8140 リョーサン

8140
2024/03/27
時価
1230億円
PER 予
23.06倍
2010年以降
5.37-70.65倍
(2010-2023年)
PBR
1.09倍
2010年以降
0.39-1.25倍
(2010-2023年)
配当 予
3.05%
ROE 予
4.72%
ROA 予
2.75%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
5,170
始値
5,210
高値
5,320
安値
4,920
終値 -4.84%
4,920
出来高 +770.78%
190,700

乖離率

株価(5日)
移動平均値
-3.42%
5,094
株価(25日)
移動平均値
-4.39%
5,146
出来高(5日)
移動平均値
+196.3%
64,360

2023/10/27~2024/03/27

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
03/275,2105,3204,9204,920-4.84%190,7001230億-4.39%23.061.09
03/265,1905,2305,1505,170-0.39%21,9001292億5000万+0.35%24.241.14
03/255,1305,2405,1105,190+1.57%43,5001297億5000万+0.82%24.331.15
03/225,0805,1305,0805,110+0.59%24,5001277億5000万-0.51%23.951.13
03/215,1705,1905,0705,080-0.59%41,2001270億-0.96%23.811.12
03/194,9905,1104,9555,110+2.82%54,8001277億5000万-0.33%23.951.13
03/184,9604,9954,9204,970+0.81%44,6001242億5000万-2.95%23.31.1
03/154,8754,9504,8654,930+0.2%63,9001232億5000万-3.77%23.111.09
03/144,9804,9804,8904,920-0.51%61,1001230億-4.02%23.061.09
03/135,0405,1004,9254,945-0.8%60,9001236億2500万-3.53%23.181.09
03/124,9755,0404,9204,985-0.3%61,6001246億2500万-2.67%23.371.1
03/115,1205,2204,9805,000-4.21%61,2001250億-2.27%23.441.11
03/085,1705,2705,1605,220+0.97%47,9001305億+2.21%24.471.16
03/075,2905,2905,1605,170-1.34%47,8001292億5000万+1.49%24.241.14
03/065,2105,2405,1805,2400%50,2001310億+3.01%24.561.16
03/055,1705,2705,1605,240+1.16%47,5001310億+3.13%24.561.16
03/045,3305,3705,1805,180-3.54%71,2001295億+2.11%24.281.15
03/015,4005,4805,3305,370-0.19%36,3001342億5000万+5.85%25.171.19
02/295,3305,3905,2805,380+0.94%69,6001345億+6.26%25.221.19
02/285,4605,5105,3305,330-1.84%63,3001332億5000万+5.46%24.991.18
02/275,2805,5305,2805,430+3.04%61,8001357億5000万+7.55%25.451.2
02/265,2905,3205,2205,270+0.57%55,0001317億5000万+4.58%24.71.17
02/225,1905,2905,1505,240+2.75%49,0001310億+4.15%24.561.16
02/215,0805,1605,0805,100-0.97%39,1001275億+1.57%23.911.13
02/205,0505,1805,0505,150+1.38%38,9001287億5000万+2.67%24.141.14
02/195,0305,0804,9655,080+0.4%37,3001270億+1.36%23.811.12
02/164,9455,1304,9455,060+3.37%62,3001265億+1.18%23.721.12
02/154,9404,9854,8704,895-0.51%67,8001223億7500万-1.98%22.951.08
02/145,0305,0304,9004,920-2.57%53,7001230億-1.4%23.061.09
02/135,0105,0504,9755,050+1.81%53,3001262億5000万+1.3%23.671.12
02/095,0005,0704,9604,960-1%57,6001240億-0.28%23.251.1
02/084,9805,0504,9455,010+0.3%49,0001252億5000万+0.87%23.491.11
02/074,9005,0104,9004,995+1.11%42,5001248億7500万+0.81%23.421.11
02/064,8404,9704,8404,940+2.07%52,9001235億-0.02%23.161.09
02/054,8604,9304,8054,840+0.1%66,2001210億-1.75%22.691.07
02/024,7954,8854,7804,835+1.26%105,4001208億7500万-1.63%22.671.07
02/014,8904,9104,7754,775-2.45%93,0001193億7500万-2.65%22.381.06
01/314,9504,9504,8504,895-1.71%171,3001223億7500万-0.1%22.951.08
01/305,0905,0904,9804,980-2.16%37,5001245億+1.78%23.351.1
01/295,0805,1105,0605,090+0.79%20,8001272億5000万+4.11%23.861.13
01/265,1405,1805,0505,050-2.7%37,5001262億5000万+3.48%23.671.12
01/255,1205,2205,1205,190+1.37%29,3001297億5000万+6.55%24.331.15
01/245,1405,1605,1005,120-0.39%41,3001280億+5.44%241.13
01/235,2505,2605,1405,140-1.34%41,6001285億+6.09%24.11.14
01/225,2205,2505,1905,210+0.58%45,0001302億5000万+7.73%24.421.15
01/195,0905,1805,0805,180+1.97%39,5001295億+7.42%24.281.15
01/184,9605,0804,9605,080+1.91%26,8001270億+5.61%23.811.12
