5851 リョービ

5851
2021/05/07
時価
550億円
PER 予
12.7倍
2010年以降
赤字-27.19倍
(2010-2020年)
PBR
0.47倍
2010年以降
0.28-1.34倍
(2010-2020年)
配当 予
2.07%
ROE 予
3.67%
ROA 予
1.66%
資料
Link
CSV,JSON

株価チャート

株価

5/7

前日 (5/6)
1,638
始値
1,658
高値
1,694
安値
1,644
終値 +2.99%
1,687
出来高 -16.22%
53,200

乖離率

株価(5日)
移動平均値
+3.94%
1,623
株価(25日)
移動平均値
+1.5%
1,662
出来高(5日)
移動平均値
-14.19%
62,000

2020/12/08~2021/05/07

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
2021
05/071,6581,6941,6441,687+2.99%53,200550億7404万+1.5%12.70.47
05/061,5891,6471,5891,638+3.67%63,500534億7438万-1.38%12.330.45
04/301,6041,6101,5701,580-2.17%77,500515億8090万-5.05%11.890.44
04/281,6061,6261,5941,615+1.25%79,200527億2352万-3.12%12.160.45
04/271,6101,6161,5951,595-1.3%36,600520億7059万-4.32%12.010.44
04/261,6131,6201,5931,616-0.06%64,000527億5616万-3.23%12.160.45
04/231,6351,6591,6101,617-1.1%56,700527億8881万-3.52%12.170.45
04/221,6211,6521,6161,635+1.74%39,800533億7644万-2.85%12.310.45
04/211,6201,6251,5911,607-3.77%87,400524億6235万-4.69%12.10.44
04/201,6551,6791,6381,670+0.91%80,500545億1905万-1.12%12.570.46
04/191,7001,7001,6531,655-2.82%87,600540億2936万-1.95%12.460.46
04/161,7201,7201,6761,703-1.67%41,500555億9638万+0.89%12.820.47
04/151,7121,7631,7121,732+1.17%66,700565億4311万+3.03%13.040.48
04/141,7191,7241,6831,712-0.93%65,200558億9019万+2.33%12.890.47
04/131,6911,7391,6911,728+2.13%76,600564億1253万+3.78%13.010.48
04/121,6761,7011,6671,692+1.38%41,300552億3727万+2.17%12.740.47
04/091,6631,6801,6501,669+1.15%57,600544億8641万+1.46%12.560.46
04/081,6931,6931,6351,650-3.17%98,200538億6613万+1.04%12.420.46
04/071,6851,7041,6661,704+1.79%58,800556億2902万+5.12%12.830.47
04/061,7091,7161,6411,674-2.11%77,800546億4964万+4.3%12.60.46
04/051,6761,7131,6601,710+2.03%67,100558億2490万+7.61%12.870.47
04/021,6591,6801,6391,676+2.26%60,900547億1493万+6.62%12.620.46
04/011,6461,6551,6251,639-1.38%78,500535億702万+5.4%12.340.45
03/311,6671,6851,6501,662-1.13%79,000542億5788万+7.78%12.510.46
03/301,6611,6891,6491,681+0.42%58,100548億7816万+10.01%12.650.46
03/291,7301,7351,6521,674-1.36%106,000546億4964万+10.64%12.60.46
03/261,6951,7091,6841,697+1.68%91,600554億50万+13.36%12.770.47
03/251,6381,6891,6381,669+3.66%96,900544億8641万+12.69%12.560.46
03/241,6651,6721,5921,610-3.42%156,200525億6029万+9.6%12.120.44
03/231,7501,7571,6671,667-5.82%154,400544億2112万+14.41%12.550.46
03/221,7571,7931,7351,770-1.5%154,100577億8367万+22.66%13.320.49
03/191,7301,7971,7161,797+4.84%206,100586億6511万+25.93%13.530.5
03/181,6761,7301,6761,714+2.63%133,800559億5548万+21.82%12.90.47
03/171,6631,6841,6211,670+0.97%107,600545億1905万+20.14%12.570.46
03/161,6461,6691,6351,654+1.04%116,500539億9672万+20.2%12.450.46
03/151,5521,6481,5521,637+6.23%163,500534億4173万+20.28%12.320.45
03/121,5401,5481,5081,541+0.39%84,900503億770万+14.57%11.60.43
03/111,5151,5391,5101,535+2.13%103,800501億1182万+15.15%11.550.42
03/101,4671,5191,4571,503-0.27%130,400490億6715万+13.78%11.310.42
03/091,4221,5171,4221,507+7.41%286,700491億9773万+15.13%11.340.42
03/081,4071,4231,3931,403+1.81%117,700458億253万+8.17%10.560.39
03/051,3421,3811,3351,378+2.3%137,500449億8638万+6.82%10.370.38
03/041,3051,3531,3011,347+2.82%141,000439億7435万+4.99%10.140.37
03/031,2851,3241,2841,310+2.99%175,900427億6644万+2.5%9.860.36
03/021,3101,3121,2671,272-1.78%97,400415億2589万-0.24%9.580.35
03/011,2531,2951,2531,295+3.6%92,100422億7675万+1.65%9.750.36
