7752 リコー

7752
2019/10/21
時価
7203億円
PER 予
11.31倍
2010年以降
赤字-252.18倍
(2010-2019年)
PBR
0.76倍
2010年以降
0.4-1.63倍
(2010-2019年)
配当 予
2.69%
ROE 予
6.73%
ROA 予
2.23%
資料
Link
CSV,JSON

株価チャート

株価

10/21

前日 (10/18)
962
始値
960
高値
967
安値
951
終値 +0.52%
967
出来高 -17.61%
2,078,600

乖離率

株価(5日)
移動平均値
-0.72%
974
株価(25日)
移動平均値
-2.03%
987
出来高(5日)
移動平均値
-7.99%
2,259,000

2019/05/28~2019/10/21

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
2019
10/21960967951967+0.52%2,078,6007203億2997万-2.03%11.310.76
10/18975977956962-1.64%2,523,0007166億541万-2.73%11.250.76
10/17979983976978-0.61%1,806,0007285億2401万-1.31%11.430.77
10/16986993979984+0.72%2,347,1007329億9348万-0.61%11.50.77
10/15964979963977+2.95%2,540,3007277億7910万-1.21%11.420.77
10/11947949939949+1.06%2,374,5007069億2156万-3.95%11.10.75
10/10940944926939+0.86%1,576,4006994億7244万-4.86%10.980.74
10/09916932915931-1.48%2,534,1006935億1314万-5.77%10.880.73
10/08949954945945-0.74%2,174,4007039億4191万-4.55%11.050.74
10/07952955936952+0.21%2,019,2007091億5629万-3.94%11.130.75
10/04951957943950+0.32%2,388,8007076億6647万-4.23%11.110.75
10/03964966945947-4.05%2,543,0007054億3173万-4.54%11.070.75
10/02976989976987-0.2%1,941,1007352億2822万-0.6%11.540.78
10/01971996971989+1.64%2,537,4007367億1804万-0.2%11.560.78
09/30978980969973-1.62%2,867,1007247億9945万-1.72%11.380.77
09/279941,001981989-2.18%2,374,9007367億1804万-0.1%11.560.78
09/261,0161,0211,0081,011+0.6%2,455,8007531億611万+2.33%11.820.8
09/259991,0089841,005-0.4%2,508,7007486億3663万+1.93%11.750.79
09/241,0191,0261,0081,009-3.54%3,647,3007516億1628万+2.54%11.80.79
09/201,0401,0491,0391,046+0.87%2,560,5007791億7803万+6.63%12.230.82
09/191,0431,0491,0361,037-0.58%2,395,3007724億7382万+6.25%12.120.82
09/181,0441,0461,0301,043-0.19%1,647,0007769億4329万+7.3%12.190.82
09/171,0391,0551,0351,045+1.16%2,382,3007784億3312万+8.07%12.220.82
09/131,0331,0351,0181,033+1.08%3,635,7007694億9417万+7.38%12.080.81
09/121,0261,0281,0161,022+0.29%2,262,7007613億14万+6.68%11.950.8
09/111,0191,0281,0121,019+1.49%3,742,1007590億6540万+6.81%11.910.8
09/109831,0089801,004+3.72%3,930,0007478億9172万+5.68%11.740.79
09/09962973956968+0.83%2,113,7007210億7489万+2.22%11.320.76
09/06957962953960+1.59%2,549,0007151億1559万+1.27%11.220.76
09/05944965938945+1.18%3,951,4007039億4191万-0.53%11.050.74
09/04950951934934-2.61%3,070,0006957億4788万-1.89%10.920.73
09/03960969956959-0.83%2,227,8007143億7068万+0.42%11.210.75
09/02977979963967-1.63%1,547,3007203億2997万+0.94%11.310.76
08/30993995981983+1.24%3,563,3007322億4857万+2.4%11.490.77
08/29971978966971+0.62%2,505,9007233億962万+0.94%11.350.76
08/289679779629650%2,899,3007188億4015万+0.1%11.280.76
08/27951967948965+2.88%3,271,8007188億4015万-0.21%11.280.76
08/26940949933938-3%3,538,3006987億2752万-3.3%10.970.74
08/23965973961967+0.42%3,231,0007203億2997万-0.62%11.310.76
08/22956965951963+1.37%3,165,9007173億5033万-1.13%11.260.76
08/21942954940950-0.21%1,944,9007076億6647万-2.76%11.110.75
08/20957962951952+0.53%3,223,9007091億5629万-2.96%11.130.75
08/19954954940947+0.53%2,122,0007054億3173万-3.86%11.070.75
08/16928948924942+1.4%3,506,5007017億717万-4.85%11.010.74
08/15910933909929+1.09%3,807,1006920億2332万-6.54%10.860.73
08/14923925917919-0.22%2,010,5006845億7419万-8.1%10.740.72
08/13913932908921-0.32%3,961,7006860億6402万-8.45%10.770.72
08/09932933920924-0.32%2,385,2006882億9876万-8.7%10.80.73
08/08921935921927+0.43%1,937,2006905億3349万-9.03%10.840.73
