6823 リオン

6823
2024/03/28
時価
359億円
PER 予
16.32倍
2010年以降
5.01-27.69倍
(2010-2023年)
PBR
1.28倍
2010年以降
0.44-2.13倍
(2010-2023年)
配当 予
1.89%
ROE 予
7.83%
ROA 予
6.13%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,978
始値
2,946
高値
2,990
安値
2,910
終値 -2.08%
2,916
出来高 -50.44%
16,800

乖離率

株価(5日)
移動平均値
-1.32%
2,955
株価(25日)
移動平均値
-1.59%
2,963
出来高(5日)
移動平均値
-39.26%
27,660

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
03/282,9462,9902,9102,916-2.08%16,800359億4815万-1.59%16.321.28
03/272,9793,0002,9562,978+0.91%33,900367億1248万+0.81%16.661.3
03/262,9282,9612,9282,951-0.27%17,900363億7963万+0.34%16.511.29
03/252,9742,9802,9272,959-0.34%37,600364億7825万+1.02%16.561.3
03/222,9643,0102,9472,969+0.1%32,100366億153万+1.82%16.611.3
03/213,0203,0302,9642,966-1.13%39,800365億6455万+2.21%16.61.3
03/193,0303,0302,9803,000-0.99%25,300369億8370万+3.91%16.791.31
03/183,0003,0452,9783,030+1.88%24,200373億5353万+5.69%16.951.33
03/152,9223,0002,9222,974+0.88%23,600366億6317万+4.35%16.641.3
03/142,9722,9722,8952,948+0.07%30,100363億4264万+4.1%16.51.29
03/133,0303,0302,9282,946-2.93%36,500363億1799万+4.65%16.481.29
03/122,9963,0352,9673,035+0.5%25,100374億1517万+8.32%16.981.33
03/113,0803,0852,9763,020-2.58%55,700372億3025万+8.48%16.91.32
03/083,0953,1403,0853,100+0.81%63,900382億1649万+12.03%17.351.36
03/073,1003,1353,0453,075+0.33%59,800379億829万+12.06%17.211.35
03/062,9653,0702,9453,065+3.86%81,300377億8501万+12.6%17.151.34
03/052,8512,9632,8512,951+2.68%84,500363億7963万+9.42%16.511.29
03/042,9102,9282,8612,874-1.81%77,900354億3038万+7.36%16.081.26
03/012,9332,9742,9102,927-1.84%81,200360億8376万+10.08%16.381.28
02/292,9262,9952,9252,982+2.4%78,300367億6179万+13.08%16.691.31
02/282,9993,0352,9122,912-1.99%91,400358億9884万+11.4%16.291.28
02/272,8992,9772,8992,971+2.17%79,900366億2619万+14.45%16.621.3
02/262,8802,9682,8802,908+2.72%107,100358億4953万+13.2%16.271.27
02/222,8002,8442,7862,831+1.94%72,000349億28万+11.41%15.841.24
02/212,7292,7912,7252,777+2.85%72,200342億3457万+10.33%15.541.22
02/202,6532,7142,6472,700+1.77%51,000332億8533万+8.17%15.111.18
02/192,6592,6652,6462,653-0.23%22,800327億591万+7.06%14.851.16
02/162,6502,6852,6502,659+0.8%53,500327億7988万+7.96%14.881.16
02/152,6042,6412,6022,638+1.54%42,300325億2100万+7.81%14.761.16
02/142,5802,6112,5602,598+0.35%65,700320億2788万+6.83%14.541.14
02/132,5492,5932,5302,589+2.98%97,700319億1693万+6.94%14.491.13
02/092,5582,5622,4702,514-3.01%80,000309億9234万+4.27%14.071.1
02/082,5552,6042,5292,592+1.93%41,700319億5391万+7.69%14.51.13
02/072,5062,5482,4932,543+0.95%42,900313億4984万+5.91%14.231.11
02/062,6052,6062,5192,519-3.38%65,900310億5398万+5.18%14.11.1
02/052,6432,6712,5622,607+0.12%83,700321億3883万+8.99%14.591.14
02/022,6192,6802,6002,604+0.5%79,600321億185万+9.32%14.571.14
02/012,5252,6062,5112,591+3.23%94,100319億4158万+9.23%14.51.13
01/312,4802,5442,4522,510-0.63%156,100309億4302万+6.31%14.051.1
01/302,5322,6212,5192,526+2.64%172,800311億4027万+7.26%14.131.11
01/292,4692,4852,4302,461+1.07%66,800303億3896万+4.95%13.771.08
01/262,4212,4652,4182,435+0.58%69,400300億1843万+4.15%13.631.07
01/252,3902,4282,3902,421+1.55%50,600298億4584万+3.95%13.551.06
01/242,3912,4332,3802,384-0.67%79,600293億8971万+2.71%13.341.04
01/232,4402,4402,3922,400-2.44%120,400295億8696万+3.76%13.431.05
01/222,4082,5292,4082,460+6.45%256,300303億2663万+6.72%13.771.08
