リベルタ（4935）の株価チャート
株価
8/19
- 前日 (8/18)
- 220
- 始値
- 216
- 高値
- 219
- 安値
- 214
- 終値 -1.82%
- 216
- 出来高 -25.87%
- 391,800
乖離率
- 株価（5日）
移動平均値 - -2.7%
222 - 株価（25日）
移動平均値 - -16.28%
258 - 出来高（5日）
移動平均値 - -19.86%
488,920
2026/03/25～2026/08/19
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/19 | 216 | 219 | 214 | 216 | -1.82% | 391,800 | 65億3672万 | -16.28% | 52.94 | 4.49 |
| 08/18 | 225 | 232 | 218 | 220 | -3.51% | 528,500 | 66億5777万 | -17.29% | 53.92 | 4.57 |
| 08/17 | 224 | 229 | 216 | 228 | +1.79% | 553,500 | 68億9987万 | -16.18% | 55.88 | 4.74 |
| 08/14 | 222 | 230 | 220 | 224 | 0% | 370,100 | 67億7882万 | -18.55% | 54.9 | 4.66 |
| 08/13 | 217 | 224 | 215 | 224 | +4.19% | 600,700 | 67億7882万 | -20.57% | 54.9 | 4.66 |
| 08/12 | 228 | 229 | 212 | 215 | -4.44% | 1,103,600 | 65億645万 | -24.56% | 52.69 | 4.47 |
| 08/10 | 226 | 244 | 222 | 225 | -7.79% | 1,511,000 | 68億908万 | -22.41% | 55.14 | 4.68 |
| 08/07 | 239 | 262 | 234 | 244 | +1.24% | 1,652,900 | 73億8407万 | -17.29% | 59.8 | 5.07 |
| 08/06 | 244 | 246 | 237 | 241 | +1.26% | 683,100 | 72億9328万 | -19.13% | 59.06 | 5.01 |
| 08/05 | 236 | 248 | 235 | 238 | -0.83% | 851,200 | 72億249万 | -20.13% | 58.33 | 4.95 |
| 08/04 | 246 | 256 | 240 | 240 | -2.44% | 836,300 | 72億6302万 | -19.73% | 58.82 | 4.99 |
| 08/03 | 234 | 261 | 229 | 246 | +5.58% | 1,795,300 | 74億4459万 | -18% | 60.29 | 5.12 |
| 07/31 | 235 | 249 | 231 | 233 | +1.75% | 1,584,800 | 70億5118万 | -21.81% | 57.1 | 4.85 |
| 07/30 | 248 | 250 | 226 | 229 | -7.66% | 1,366,000 | 69億3013万 | -23.15% | 56.12 | 4.76 |
| 07/29 | 260 | 285 | 233 | 248 | -3.88% | 2,761,400 | 75億512万 | -16.5% | 60.78 | 5.16 |
| 07/28 | 286 | 299 | 254 | 258 | -12.24% | 2,560,500 | 78億775万 | -12.84% | 63.23 | 5.36 |
| 07/27 | 304 | 319 | 286 | 294 | -5.77% | 3,078,200 | 88億9720万 | -0.34% | 72.05 | 6.11 |
| 07/24 | 292 | 328 | 289 | 312 | +4% | 5,025,500 | 94億4193万 | +6.85% | 76.46 | 6.49 |
| 07/23 | 280 | 309 | 273 | 300 | +7.91% | 2,402,100 | 90億7878万 | +3.81% | 73.52 | 6.24 |
| 07/22 | 280 | 291 | 262 | 278 | -0.71% | 2,416,000 | 84億1300万 | -2.8% | 68.13 | 5.78 |
| 07/21 | 270 | 304 | 266 | 280 | +8.11% | 4,323,900 | 84億7352万 | -1.06% | 68.62 | 5.82 |
| 07/17 | 282 | 290 | 252 | 259 | -10.69% | 2,417,300 | 78億3801万 | -7.5% | 63.47 | 5.39 |
| 07/16 | 332 | 336 | 287 | 290 | -12.39% | 2,837,200 | 87億7615万 | +4.32% | 71.07 | 6.03 |
| 07/15 | 370 | 373 | 323 | 331 | -12.2% | 3,837,600 | 100億1692万 | +20.8% | 81.12 | 6.88 |
| 07/14 | 386 | 408 | 367 | 377 | -8.05% | 6,776,700 | 114億900万 | +40.67% | 92.39 | 7.84 |
| 07/13 | 397 | 424 | 379 | 410 | +12.33% | 13,080,300 | 124億766万 | +56.49% | 100.48 | 8.53 |