02/261,2901,3011,2501,250-4.29%158,500408億767万-1.81%9.410.35
02/251,3151,3211,3061,306+0.38%152,600426億3586万+2.51%9.830.36
02/241,3101,3181,2981,301-0.38%126,800424億7263万+2.36%9.790.36
02/221,3041,3191,2931,306+1.71%93,500426億3586万+3%9.830.36
02/191,3041,3081,2741,284-1.53%146,700419億1764万+1.5%9.670.35
02/181,3541,3541,3001,304-4.19%169,500425億7057万+3.08%9.820.36
02/171,2911,3641,2901,361+4.61%124,700444億3140万+7.76%10.250.38
02/161,3301,3331,2831,301-2.62%179,400424億7263万+3.34%9.790.36
02/151,3801,3801,3271,336-1.76%203,700436億1524万+6.2%10.060.37
02/121,3401,4281,3301,360+4.29%390,300443億9875万+8.37%10.240.38
02/101,2811,3191,2801,304+0.93%94,700425億7057万+4.4%9.820.36
02/091,3171,3191,2811,292-1.45%87,600421億7881万+3.78%9.730.36
02/081,2971,3261,2911,311+2.58%120,100427億9909万+5.56%9.870.36
02/051,2591,2781,2371,278+2.65%121,900417億2177万+3.15%9.620.35
02/041,2421,2601,2371,245+0.16%94,700406億4444万+0.48%9.370.34
02/031,2391,2471,2201,243+1.3%95,700405億7915万+0.32%9.360.34
02/021,2051,2341,2021,227+2%141,000400億5681万-1.05%9.240.34
02/011,2051,2121,1901,203+0.42%57,200392億7331万-3.06%9.060.33
01/291,2211,2211,1901,198-2.36%154,300391億1007万-3.62%9.020.33
01/281,2071,2381,1981,227+0.57%87,000400億5681万-1.52%9.240.34
01/271,2101,2251,1971,220+0.41%119,600398億2829万-2.32%9.180.34
01/261,2391,2391,2061,215-2.17%94,500396億6506万-3.03%9.150.34
01/251,2411,2671,2381,242+0.08%67,600405億4650万-1.19%9.350.34
01/221,2551,2601,2411,241-2.51%41,800405億1386万-1.59%9.340.34
01/211,2751,2921,2681,273+0.08%61,400415億5854万+0.55%9.580.35
01/201,2341,2721,2331,272+3.16%65,000415億2589万+0.24%9.580.35
01/191,2321,2601,2271,233+0.49%76,700402億5269万-2.84%9.280.34
01/181,2301,2411,2151,227-0.24%76,100400億5681万-3.54%9.240.34
01/151,2801,2851,2301,230-3.91%93,600401億5475万-3.45%9.260.34
01/141,2631,2891,2561,280+1.19%53,800417億8706万+0.47%9.640.35
01/131,2541,2651,2441,265+0.88%54,500412億9737万-0.55%9.520.35
01/121,2701,2741,2501,254-2.41%73,500409億3826万-1.49%9.440.35
01/081,2541,2851,2451,285+3.13%86,700419億5029万+0.94%9.670.36
01/071,2351,2611,2301,246+2.98%106,800406億7709万-2.04%9.380.34
01/061,1991,2141,1921,210+0.92%71,600395億183万-4.87%9.110.33
01/051,2091,2251,1911,199-1.96%60,500391億4272万-5.74%9.030.33
01/041,2681,2681,2061,223-2.16%69,500399億2623万-4.15%9.210.34
2020
12/301,2691,2691,2381,250-1.42%64,400408億767万-2.11%-0.35
12/291,2361,2691,2331,268+2.01%73,500413億9530万-0.7%-0.35
12/281,2721,2731,2201,243-2.13%92,800405億7915万-2.59%-0.34
12/251,2551,2751,2541,270+1.2%32,000414億6060万-0.39%-0.35
12/241,2551,2751,2471,255+0.72%69,200409億7090万-1.34%-0.35
12/231,2731,2731,2341,246-2.12%77,100406億7709万-2.04%-0.34
12/221,2901,3051,2701,273-2.97%86,000415億5854万+0.16%-0.35
12/211,3221,3381,2931,312-0.46%83,400428億3173万+3.39%-0.36
12/181,3071,3451,2981,318+0.84%285,300430億2761万+4.27%-0.36
12/171,3531,3551,3001,307-3.47%152,300426億6850万+3.57%-0.36
12/161,3651,3901,3501,354+0.22%124,200442億287万+7.38%-0.37
12/151,3421,3801,3301,351+0.52%134,400441億493万+7.39%-0.37
12/141,2991,3711,2991,344+4.02%126,900438億7641万+7.26%-0.37
12/111,2911,2941,2601,292+0.31%100,200421億7881万+3.69%-0.36
12/101,2801,3161,2791,288+0.63%114,800420億4823万+3.87%-0.36
12/091,2511,2811,2511,280+3.23%88,000417億8706万+3.73%-0.35
12/081,2311,2481,2191,240+0.24%83,800404億8121万+0.81%-0.34

