8255 アクシアルリテイリング

8255
2024/03/27
時価
978億円
PER 予
13.53倍
2010年以降
10.19-26.59倍
(2010-2023年)
PBR
1.15倍
2010年以降
0.68-2.45倍
(2010-2023年)
配当 予
2.03%
ROE 予
8.51%
ROA 予
5.32%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
4,165
始値
4,165
高値
4,195
安値
4,145
終値 +0.48%
4,185
出来高 +20.26%
46,300

乖離率

株価(5日)
移動平均値
+0.6%
4,160
株価(25日)
移動平均値
+2.95%
4,065
出来高(5日)
移動平均値
+37.14%
33,760

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
03/274,1654,1954,1454,185+0.48%46,300978億7894万+2.95%13.531.15
03/264,1454,1904,0904,1650%38,500974億1118万+2.64%13.471.15
03/254,1754,1904,1454,165+0.48%30,400974億1118万+2.84%13.471.15
03/224,1254,1654,1204,145+0.12%32,300969億4342万+2.6%13.41.14
03/214,1754,1754,1304,140-0.24%21,300968億2648万+2.68%13.391.14
03/194,1404,1654,1054,150+0.24%26,800970億6036万+3.13%13.421.14
03/184,1804,2004,1354,140-0.48%37,600968億2648万+3.11%13.391.14
03/154,0904,2054,0904,160+0.6%65,100972億9424万+3.82%13.451.14
03/144,1104,1354,0854,135+0.73%26,200967億954万+3.45%13.371.14
03/134,0804,1454,0804,105+0.61%44,200960億790万+2.91%13.271.13
03/124,0754,0804,0204,080+0.12%21,500954億2319万+2.33%13.191.12
03/114,0404,0754,0254,075+0.49%19,800953億625万+2.23%13.181.12
03/084,0104,0653,9904,055+1.12%38,200948億3849万+1.71%13.111.12
03/073,9954,0203,9954,010+0.5%23,200937億8603万+0.53%12.971.1
03/063,9503,9903,9503,990+1.14%20,500933億1827万-0.03%12.91.1
03/053,9203,9553,9103,945+0.13%16,200922億6581万-1.3%12.761.09
03/043,9953,9953,9203,940-1.38%34,500921億4887万-1.57%12.741.08
03/013,9804,0053,9653,995+0.13%28,300934億3521万-0.32%12.921.1
02/294,0104,0403,9903,990+0.25%78,300933億1827万-0.47%12.91.1
02/283,9804,0053,9753,9800%24,300930億8439万-0.77%12.871.09
02/273,9704,0053,9553,9800%28,100930億8439万-0.82%12.871.09
02/264,0404,0603,9753,980-1.36%22,900930億8439万-0.85%12.871.09
02/224,0804,0804,0154,035-0.12%31,000943億7073万+0.42%13.051.11
02/214,0304,0704,0304,040+0.12%24,000944億8767万+0.55%13.061.11
02/204,0204,0654,0104,035+0.62%41,800943億7073万+0.4%13.051.11
02/193,9804,0203,9804,010+0.88%20,300937億8603万-0.27%12.971.1
02/163,9303,9953,9153,975+1.66%23,400929億6745万-1.22%12.851.09
02/153,9703,9703,8853,910-0.89%32,600914億4723万-2.95%12.641.08
02/144,0104,0103,9353,945+0.13%36,600922億6581万-2.28%12.761.09
02/133,9703,9703,8903,940+0.13%33,500921億4887万-2.6%12.741.08
02/093,9253,9603,8953,935+0.38%24,700920億3193万-2.89%12.721.08
02/083,9053,9553,8753,920-0.13%41,700916億8111万-3.47%12.671.08
02/073,9404,0003,9253,925-0.38%34,000917億9805万-3.59%12.691.08
02/064,0254,0503,9353,940-2.6%47,600921億4887万-3.43%12.741.08
02/054,0604,0754,0454,045-0.37%24,300946億461万-1.08%13.081.11
02/024,0804,0954,0454,060-0.98%26,600949億5543万-0.78%13.131.12
02/014,0654,1254,0654,100+0.12%29,000958億9095万+0.12%13.261.13
01/314,0604,1004,0504,095+0.61%15,300957億7401万-0.07%13.241.13
01/304,1304,1354,0654,070-1.45%22,900951億8931万-0.68%13.161.12
01/294,0904,1354,0904,130+0.98%14,600965億9260万+0.71%13.351.14
01/264,0704,1004,0604,090+0.25%25,000956億5707万-0.22%13.221.13
01/254,0404,0804,0204,080+1.75%25,100954億2319万-0.39%13.191.12
01/244,0804,0804,0004,010-0.99%28,400937億8603万-2.03%12.971.1
01/234,0304,0554,0204,050+0.62%39,400947億2155万-1.1%13.091.11
01/224,0054,0454,0004,025+0.63%27,700941億3685万-1.64%13.011.11
01/194,0704,0703,9754,000-1.96%33,500935億5215万-2.18%12.931.1