| 07/10 | 338 | 375 | 329 | 365 | +13.35% | 12,750,500 | 110億4584万 | +43.7% | 89.45 | 7.59 |
| 07/09 | 359 | 388 | 318 | 322 | -15.04% | 5,810,000 | 97億4455万 | +29.84% | 78.91 | 6.7 |
| 07/08 | 295 | 379 | 278 | 379 | +22.65% | 8,716,600 | 114億6952万 | +55.33% | 92.88 | 7.88 |
| 07/07 | 319 | 349 | 306 | 309 | -7.76% | 4,289,500 | 93億5114万 | +30.38% | 75.73 | 6.43 |
| 07/06 | 382 | 414 | 335 | 335 | -6.94% | 9,959,700 | 101億3797万 | +43.16% | 82.1 | 6.97 |
| 07/03 | 300 | 360 | 300 | 360 | +16.88% | 6,598,200 | 108億9453万 | +56.52% | 88.23 | 7.49 |
| 07/02 | 247 | 329 | 246 | 308 | +23.2% | 8,235,000 | 93億2088万 | +37.5% | 75.48 | 6.4 |
| 07/01 | 263 | 273 | 243 | 250 | -7.75% | 1,756,000 | 75億6565万 | +13.12% | 61.27 | 5.2 |
| 06/30 | 256 | 277 | 247 | 271 | +5.45% | 2,390,700 | 82億116万 | +23.18% | 66.42 | 5.44 |
| 06/29 | 211 | 277 | 211 | 257 | +24.15% | 3,940,900 | 77億7748万 | +17.35% | 62.98 | 5.16 |
| 06/26 | 212 | 216 | 207 | 207 | -3.27% | 162,600 | 62億6435万 | -5.05% | 50.73 | 4.15 |
| 06/25 | 221 | 223 | 211 | 214 | -2.28% | 149,600 | 64億7619万 | -2.73% | 52.45 | 4.29 |
| 06/24 | 213 | 224 | 213 | 219 | +2.82% | 171,300 | 66億2750万 | -1.35% | 53.67 | 4.39 |
| 06/23 | 227 | 228 | 210 | 213 | -6.99% | 336,900 | 64億4593万 | -4.48% | 52.2 | 4.27 |
| 06/22 | 235 | 243 | 225 | 229 | +0.88% | 315,900 | 69億3013万 | +1.78% | 56.12 | 4.59 |
| 06/19 | 222 | 232 | 209 | 227 | +1.34% | 448,100 | 68億6961万 | 0% | 55.63 | 4.55 |
| 06/18 | 222 | 234 | 212 | 224 | 0% | 494,200 | 67億7882万 | -1.75% | 54.9 | 4.49 |
| 06/17 | 213 | 230 | 209 | 224 | +5.16% | 477,000 | 67億7882万 | -2.18% | 54.9 | 4.49 |
| 06/16 | 214 | 217 | 203 | 213 | 0% | 358,600 | 64億4593万 | -7.39% | 52.2 | 4.27 |
| 06/15 | 201 | 216 | 198 | 213 | +5.45% | 439,300 | 64億4593万 | -8.58% | 52.2 | 4.27 |
| 06/12 | 199 | 223 | 198 | 202 | +6.88% | 1,842,800 | 61億1304万 | -14.41% | 49.51 | 4.05 |
| 06/11 | 190 | 201 | 183 | 189 | -3.08% | 905,800 | 57億1963万 | -21.25% | 46.32 | 3.79 |
| 06/10 | 208 | 209 | 193 | 195 | -5.8% | 536,600 | 59億120万 | -20.08% | 47.79 | 3.91 |
| 06/09 | 212 | 217 | 207 | 207 | -1.9% | 162,300 | 62億6435万 | -16.53% | 50.73 | 4.15 |
| 06/08 | 212 | 219 | 206 | 211 | -4.09% | 331,100 | 63億8540万 | -16.27% | 51.71 | 4.23 |
| 06/05 | 213 | 225 | 212 | 220 | +2.8% | 154,700 | 66億5777万 | -14.06% | 53.92 | 4.41 |
| 06/04 | 224 | 224 | 212 | 214 | -4.46% | 190,100 | 64億7619万 | -17.37% | 52.45 | 4.29 |
| 06/03 | 216 | 226 | 206 | 224 | +3.7% | 352,300 | 67億7882万 | -14.83% | 54.9 | 4.49 |
| 06/02 | 228 | 230 | 216 | 216 | -7.3% | 307,800 | 65億3672万 | -19.1% | 52.94 | 4.33 |
