8167 リテールパートナーズ

時価総額

2020/02/29

2019/09/30～2020/02/28

株価＆時価総額の推移

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
2020
02/28	680	692	674	692	-2.26%	89,300	322億7907万	-14.36%	13.54	0.46
02/27	740	743	706	708	-7.45%	118,200	330億2540万	-13.13%	13.86	0.47
02/26	765	767	742	765	0%	181,900	356億8423万	-6.82%	14.97	0.51
02/25	795	796	765	765	-6.48%	125,300	356億8423万	-7.16%	14.97	0.51
02/21	817	821	814	818	+0.25%	29,100	381億5647万	-1.21%	16.01	0.55
02/20	818	818	811	816	+0.25%	20,700	380億6318万	-1.69%	15.97	0.54
02/19	804	818	804	814	+0.87%	24,400	379億6989万	-2.16%	15.93	0.54
02/18	804	807	798	807	+0.37%	44,100	376億4336万	-3.24%	15.8	0.54
02/17	814	814	801	804	-1.47%	39,100	375億343万	-3.94%	15.74	0.54
02/14	819	819	811	816	-0.73%	19,000	380億6318万	-2.86%	15.97	0.54
02/13	829	829	819	822	-0.6%	16,200	383億4306万	-2.38%	16.09	0.55
02/12	827	828	823	827	+0.24%	14,700	385億7629万	-2.13%	16.19	0.55
02/10	823	825	816	825	+0.24%	13,100	384億8299万	-2.6%	16.15	0.55
02/07	828	828	820	823	-0.6%	15,300	383億8970万	-3.18%	16.11	0.55
02/06	828	834	827	828	+0.36%	20,200	386億2293万	-2.82%	16.21	0.55
02/05	813	825	813	825	+1.73%	12,800	384億8299万	-3.51%	16.15	0.55
02/04	812	817	805	811	-0.12%	34,900	378億2995万	-5.37%	15.87	0.54
02/03	808	818	801	812	-0.49%	56,500	378億7659万	-5.58%	15.89	0.54
01/31	815	820	815	816	+0.87%	27,500	380億6318万	-5.34%	15.97	0.54
01/30	823	826	808	809	-1.82%	85,000	377億3666万	-6.37%	15.83	0.54
01/29	828	832	821	824	0%	50,800	384億3635万	-5.07%	16.13	0.55
01/28	841	841	823	824	-2.37%	93,200	384億3635万	-5.29%	16.13	0.55
01/27	853	853	840	844	-1.4%	60,900	393億6927万	-3.32%	16.52	0.56
01/24	855	857	854	856	+0.35%	12,900	399億2902万	-2.17%	16.75	0.57
01/23	856	857	853	853	-0.47%	27,000	397億8908万	-2.63%	16.7	0.57
01/22	859	859	853	857	-0.35%	33,100	399億7567万	-2.5%	16.77	0.57
01/21	863	863	855	860	+0.47%	34,600	401億1561万	-2.49%	16.83	0.57
01/20	860	863	856	856	-0.35%	64,900	399億2902万	-3.28%	16.75	0.57
01/17	859	862	858	859	0%	24,000	400億6896万	-3.27%	16.81	0.57
01/16	864	864	858	859	-0.69%	25,300	400億6896万	-3.59%	16.81	0.57
01/15	863	868	857	865	+0.12%	45,600	403億4884万	-3.14%	16.93	0.58
01/14	884	884	862	864	-2.04%	85,000	403億219万	-3.46%	16.91	0.58
01/10	881	882	877	882	+0.11%	10,500	411億4182万	-1.78%	17.26	0.59
01/09	880	888	876	881	+0.23%	19,100	410億9517万	-2.22%	17.24	0.59
01/08	880	880	868	879	-0.45%	28,400	410億188万	-2.66%	17.2	0.59
01/07	882	884	876	883	+0.34%	19,900	411億8847万	-2.43%	17.28	0.59
01/06	890	890	876	880	-1.79%	32,800	410億4853万	-2.98%	17.22	0.59
2019
12/30	893	899	890	896	+0.79%	23,000	417億9486万	-1.43%	17.54	0.6
12/27	883	892	882	889	+1.14%	25,800	414億6834万	-2.31%	17.4	0.59
12/26	874	881	868	879	0%	58,800	410億188万	-3.51%	17.2	0.59
12/25	885	889	872	879	-0.45%	55,200	410億188万	-3.62%	17.2	0.59
12/24	877	885	871	883	+0.68%	38,500	411億8847万	-3.18%	17.28	0.59
12/23	874	880	871	877	+0.8%	39,300	409億859万	-3.84%	17.17	0.59
12/20	889	889	870	870	-2.36%	107,300	405億8207万	-4.61%	17.03	0.58
12/19	896	898	882	891	-0.56%	26,200	415億6163万	-2.41%	17.44	0.59
12/18	887	904	884	896	+0.79%	44,800	417億9486万	-1.75%	17.54	0.6