01/184,0504,1104,0504,080+0.74%26,200954億2319万-0.12%13.191.12
01/174,0454,1104,0454,050+0.12%21,500947億2155万-0.64%13.091.11
01/164,0954,1604,0404,045-1.22%25,900946億461万-0.66%13.081.11
01/154,1004,1204,0454,095+0.12%21,900957億7401万+0.59%13.241.13
01/124,1404,1504,0654,090-0.24%24,800956億5707万+0.59%13.221.13
01/114,1354,1404,0754,100-0.24%24,100958億9095万+0.99%13.261.13
01/104,1354,1404,0954,110-0.84%25,500961億2484万+1.41%13.291.13
01/094,1204,1854,1204,145+0.61%27,900969億4342万+2.5%13.41.14
01/054,1554,1704,1104,120-0.84%29,200963億5872万+2.16%13.321.13
01/044,0854,1554,0854,1550%24,200971億7730万+3.28%13.431.14
2023
12/294,1354,1754,0654,1550%17,000971億7730万+3.62%13.431.14
12/284,1254,1704,1104,155-0.12%17,000971億7730万+3.93%13.431.14
12/274,1604,1704,1204,160+0.73%24,500972億9424万+4.39%13.451.14
12/264,1404,1754,1304,130-0.36%19,000965億9260万+4%13.351.14
12/254,2004,2004,1154,145-0.6%15,600969億4342万+4.72%13.41.14
12/224,1204,1704,1004,170+1.71%23,800975億2812万+5.68%13.481.15
12/214,1104,1204,0904,100-0.85%13,600958億9095万+4.3%13.261.13
12/204,1004,1504,0954,135+1.47%31,900967億954万+5.46%13.371.14
12/194,0304,0754,0154,075+1.49%26,300953億625万+4.19%13.181.12
12/184,0004,0253,9354,0150%16,100939億297万+2.82%12.981.1
12/154,0504,0554,0004,015-0.86%32,100939億297万+2.92%12.981.1
12/144,0204,0504,0104,050+1.5%40,900947億2155万+3.98%13.091.11
12/133,9704,0253,9553,990+1.01%48,500933億1827万+2.62%12.91.1
12/123,9003,9553,9003,950+1.67%23,900923億8275万+1.75%12.771.09
12/113,8753,8903,8353,885+0.52%25,200908億6253万+0.26%12.561.07
12/083,9203,9453,8503,865-2.28%48,600903億9477万-0.18%12.51.06
12/074,0004,0003,9403,955-1.49%28,900924億9969万+2.17%12.791.09
12/063,9654,0253,9604,015+1.52%38,600939億297万+3.83%12.981.1
12/053,9553,9803,9353,9550%27,400924億9969万+2.59%12.791.09
12/043,9003,9653,8803,955+1.02%33,500924億9969万+2.75%12.791.09
12/013,9003,9703,8853,915+0.51%46,300915億6417万+1.95%12.661.08
11/303,8553,9103,8153,895+1.04%50,600910億9641万+1.64%12.591.07
11/293,8603,8653,8403,855-0.64%17,400901億6089万+0.73%12.461.06
11/283,8403,8853,8353,880+1.04%22,100907億4559万+1.52%12.551.07
11/273,8353,8703,8203,840+0.13%15,800898億1006万+0.63%12.421.06
11/243,8603,8603,8003,835-0.39%22,900896億9312万+0.63%12.41.05
11/223,8003,8603,7953,850+1.32%19,700900億4395万+1.16%12.451.06
11/213,7903,8153,7503,800+0.13%27,000888億7454万+0.03%12.291.05
11/203,8203,8403,7903,795-1.3%26,800887億5760万+0.05%12.271.04
11/173,8003,8503,7853,845+1.18%33,100899億2700万+1.48%12.431.06
11/163,8503,8553,7953,800-1.68%21,800888億7454万+0.37%12.291.05
11/153,8653,8953,8253,865-0.39%38,100903億9477万+2.09%12.51.06
11/143,9203,9203,8753,880-1.15%29,900907億4559万+2.54%12.551.07
11/133,9353,9353,9103,925+0.13%33,800917億9805万+3.84%12.691.08
11/103,8653,9203,8403,920+1.42%39,200916億8111万+3.95%12.671.08
11/093,8803,8803,7953,865-0.13%29,800903億9477万+2.77%12.51.06
11/083,8353,9203,8153,870+0.91%56,600905億1171万+3.14%12.511.06
11/073,7753,8653,7753,835+1.59%48,600896億9312万+2.4%12.41.05
11/063,8303,8303,7753,775-1.05%30,700882億8984万+0.91%12.211.04
11/023,8553,8553,7853,815-0.65%25,300892億2536万+1.98%12.341.05
11/013,8403,8653,8053,840-0.13%32,200898億1006万+2.67%12.421.06
10/313,7303,8453,7203,845+3.22%43,200899億2700万+2.86%12.431.06
10/303,8103,8103,6903,725-2.23%42,600871億2044万-0.29%12.041.02
10/273,7803,8253,7603,810+2.28%39,700891億842万+2.01%12.321.05