| 06/01 | 222 | 239 | 217 | 233 | +3.56% | 343,900 | 70億5118万 | -14.02% | 57.1 | 4.67 |
| 05/29 | 232 | 234 | 224 | 225 | -2.17% | 262,200 | 68億908万 | -18.48% | 55.14 | 4.51 |
| 05/28 | 230 | 237 | 225 | 230 | +2.22% | 261,700 | 69億6039万 | -18.15% | 56.37 | 4.61 |
| 05/27 | 235 | 235 | 218 | 225 | -5.06% | 584,000 | 68億908万 | -20.77% | 55.14 | 4.51 |
| 05/26 | 246 | 254 | 235 | 237 | -4.44% | 364,000 | 71億7223万 | -17.71% | 58.08 | 4.75 |
| 05/25 | 261 | 261 | 242 | 248 | -3.5% | 382,700 | 75億512万 | -14.48% | 60.78 | 4.97 |
| 05/22 | 251 | 260 | 251 | 257 | +2.39% | 241,500 | 77億7748万 | -12.29% | 62.98 | 5.16 |
| 05/21 | 253 | 262 | 245 | 251 | -0.4% | 366,800 | 75億9591万 | -14.33% | 61.51 | 5.04 |
| 05/20 | 265 | 265 | 250 | 252 | -4.91% | 347,200 | 76億2617万 | -14.29% | 61.76 | 5.06 |
| 05/19 | 265 | 275 | 256 | 265 | +1.15% | 457,200 | 80億1958万 | -10.47% | 64.94 | 5.32 |
| 05/18 | 243 | 263 | 231 | 262 | +4.38% | 551,000 | 79億2880万 | -11.78% | 64.21 | 5.26 |
| 05/15 | 251 | 262 | 247 | 251 | +0.4% | 378,500 | 75億9591万 | -15.49% | 61.51 | 5.04 |
| 05/14 | 265 | 266 | 250 | 250 | -6.72% | 323,000 | 75億6565万 | -16.11% | 61.27 | 5.02 |
| 05/13 | 273 | 277 | 266 | 268 | 0% | 200,800 | 81億1037万 | -10.37% | 65.68 | 5.38 |
| 05/12 | 287 | 289 | 268 | 268 | -7.9% | 426,700 | 81億1037万 | -10.37% | 65.68 | 5.38 |
| 05/11 | 301 | 301 | 287 | 291 | -2.68% | 316,100 | 88億641万 | -2.68% | 71.32 | 5.84 |
| 05/08 | 295 | 304 | 293 | 299 | +1.01% | 230,700 | 90億4851万 | +0.34% | 73.28 | 6 |
| 05/07 | 300 | 302 | 289 | 296 | -0.34% | 263,500 | 89億5772万 | -0.34% | 72.54 | 5.94 |
| 05/01 | 301 | 305 | 295 | 297 | -3.57% | 486,700 | 89億8799万 | +0.34% | 72.79 | 5.96 |
| 04/30 | 303 | 359 | 299 | 308 | +0.98% | 4,013,500 | 93億2088万 | +4.41% | 75.48 | 6.18 |
| 04/28 | 304 | 310 | 300 | 305 | +0.66% | 170,000 | 92億3009万 | +4.1% | 74.75 | 6.12 |
| 04/27 | 312 | 315 | 302 | 303 | -2.57% | 298,900 | 91億6956万 | +4.12% | 74.26 | 6.08 |
| 04/24 | 321 | 321 | 311 | 311 | -2.81% | 119,100 | 94億1166万 | +7.61% | 76.22 | 6.24 |
| 04/23 | 329 | 329 | 314 | 320 | -2.14% | 182,600 | 96億8403万 | +11.5% | 78.42 | 6.42 |
| 04/22 | 339 | 339 | 319 | 327 | -5.49% | 505,500 | 98億9587万 | +14.74% | 80.14 | 6.56 |
| 04/21 | 350 | 350 | 337 | 346 | -0.29% | 323,400 | 104億7085万 | +22.26% | 84.8 | 6.94 |
| 04/20 | 324 | 350 | 324 | 347 | +7.1% | 655,000 | 105億112万 | +23.93% | 85.04 | 6.96 |
| 04/17 | 316 | 328 | 316 | 324 | +2.86% | 246,600 | 98億508万 | +16.97% | 79.4 | 6.5 |
| 04/16 | 306 | 323 | 303 | 315 | +4.65% | 463,000 | 95億3271万 | +13.72% | 77.2 | 6.32 |