01/174,9755,0904,9754,985+0.2%43,2001246億2500万+3.83%23.371.1
01/165,0505,0504,9704,975-1.29%33,3001243億7500万+3.73%23.321.1
01/154,8305,0404,8255,040+4.78%64,5001260億+5.15%23.631.12
01/124,8954,9004,7854,810-1.33%103,1001202億5000万+0.52%22.551.06
01/114,8954,8954,8404,875+1.46%61,0001218億7500万+1.82%22.851.08
01/104,8104,8954,8054,805+0.31%60,2001201億2500万+0.33%22.521.06
01/094,8254,9004,7804,7900%82,9001197億5000万-0.08%22.451.06
01/054,7754,8804,7704,790+0.31%69,9001197億5000万-0.13%22.451.06
01/044,6804,8054,6454,775+1.49%64,5001193億7500万-0.5%22.381.06
2023
12/294,6804,7254,6654,705+0.97%46,9001176億2500万-2%22.061.04
12/284,5654,6854,5554,660+2.31%46,8001165億-2.96%21.851.03
12/274,5804,6154,5504,555-0.11%35,2001138億7500万-5.1%21.351.01
12/264,6004,6204,5304,560-0.87%36,5001140億-4.98%21.381.01
12/254,6604,6754,6004,600-0.97%28,2001150億-4.21%21.561.02
12/224,7204,7554,6454,645-1.38%77,1001161億2500万-3.35%21.771.03
12/214,8104,8454,7104,710-3.48%35,5001177億5000万-1.96%22.081.04
12/204,9204,9404,8754,880+0.1%46,2001220億+1.58%22.881.08
12/194,8204,8754,7404,875+1.25%84,1001218億7500万+1.69%22.851.08
12/184,8154,8504,7804,815-0.21%82,4001203億7500万+0.65%22.571.07
12/154,8404,8704,8104,825-0.31%94,0001206億2500万+0.96%22.621.07
12/144,8954,9554,8154,840-1.33%64,0001210億+1.4%22.691.07
12/134,8954,9454,8754,905+0.62%62,4001226億2500万+2.98%22.991.09
12/124,9254,9554,8754,875-0.2%52,0001218億7500万+2.52%22.851.08
12/114,8604,9254,8504,885+0.93%70,7001221億2500万+2.93%22.91.08
12/084,8654,9054,8054,840-0.62%123,0001210億+2.13%22.691.07
12/074,8604,9154,8104,870-0.31%83,2001217億5000万+2.92%22.831.08
12/064,8404,9604,8354,885+0.93%102,1001221億2500万+3.36%22.91.08
12/054,8704,8854,7804,840-1.12%164,2001210億+2.46%22.691.07
12/044,9254,9504,8054,895+0.1%137,4001223億7500万+3.58%22.951.08
12/014,9204,9704,8354,890-1.11%155,2001222億5000万+3.6%22.921.08
11/304,8704,9654,8354,945+2.06%692,0001236億2500万+4.79%23.181.09
11/294,8304,9254,8104,8450%289,5001211億2500万+2.87%22.711.07
11/284,8254,9554,8104,845+0.21%359,3001211億2500万+3.06%22.711.07
11/274,7704,8404,7404,835+2%57,0001208億7500万+3.05%22.671.07
11/244,6454,7704,6204,740+2.82%165,8001185億+1.24%22.221.05
11/224,4854,6204,4754,610+2.22%190,1001152億5000万-1.5%21.611.02
11/214,6454,6904,5104,510-3.01%200,3001127億5000万-3.74%21.141
11/204,6854,7254,6404,650-0.75%64,5001162億5000万-0.92%21.81.03
11/174,6104,7054,6104,685+1.63%106,5001171億2500万-0.19%21.961.04
11/164,6954,6954,6004,610-1.81%73,9001152億5000万-1.85%21.611.02
11/154,6954,7454,6504,695+1.08%74,9001173億7500万-0.11%22.011.04
11/144,6404,6854,6204,645+0.32%72,6001161億2500万-1.19%21.771.03
11/134,7254,7354,6304,630-0.86%59,7001157億5000万-1.41%21.71.03
11/104,6754,6854,6254,670-0.43%75,2001167億5000万-0.34%21.891.03
11/094,5904,7254,5904,690+2.29%88,0001172億5000万+0.47%21.991.04
11/084,7054,7254,5054,585-2.55%188,9001146億2500万-1.59%21.491.02
11/074,6704,7704,6604,705+1.29%133,5001176億2500万+1.12%22.061.04
11/064,7804,7804,6454,645-1.38%212,6001161億2500万+0.04%21.771.03
11/024,7804,8104,6754,710+0.75%180,5001177億5000万+1.62%22.081.04
11/014,7904,8054,6654,675-0.95%287,2001168億7500万+1.06%21.921.04
10/314,8404,8404,7104,720-2.18%179,6001180億+2.25%22.131.05
10/304,8404,8854,8204,825-1.43%889,2001206億2500万+4.91%22.621.07
10/274,7504,8954,7454,895+3.27%233,4001223億7500万+6.97%22.951.08