08/07934938921923-0.11%3,130,4006875億5384万-9.95%10.790.73
08/06915928910924-1.7%5,136,0006882億9876万-10.47%10.80.73
08/05945947925940-3.59%4,987,7007002億1735万-9.35%10.990.74
08/029871,004971975-3.47%4,023,0007262億8927万-6.52%11.40.77
08/011,0081,0359971,010+0.8%4,560,0007523億6119万-3.53%11.810.79
07/319941,0209831,002-1.18%6,026,8007464億190万-4.48%11.710.79
07/301,0271,0321,0131,014-1.27%1,947,0007553億4084万-3.7%11.850.8
07/291,0291,0301,0171,027-0.1%1,321,5007650億2470万-2.75%12.010.81
07/261,0281,0321,0221,028-0.1%1,071,8007657億6961万-2.84%12.020.81
07/251,0381,0391,0271,029-0.1%1,479,3007665億1452万-3.02%12.030.81
07/241,0301,0361,0261,030-0.48%1,430,7007672億5944万-3.01%12.040.81
07/231,0201,0361,0161,035+1.07%2,267,1007709億8400万-2.73%12.10.81
07/221,0241,0241,0081,024+0.79%3,064,6007627億8996万-3.85%11.970.81
07/191,0001,0179921,016+1.3%2,714,6007568億3067万-4.78%11.880.8
07/181,0331,0359991,003-3.37%3,327,5007471億4681万-6.26%11.730.79
07/171,0401,0431,0311,038-0.95%1,598,7007732億1873万-3.26%12.140.82
07/161,0521,0551,0421,048-1.23%1,891,1007806億6785万-2.51%12.250.82
07/121,0581,0661,0561,061+0.38%1,815,0007903億5171万-1.39%12.40.83
07/111,0531,0611,0501,057+0.48%2,056,3007873億7206万-1.77%12.360.83
07/101,0551,0581,0471,052-1.31%2,860,8007836億4750万-2.32%12.30.83
07/091,0681,0721,0621,066-0.19%2,428,9007940億7627万-1.02%12.460.84
07/081,0731,0791,0681,068-1.11%1,811,2007955億6609万-0.74%12.490.84
07/051,0891,0891,0741,080-0.55%2,213,5008045億504万+0.47%12.630.85
07/041,0831,0901,0801,086+0.46%1,267,7008089億7451万+1.12%12.70.85
07/031,0861,0891,0751,081-1.19%2,368,6008052億4995万+0.84%12.640.85
07/021,0721,1011,0691,094+1.96%4,808,1008149億3381万+2.15%12.790.86
07/011,0871,0881,0691,073-0.28%5,744,5007992億9065万+0.28%12.540.84
06/281,0711,0801,0701,076-0.19%2,956,6008015億2539万+0.65%12.580.85
06/271,0661,0781,0591,078+1.03%2,279,3008030億1522万+0.84%12.60.85
06/261,0731,0771,0631,067-2.11%2,069,6007948億2118万-0.09%12.470.84
06/251,0931,1061,0881,090+0.46%2,025,1008119億5416万+2.06%12.740.86
06/241,0871,0921,0791,085-0.55%1,104,4008082億2960万+1.78%12.690.85
06/211,0801,0981,0781,091+0.37%3,426,3008126億9907万+2.35%12.760.86
06/201,0841,0941,0821,087+1.21%1,551,6008097億1942万+2.16%12.710.86
06/191,0711,0791,0611,074+0.85%1,949,6008000億3557万+1.23%12.560.85
06/181,0421,0721,0401,065-0.47%1,683,9007933億3136万+0.57%12.450.84
06/171,0701,0781,0651,070-0.47%1,303,8007970億5592万+1.13%12.510.84
06/141,0791,0811,0681,075-0.83%2,669,7008007億8048万+1.7%12.570.85
06/131,0831,0901,0791,084-0.09%1,685,1008074億8469万+2.75%12.670.85
06/121,0801,0991,0731,0850%2,115,9008082億2960万+2.84%12.690.85
06/111,0801,0881,0751,085+1.12%1,472,2008082億2960万+2.65%12.690.85
06/101,0841,0841,0721,073+0.47%1,305,6007992億9065万+1.42%12.540.84
06/071,0581,0721,0521,068+0.47%1,016,3007955億6609万+0.75%12.490.84
06/061,0561,0671,0541,063+0.38%1,952,8007918億4153万+0.09%12.430.84
06/051,0621,0631,0461,059+2.52%2,307,0007888億6189万-0.38%12.380.83
06/041,0471,0491,0281,033-1.24%2,216,6007694億9417万-3.1%12.080.81
06/031,0371,0511,0341,046-0.76%1,793,3007791億7803万-2.15%12.230.82
05/311,0441,0591,0441,054+0.09%2,045,9007851億3733万-1.68%12.320.83
05/301,0461,0571,0451,053-0.28%1,450,8007843億9241万-2.05%12.310.83
05/291,0421,0591,0401,0560%1,797,0007866億2715万-2.13%12.350.83
05/281,0521,0611,0481,056-0.09%3,062,4007866億2715万-2.49%12.350.83