| 04/15 | 296 | 305 | 295 | 301 | +0.33% | 244,400 | 91億904万 | +7.89% | 73.77 | 6.04 |
| 04/14 | 282 | 300 | 282 | 300 | +7.53% | 247,100 | 90億7878万 | +6.76% | 73.52 | 6.02 |
| 04/13 | 275 | 282 | 274 | 279 | +0.72% | 95,900 | 84億4326万 | -1.41% | 68.38 | 5.6 |
| 04/10 | 282 | 283 | 276 | 277 | -1.42% | 170,300 | 83億8274万 | -3.15% | 67.89 | 5.56 |
| 04/09 | 288 | 288 | 277 | 281 | -2.43% | 136,300 | 85億379万 | -2.43% | 68.87 | 5.64 |
| 04/08 | 278 | 291 | 274 | 288 | +6.27% | 307,300 | 87億1562万 | -0.69% | 70.58 | 5.78 |
| 04/07 | 280 | 283 | 271 | 271 | -4.24% | 159,900 | 82億116万 | -6.87% | 66.42 | 5.44 |
| 04/06 | 273 | 286 | 268 | 283 | +4.04% | 269,000 | 85億6431万 | -3.74% | 69.36 | 5.68 |
| 04/03 | 267 | 272 | 266 | 272 | +2.26% | 205,800 | 82億3142万 | -8.42% | 66.66 | 5.46 |
| 04/02 | 277 | 279 | 264 | 266 | -4.66% | 238,000 | 80億4985万 | -11.33% | 65.19 | 5.34 |
| 04/01 | 259 | 279 | 258 | 279 | +9.84% | 387,800 | 84億4326万 | -8.22% | 68.38 | 5.6 |
| 03/31 | 263 | 264 | 253 | 254 | -4.51% | 510,900 | 76億8670万 | -17.26% | 62.25 | 5.93 |
| 03/30 | 268 | 274 | 263 | 266 | -3.62% | 161,300 | 80億4985万 | -13.92% | 65.19 | 6.21 |
| 03/27 | 267 | 277 | 264 | 276 | +2.22% | 223,200 | 83億5247万 | -11.54% | 67.64 | 6.45 |
| 03/26 | 269 | 272 | 266 | 270 | +1.5% | 147,000 | 81億7090万 | -14.56% | 66.17 | 6.31 |
| 03/25 | 260 | 269 | 260 | 266 | +2.31% | 223,600 | 80億4985万 | -17.39% | 65.19 | 6.21 |
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 | |
| 2020年 12月期 | 216 2,159 12/17 | 127 1,265 12/30 | 29,852,000 2,985,200 12/17 | 62億7837万 | 36億7862万 | +0.75% 2/5 | -5.37% 1/29 |
| 2021年 12月期 | 147 1,469 1/6 | 68 682 12/30 675 12/29 他2件 | 3,989,000 398,900 11/5 | 42億7185万 | 20億2349万 | +10.32% 4/5 | -18.33% 8/20 |
| 2022年 12月期 | 81 813 3/29 | 47 472 3/11 469 3/9 | 2,622,000 262,200 3/29 | 24億1217万 | 14億42万 | +41.02% 3/28 | -17.41% 2/25 |
| 2023年 12月期 | 88 875 7/20 | 51 514 2/7 | 2,524,000 252,400 2/16 | 26億1362万 | 15億2966万 | +28.52% 2/16 | -8.4% 11/16 |
| 2024年 12月期 | 984 4,920 12/30 | 67 673 5/10 666 5/2 他2件 | 48,060,500 9,612,100 7/22 | 296億1840万 | 20億2573万 | +183.62% 1/7 | -49.94% 2/3 |
| 2025年 12月期 | 1,320 6,600 1/8 | 195 974 4/7 | 49,408,500 9,881,700 5/30 | 397億3200万 | 58億6348万 | +84.98% 5/29 | -37.17% 2/10 |
| 最新 | 216 2026/8/19 | 391,800 | 67億5604万 | -16.28% 258 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/29
- 1261%（13.61倍）
- 2025/12/30 vs 2024/12/30
- -65%（0.35倍）
- 2026/08/19 vs 2025/12/30
- -34%（0.66倍）
- 過去安値
47円（2022/03/09） - 361%（4.61倍）
216円（8/19）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