01/192,2312,3112,2252,311+4.52%70,100284億8977万+0.78%12.931.01
01/182,2172,2312,1982,211-0.45%59,300272億5698万-3.15%12.370.97
01/172,2642,3102,2182,221-1.16%83,800273億8026万-2.46%12.430.97
01/162,2512,2732,2132,247-0.79%77,600277億79万-1.14%12.570.98
01/152,2622,2802,2222,265-0.09%37,800279億2269万-0.26%12.670.99
01/122,2652,3002,2602,267-0.18%46,200279億4734万-0.09%12.690.99
01/112,3102,3152,2612,271+0.71%40,700279億9666万+0.18%12.710.99
01/102,3232,3452,2522,255-2.89%98,900277億9941万-0.4%12.620.99
01/092,3352,3432,2862,322-0.17%84,600286億2538万+2.61%12.991.02
01/052,4042,4042,3252,326-3.76%63,300286億7469万+2.97%13.021.02
01/042,4352,4352,3702,417-0.9%24,000297億9653万+7.18%13.521.06
2023
12/292,3912,4482,3592,439+1.04%35,100300億6774万+8.54%13.651.07
12/282,4502,4542,3932,414-0.82%43,400297億5955万+7.82%13.511.06
12/272,3702,4442,3702,434+3.14%40,200300億610万+9.2%13.621.07
12/262,3302,3752,3302,360+0.73%30,900290億9384万+6.31%13.211.03
12/252,3562,3632,3192,343+0.6%31,600288億8426万+5.92%13.111.03
12/222,3492,3542,2912,329-0.89%44,300287億1167万+5.58%13.031.02
12/212,2922,3552,2922,350+2.53%32,200289億7056万+6.87%13.151.03
12/202,2552,3002,2552,292+0.48%27,700282億5554万+4.56%12.831
12/192,2392,3072,2392,281+3.26%54,200281億1993万+4.3%12.761
12/182,2182,2232,1632,209-0.85%34,000272億3233万+1.19%12.360.97
12/152,1912,2332,1912,228+2.53%16,100274億6656万+2.11%12.470.98
12/142,2012,2342,1692,173-1.41%21,200267億8852万-0.32%12.160.95
12/132,1652,2302,1652,204+2.61%31,100271億7069万+1.15%12.330.97
12/122,0632,2002,0632,148+4.12%62,900264億8032万-1.42%12.020.94
12/112,0752,0752,0402,063-0.53%32,700254億3245万-5.5%11.540.9
12/082,0852,0992,0232,074-1.52%77,300255億6806万-5.3%11.610.91
12/072,2152,2152,1002,106-4.71%72,500259億6255万-4.1%11.780.92
12/062,2102,2252,2022,2100%15,700272億4465万+0.45%12.370.97
12/052,2052,2172,2032,2100%14,600272億4465万+0.36%12.370.97
12/042,2072,2172,2002,210+0.05%9,100272億4465万+0.14%12.370.97
12/012,2442,2442,1862,209-0.9%28,500272億3233万-0.09%12.360.97
11/302,2102,2392,1952,229+0.81%30,700274億7888万+0.59%12.470.98
11/292,2432,2432,2092,211-0.9%11,700272億5698万-0.45%12.370.97
11/282,2122,2392,2072,231+0.86%9,900275億354万+0.18%12.480.98
11/272,2542,2592,2082,212-0.98%22,400272億6931万-0.9%12.380.97
11/242,2142,2362,1892,234+2.24%31,600275億4052万-0.22%12.50.98
11/222,1952,2192,1792,185-0.27%14,500269億3646万-2.63%12.230.96
11/212,1602,1912,1482,191+0.92%31,400270億1042万-2.62%12.260.96
11/202,1962,2002,1572,171-0.96%27,400267億6387万-3.77%12.150.95
11/172,1582,1952,1492,192+2.38%23,100270億2275万-3.18%12.270.96
11/162,1902,2022,1352,141-2.59%30,100263億9403万-5.72%11.980.94
11/152,1582,2062,1582,198+1.76%15,400270億9672万-3.64%12.30.96
11/142,1632,1752,1562,160-0.83%16,400266億2826万-5.55%12.090.95
11/132,1972,2082,1532,178+0.23%20,000268億5016万-5.06%12.190.95
11/102,1542,1782,1462,173-0.32%19,200267億8852万-5.44%12.160.95
11/092,1492,1822,1422,180+0.97%18,600268億7482万-5.13%12.20.95
11/082,2082,2222,1512,159-2.22%20,900266億1593万-6.21%12.080.95
11/072,2172,2452,2062,208-1.34%32,700272億2000万-4.29%12.360.97
11/062,2802,2802,2302,238+0.4%32,100275億8984万-3.03%12.520.98
11/022,2302,2482,2232,229+0.18%34,500274億7888万-3.38%12.470.98
11/012,2482,2682,2142,225+0.68%28,300274億2957万-3.55%12.450.97
10/312,2142,2412,1582,210-2.9%67,600272億4465万-4.16%12.370.97
10/302,2972,3042,2582,276-2.36%30,300280億5830万-1.3%12.741