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
1,700
4/5
1,319
6/6
80,100
2/21
--+11.98%
8/18
-10.57%
6/6
2008年
3月期
1,718
4/26
900
1/22
217,100
4/26
--+9.97%
4/14
-14.13%
11/12
2009年
3月期
1,200
6/12
840
2/24
44,200
7/10
--+9.94%
3/25
-10.68%
2/24
2010年
3月期
1,120
9/14
860
4/28
42,300
9/24
--+6.31%
9/7
-7.13%
5/7
2011年
3月期
1,320
2/28
942
5/26
56,100
9/27
237億7879万169億6941万+8.05%
12/13
-9.12%
3/15
2012年
3月期
1,450
3/27
1,115
6/6
49,500
9/27
261億2064万200億8587万+9.31%
7/11
-8.12%
8/9
2013年
3月期
1,797
3/11
1,301
5/23
46,600
9/25
323億7158万234億3652万+6.51%
1/11
-4.44%
4/3
2014年
3月期
1,820
4/15
1,420
2/4
162,600
3/20
327億8591万332億1101万+9.76%
7/9
-9.3%
6/7
2015年
3月期
3,755
3/31
1,510
6/4
221,300
10/30
878億2208万353億1593万+16.34%
2/19
-10.16%
5/8
2016年
3月期
4,750
12/3
2,991
6/3
145,400
12/1
1110億9318万699億5362万+23.2%
8/5
-15.84%
2/12
2017年
3月期
4,630
2/14
3,130
8/26
62,700
5/6
1082億8662万732億456万+9.08%
10/4
-9.24%
6/24
2018年
3月期
4,775
10/27
3,915
3/26
199,200
1/31
1116億7788万915億6417万+8.01%
1/31
-7.52%
11/15
2019年
3月期
4,480
4/27
3,325
3/8

12/25
52,900
9/25
1047億7841万777億6522万+8.52%
9/25
-13.61%
12/25
2020年
3月期
4,345
10/18

10/16
2,886
3/13
101,100
3/19
1016億2102万674億9788万+20.64%
3/27
-15.45%
3/13
2021年
3月期
5,340
1/12
3,710
4/2
93,900
3/19
1248億9212万867億6962万+8.4%
3/19
-9.16%
5/7
2022年
3月期
4,850
4/15
3,130
1/19
110,000
10/28
1134億3198万732億456万+5.47%
9/7
-12.06%
5/13
2023年
3月期
3,625
3/9

3/7
2,901
6/21
87,700
3/17
847億8164万678億4870万+11.44%
7/14
-9.44%
5/12
最新4,185
2024/3/27
46,300978億7894万+2.95%
4,065

年間値上がり率

2001/12/28 vs 2000/12/29
-1%(0.99倍)
2002/12/30 vs 2001/12/28
-7%(0.93倍)
2003/12/30 vs 2002/12/30
7%(1.07倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
114%(2.14倍)
2006/12/29 vs 2005/12/30
-24%(0.76倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-5%(0.95倍)
2009/12/30 vs 2008/12/30
4%(1.04倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
13%(1.13倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
1%(1.01倍)
2014/12/30 vs 2013/12/30
72%(1.72倍)
2015/12/30 vs 2014/12/30
55%(1.55倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-14%(0.86倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
32%(1.32倍)
2021/12/30 vs 2020/12/30
-33%(0.67倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
23%(1.23倍)
2024/03/27 vs 2023/12/29
1%(1.01倍)
過去安値
763円(2002/12/20)
448%(5.48倍)
4,185円(3/27)