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
5,480
1,096
2/2
3,250
650
6/14
395,600
1,978,000
9/1
--+10.4%
8/16
-13.59%
6/13
2008年
3月期
4,795
959
4/2
1,595
319
3/17
754,400
3,772,000
5/14
--+8.71%
5/7
-25.83%
1/22
2009年
3月期
2,170
434
6/6
675
135
3/13
310,600
1,553,000
5/12
--+40.48%
4/10
-36.6%
10/10
2010年
3月期
1,630
326
3/19

326
3/18
840
168
4/1
688,200
3,441,000
4/9
--+22.45%
1/4
-21.48%
11/27
2011年
3月期
1,945
389
1/19
1,250
250
3/15
543,200
2,716,000
1/19
666億847万428億750万+11.26%
8/9
-23.56%
3/15
2012年
3月期
1,975
395
7/8
1,320
264
11/24
681,400
3,407,000
7/8
676億3585万452億472万+12.78%
7/11
-12.37%
8/22
2013年
3月期
1,595
319
4/2
705
141
10/3
1,028,200
5,141,000
3/26
546億2237万241億4343万+21.15%
12/14
-19.28%
8/3
2014年
3月期
2,400
480
10/2
1,005
201
4/2
2,751,800
13,759,000
5/15
821億9040万344億1723万+34.8%
5/21
-14.75%
2/4
2015年
3月期
1,890
378
3/26

378
3/24
1,390
278
10/17
353,200
1,766,000
12/11
647億2521万476億213万+11.49%
6/19
-12.08%
10/17
2016年
3月期
2,880
576
8/11
1,760
352
4/1
729,000
3,645,000
3/17
986億2889万602億7321万+17.71%
12/8
-15.25%
1/21
2017年
3月期
2,640
528
3/14
1,885
377
4/8
375,200
1,876,000
10/31
904億981万645億5397万+12.79%
6/3
-13.75%
7/8
2018年
3月期
4,830
8/7
2,225
445
5/31
928,600
8/7
1576億8087万726億3766万+28.81%
8/7
-20.08%
10/26
2019年
12月期
3,000
2/13
1,504
8/26
483,100
2/13
979億3842万490億9979万+15.75%
11/11
-16.74%
8/13
2020年
12月期
1,979
1/7
1,002
3/17
399,200
9/14
646億671万327億1143万+14.09%
5/28
-29.22%
3/13
最新1,687
2021/5/7
53,200550億7404万+1.5%
1,662

年間値上がり率

1984/12/28 vs 1983/12/28
-14%(0.86倍)
1985/12/28 vs 1984/12/28
8%(1.08倍)
1986/12/27 vs 1985/12/28
-3%(0.97倍)
1987/12/28 vs 1986/12/27
40%(1.4倍)
1988/12/28 vs 1987/12/28
48%(1.48倍)
1989/12/29 vs 1988/12/28
40%(1.4倍)
1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
-12%(0.88倍)
1992/12/30 vs 1991/12/30
-17%(0.83倍)
1993/12/30 vs 1992/12/30
3%(1.03倍)
1994/12/30 vs 1993/12/30
31%(1.31倍)
1995/12/29 vs 1994/12/30
-11%(0.89倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-40%(0.6倍)
1998/12/30 vs 1997/12/30
-20%(0.8倍)
1999/12/30 vs 1998/12/30
-46%(0.54倍)
2000/12/29 vs 1999/12/30
13%(1.13倍)
2001/12/28 vs 2000/12/29
-7%(0.93倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
119%(2.19倍)
2004/12/30 vs 2003/12/30
40%(1.4倍)
2005/12/30 vs 2004/12/30
99%(1.99倍)
2006/12/29 vs 2005/12/30
23%(1.23倍)
2007/12/28 vs 2006/12/29
-41%(0.59倍)
2008/12/30 vs 2007/12/28
-70%(0.3倍)
2009/12/30 vs 2008/12/30
34%(1.34倍)
2010/12/30 vs 2009/12/30
53%(1.53倍)
2011/12/30 vs 2010/12/30
-24%(0.76倍)
2012/12/28 vs 2011/12/30
-17%(0.83倍)
2013/12/30 vs 2012/12/28
82%(1.82倍)
2014/12/30 vs 2013/12/30
-23%(0.77倍)
2015/12/30 vs 2014/12/30
57%(1.57倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
39%(1.39倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
-26%(0.74倍)
2020/12/30 vs 2019/12/30
-36%(0.64倍)
2021/05/07 vs 2020/12/30
35%(1.35倍)
過去安値
525円(2001/12/19)
221%(3.21倍)
1,687円(5/7)