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
2007年
3月期
3,390
5/9
2,835
9/25
217,600
3/9
--+3.13%
5/11
-7.85%
6/13
2008年
3月期
3,080
6/25
1,951
3/17
284,200
1/16
--+7.66%
2/25
-15.96%
3/17
2009年
3月期
2,520
5/12
1,675
10/10
323,400
2/6
--+12.89%
2/16
-15.33%
10/10
2010年
3月期
2,565
7/28
1,999
3/1
104,200
3/31
--+14.81%
4/5
-6.3%
2/9
2011年
3月期
2,618
4/26
1,659
3/15
173,500
5/18
903億2100万572億3550万+5.68%
1/12
-18.09%
3/15
2012年
3月期
1,996
4/1
1,506
8/9
164,000
9/6
688億6200万519億5700万+9.25%
9/2
-9.04%
10/5
2013年
3月期
2,041
2/6
1,318
10/26
541,100
2/6
704億1450万454億7100万+20.95%
2/6
-9.34%
7/25
2014年
3月期
2,338
1/21
1,630
8/22
363,800
10/30
736億4700万562億3500万+9.81%
11/15
-12.02%
2/4
2015年
3月期
3,170
3/23
1,960
5/22

5/21
443,300
2/27
998億5500万617億4000万+16.43%
2/27
-7.58%
10/16
2016年
3月期
3,335
12/7
2,698
9/29
293,500
10/29
1050億5250万849億8700万+9.02%
12/1
-11.45%
8/25
2017年
3月期
3,685
2/16
2,331
6/24
334,100
7/12
1160億7750万734億2650万+24.74%
7/21
-8.32%
6/24
2018年
3月期
4,805
11/1
3,285
4/13
324,400
8/4
1369億4250万1034億7750万+13.17%
5/15
-11.68%
2/14
2019年
3月期
4,385
8/1
2,648
12/25
402,900
7/31
1096億2500万662億+8.43%
5/11
-17.24%
10/25
2020年
3月期
3,145
4/4
1,974
3/13
315,200
7/31
786億2500万493億5000万+9.91%
3/27
-16.59%
5/15
2021年
3月期
2,549
6/8
1,855
11/30
396,100
1/27
637億2500万463億7500万+21.8%
1/28
-8.03%
7/31
2022年
3月期
2,449
9/27
1,972
5/17
299,700
3/18
612億2500万493億+9.37%
7/29
-8.79%
11/29
2023年
3月期
3,370
3/10

3/9
2,115
4/12

4/11
488,600
10/26
842億5000万528億7500万+16.5%
11/9
-6.09%
6/20
最新4,920
2024/3/27
190,7001230億-4.39%
5,146

年間値上がり率

1984/12/28 vs 1983/12/28
-29%(0.71倍)
1985/12/28 vs 1984/12/28
-12%(0.88倍)
1986/12/27 vs 1985/12/28
-10%(0.9倍)
1987/12/28 vs 1986/12/27
46%(1.46倍)
1988/12/28 vs 1987/12/28
-5%(0.95倍)
1989/12/29 vs 1988/12/28
11%(1.11倍)
1990/12/28 vs 1989/12/29
-20%(0.8倍)
1991/12/30 vs 1990/12/28
27%(1.27倍)
1992/12/30 vs 1991/12/30
-25%(0.75倍)
1993/12/30 vs 1992/12/30
13%(1.13倍)
1994/12/30 vs 1993/12/30
18%(1.18倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/27 vs 1995/12/29
-9%(0.91倍)
1997/12/30 vs 1996/12/27
-29%(0.71倍)
1998/12/30 vs 1997/12/30
-1%(0.99倍)
1999/12/30 vs 1998/12/30
41%(1.41倍)
2000/12/29 vs 1999/12/30
-23%(0.77倍)
2001/12/28 vs 2000/12/29
-26%(0.74倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
57%(1.57倍)
2004/12/30 vs 2003/12/30
26%(1.26倍)
2005/12/30 vs 2004/12/30
32%(1.32倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-22%(0.78倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
-22%(0.78倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
47%(1.47倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
18%(1.18倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-34%(0.66倍)
2021/12/30 vs 2020/12/30
22%(1.22倍)
2022/12/30 vs 2021/12/30
25%(1.25倍)
2023/12/29 vs 2022/12/30
66%(1.66倍)
2024/03/27 vs 2023/12/29
5%(1.05倍)
過去安値
1,036円(2002/11/19)
375%(4.75倍)
4,920円(3/27)