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
2010年
3月期
1,473
3/31
1,089
7/13
8,635,000
6/18
1兆972億-+11.35%
4/5
-11.38%
7/13
2011年
3月期
1,647
4/26
818
3/17
17,361,000
2/3
1兆2268億6093億3801万+6.41%
10/5
-19.28%
3/17
2012年
3月期
977
4/1
588
2/6
24,761,000
2/1
7277億7902万4380億825万+16.04%
3/2
-14.27%
8/19
2013年
3月期
1,113
1/22
486
7/26
21,640,000
12/19
8290億8705万3620億2723万+26.27%
12/19
-19.03%
7/25
2014年
3月期
1,422
5/23
919
4/2
20,955,000
4/30
1兆592億6845億7412万+13.38%
5/20
-12.59%
6/13
2015年
3月期
1,358
3/25
1,032
10/17
11,574,400
11/4
1兆115億7687億4926万+9.29%
3/25
-10.72%
10/17
2016年
3月期
1,381
10/26
1,041
2/12
18,849,400
4/30
1兆287億7754億5347万+8.3%
9/9
-14.64%
5/2
2017年
3月期
1,213
4/25
804
11/9
14,926,600
5/2
9035億7835万5989億931万+14.44%
12/9
-12.85%
5/13
2018年
3月期
1,255
2/5
837
5/1
15,653,200
5/1
9348億6465万6234億9140万+12.53%
2/5
-12.06%
11/6
2019年
3月期
1,183
2/6
991
12/25
7,634,300
12/26
8812億3098万7382億786万+6.89%
1/28
-8.07%
5/10
最新967
2019/10/21
2,078,6007203億2997万-2.03%
987

年間値上がり率

1984/12/28 vs 1983/12/28
-10%(0.9倍)
1985/12/28 vs 1984/12/28
16%(1.16倍)
1986/12/27 vs 1985/12/28
0%(1倍)
1987/12/28 vs 1986/12/27
24%(1.24倍)
1988/12/28 vs 1987/12/28
8%(1.08倍)
1989/12/29 vs 1988/12/28
5%(1.05倍)
1990/12/28 vs 1989/12/29
-41%(0.59倍)
1991/12/30 vs 1990/12/28
-10%(0.9倍)
1992/12/30 vs 1991/12/30
-5%(0.95倍)
1993/12/30 vs 1992/12/30
18%(1.18倍)
1994/12/30 vs 1993/12/30
38%(1.38倍)
1995/12/29 vs 1994/12/30
14%(1.14倍)
1996/12/30 vs 1995/12/29
18%(1.18倍)
1997/12/30 vs 1996/12/30
22%(1.22倍)
1998/12/30 vs 1997/12/30
-36%(0.64倍)
1999/12/30 vs 1998/12/30
85%(1.85倍)
2000/12/29 vs 1999/12/30
10%(1.1倍)
2001/12/28 vs 2000/12/29
16%(1.16倍)
2002/12/30 vs 2001/12/28
-20%(0.8倍)
2003/12/30 vs 2002/12/30
9%(1.09倍)
2004/12/30 vs 2003/12/30
-7%(0.93倍)
2005/12/30 vs 2004/12/30
4%(1.04倍)
2006/12/29 vs 2005/12/30
18%(1.18倍)
2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
17%(1.17倍)
2010/12/30 vs 2009/12/30
-9%(0.91倍)
2011/12/30 vs 2010/12/30
-44%(0.56倍)
2012/12/28 vs 2011/12/30
35%(1.35倍)
2013/12/30 vs 2012/12/28
23%(1.23倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
-21%(0.79倍)
2017/12/29 vs 2016/12/30
6%(1.06倍)
2018/12/28 vs 2017/12/29
3%(1.03倍)
2019/10/21 vs 2018/12/28
-10%(0.9倍)
過去安値
402円(1992/04/14)
141%(2.41倍)
967円(10/21)