万-1.12%-1.81
2023
12/29174178170175-0.57%559,000148億9970万-2.78%-1.93
12/28165176164176+6.02%977,000149億8484万-3.3%-1.94
12/27160168160166+3.75%1,312,600141億3343万-9.29%-1.83
12/26161164158160-0.62%843,000136億2259万-13.51%-1.76
12/25164166161161-1.83%909,700137億773万-13.9%-1.77
12/22167169163164-1.2%1,029,000139億6315万-13.23%-1.81
12/21168169166166-2.35%396,700141億3343万-13.09%-1.83
12/20171177168170+0.59%827,500144億7400万-11.92%-1.87
12/19163169163169+3.05%884,000143億8886万-13.33%-1.86
12/18165166162164-1.8%536,700139億6315万-16.75%-1.81

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
2014年
3月期
3,722
18,610
7/1
804
3/27
21,483,000
4,296,600
7/3
1425億3864万389億1364万+14.91%
10/1
-37.07%
2/4
2015年
3月期
1,080
9/16
643
5/19
14,036,500
9/16
540億4325万311億2123万+33.41%
6/3
-17.62%
5/12
2016年
3月期
748
6/8
310
2/12
17,099,100
11/19
388億4046万177億8164万+26.18%
4/19
-20.84%
8/25
2017年
3月期
698
4/20
386
6/24
16,748,600
6/8
402億9912万222億8576万+22.73%
6/9
-20.87%
5/18
2018年
3月期
443
4/14
301
12/26
13,408,300
1/10
267億886万192億3778万+14.98%
1/15
-11.43%
2/13
2019年
3月期
369
4/2
170
12/25
17,647,300
9/4
235億8385万120億8128万+20.73%
9/4
-26.81%
12/25
2020年
3月期
475
1/30
196
8/29
35,594,500
1/30
339億1827万139億4920万+82.37%
1/29
-21.43%
3/13
2021年
3月期
547
6/11
296
4/6
18,930,200
5/8
390億5956万211億3643万+20.82%
5/21
-13.36%
7/2
2022年
3月期
458
4/9
195
2/24
9,762,900
11/30
328億2366万159億4976万+10.04%
4/5
-17.29%
6/4
2023年
3月期
380
12/7
187
5/17
12,124,400
10/6
322億8259万153億8465万+38.22%
12/7
-14.45%
1/17
2024年
3月期
329
5/23
152
3/14

2/16
5,674,800
5/15
280億1145万131億8049万+25.45%
5/24
-20.66%
12/12
最新132
2024/5/17
324,600117億4979万-4.35%
138

年間値上がり率

2014/12/30 vs 2013/12/30
-55%(0.45倍)
2015/12/30 vs 2014/12/30
-53%(0.47倍)
2016/12/30 vs 2015/12/30
17%(1.17倍)
2017/12/29 vs 2016/12/30
-26%(0.74倍)
2018/12/28 vs 2017/12/29
-40%(0.6倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
95%(1.95倍)
2021/12/30 vs 2020/12/30
-43%(0.57倍)
2022/12/30 vs 2021/12/30
28%(1.28倍)
2023/12/29 vs 2022/12/30
-42%(0.58倍)
2024/05/17 vs 2023/12/29
-25%(0.75倍)