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
849
7/3

7/2
586
3/27
28,800
6/20
--+7.64%
6/20
-8.39%
1/7
2009年
3月期
639
7/28
380
10/7
21,100
7/1
--+13.07%
10/23
-20.93%
9/30
2010年
3月期
569
2/24
441
4/27
30,800
7/1
--+10.46%
2/24
-4.81%
4/1
2011年
3月期
632
2/8
440
5/31
233,500
1/14
66億3094万46億1648万+10.74%
2/8
-20.57%
3/15
2012年
3月期
825
2/29
510
9/12

9/8
201,100
1/30
86億5590万53億5092万+18.36%
1/13
-7.54%
4/12
2013年
3月期
893
3/21
501
9/6
127,900
5/18
93億6935万52億5649万+22.6%
5/7
-21.99%
5/18
2014年
3月期
1,823
11/18
766
4/2
507,000
7/19
191億2691万80億3687万+35.41%
9/10
-19.68%
6/7
2015年
3月期
1,714
2/23
1,263
8/8
176,200
2/23
208億6109万153億3913万+13.45%
2/24
-13.49%
8/8
2016年
3月期
2,222
1/7
1,426
8/25
123,300
1/7
273億1815万175億3181万+16.86%
1/7
-20.61%
2/12
2017年
3月期
1,721
4/25
1,087
8/23
132,500
9/28
211億5866万133億6401万+13.15%
10/31
-16.11%
8/22
2018年
3月期
3,110
2/22
1,400
4/14
209,100
1/31
382億3558万172億1216万+20.49%
2/1
-8.75%
11/15
2019年
3月期
2,730
4/2
1,539
12/25
121,400
10/31
335億6371万189億2108万+11.93%
7/18
-19.16%
12/25
2020年
3月期
3,850
1/23
1,795
3/13
249,700
1/31
473億3344万220億6844万+19.1%
1/15
-28.48%
3/13
2021年
3月期
3,690
12/30
1,940
7/31
111,800
11/24
453億9954万238億5113万+23.65%
11/26
-10.59%
2/24
2022年
3月期
3,060
4/1
1,966
1/27
122,500
4/30
376億4840万241億9969万+10.7%
4/8
-10.94%
1/27
2023年
3月期
2,700
5/30
1,718
1/6
202,100
8/1
332億3457万211億6421万+7.77%
5/24
-11.31%
8/4
最新2,916
2024/3/28
16,800359億4815万-1.59%
2,963

年間値上がり率

2001/12/26 vs 2000/12/29
3%(1.03倍)
2002/12/27 vs 2001/12/26
-56%(0.44倍)
2003/12/30 vs 2002/12/27
111%(2.11倍)
2004/12/29 vs 2003/12/30
-17%(0.83倍)
2005/12/30 vs 2004/12/29
74%(1.74倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
-20%(0.8倍)
2008/12/30 vs 2007/12/28
-27%(0.73倍)
2009/12/28 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/28
16%(1.16倍)
2011/12/30 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
171%(2.71倍)
2014/12/30 vs 2013/12/30
-17%(0.83倍)
2015/12/30 vs 2014/12/30
47%(1.47倍)
2016/12/30 vs 2015/12/30
-21%(0.79倍)
2017/12/29 vs 2016/12/30
38%(1.38倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
85%(1.85倍)
2020/12/30 vs 2019/12/30
13%(1.13倍)
2021/12/30 vs 2020/12/30
-35%(0.65倍)
2022/12/30 vs 2021/12/30
-22%(0.78倍)
2023/12/29 vs 2022/12/30
32%(1.32倍)
2024/03/28 vs 2023/12/29
20%(1.2倍)
過去安値
199円(2002/11/20)
1365%(14.65倍)
2,916円(3/28)