12/17	880	889	876	889	+1.02%	37,200	414億6834万	-2.41%	17.4	0.59
12/16	906	906	880	880	-2.65%	72,900	410億4853万	-3.4%	17.22	0.59
12/13	930	930	903	904	-2.16%	53,000	421億6803万	-0.77%	17.69	0.6
12/12	920	929	914	924	+0.11%	15,000	431億95万	+1.54%	18.09	0.62
12/11	935	940	916	923	-1.6%	27,100	430億5431万	+1.65%	18.07	0.62
12/10	937	942	935	938	+0.32%	10,300	437億5400万	+3.53%	18.36	0.63
12/09	932	938	928	935	+0.86%	17,700	436億1406万	+3.54%	18.3	0.62
12/06	918	927	915	927	+1.09%	11,000	432億4089万	+2.89%	18.14	0.62
12/05	920	920	909	917	-0.22%	30,100	427億7443万	+1.89%	17.95	0.61
12/04	935	935	903	919	-2.13%	45,000	428億6772万	+2.34%	17.99	0.61
12/03	946	946	932	939	-1.47%	22,800	438億64万	+4.68%	18.38	0.63
12/02	932	966	932	953	+2.47%	61,900	444億5369万	+6.48%	18.65	0.64
11/29	930	933	926	930	-0.11%	22,000	433億8083万	+4.26%	18.2	0.62
11/28	931	932	921	931	+0.65%	25,000	434億2748万	+4.61%	18.22	0.62
11/27	937	937	910	925	-0.86%	40,700	431億4760万	+4.17%	18.1	0.62
11/26	919	937	914	933	+1.74%	91,600	435億2077万	+5.3%	18.26	0.62
11/25	915	917	902	917	+0.99%	41,500	427億7443万	+3.85%	17.95	0.61
11/22	907	912	893	908	+0.44%	59,000	423億5462万	+2.95%	17.77	0.61
11/21	895	904	886	904	+1.12%	55,700	421億6803万	+2.73%	17.69	0.6
11/20	887	894	884	894	+0.79%	48,000	417億157万	+1.71%	17.5	0.6
11/19	881	887	880	887	+1.03%	27,700	413億7505万	+1.03%	17.36	0.59
11/18	880	880	876	878	+0.34%	19,200	409億5523万	+0.11%	17.18	0.59
11/15	875	879	873	875	+0.34%	14,500	408億1530万	-0.23%	17.13	0.58
11/14	879	879	870	872	-0.57%	16,100	406億7536万	-0.68%	17.07	0.58
11/13	876	884	872	877	0%	22,900	409億859万	-0.11%	17.17	0.59
11/12	885	885	872	877	-0.9%	25,800	409億859万	-0.11%	17.17	0.59
11/11	880	889	880	885	+0.8%	31,900	412億8176万	+0.8%	17.32	0.59
11/08	873	878	868	878	+0.34%	20,100	409億5523万	0%	17.18	0.59
11/07	871	876	867	875	+0.69%	22,900	408億1530万	-0.34%	17.13	0.58
11/06	873	874	861	869	-0.34%	37,800	405億3542万	-1.03%	17.01	0.58
11/05	883	887	870	872	-1.02%	48,300	406億7536万	-0.68%	17.07	0.58
11/01	890	893	880	881	-1.23%	27,800	410億9517万	+0.23%	17.24	0.59
10/31	893	894	886	892	+0.34%	13,400	416億828万	+1.48%	17.46	0.6
10/30	890	890	885	889	-0.11%	12,200	414億6834万	+1.14%	17.4	0.59
10/29	886	892	884	890	+1.02%	24,200	415億1499万	+1.25%	17.42	0.59
10/28	885	886	881	881	-0.11%	41,200	410億9517万	+0.23%	17.24	0.59
10/25	876	883	874	882	+0.8%	18,100	411億4182万	+0.23%	17.26	0.59
10/24	877	881	873	875	-0.11%	17,100	408億1530万	-0.57%	17.13	0.58
10/23	878	878	872	876	+0.11%	29,300	408億6194万	-0.57%	17.15	0.58
10/21	877	880	873	875	+0.57%	10,800	408億1530万	-0.79%	17.13	0.58
10/18	878	880	870	870	-1.02%	32,700	405億8207万	-1.47%	17.03	0.58
10/17	872	879	868	879	+0.92%	20,900	410億188万	-0.45%	17.2	0.59
10/16	870	874	868	871	+0.58%	19,900	406億2871万	-1.36%	17.05	0.58
10/15	864	873	863	866	-0.8%	42,400	403億9548万	-1.93%	16.95	0.58
10/11	870	873	866	873	+0.23%	18,200	407億2200万	-1.24%	17.09	0.58
10/10	883	885	865	871	-1.47%	42,100	406億2871万	-1.58%	17.05	0.58
10/09	882	889	882	884	-0.67%	12,700	412億3511万	-0.23%	17.3	0.59
10/08	874	893	871	890	+1.95%	31,800	415億1499万	+0.45%	17.42	0.59
10/07	875	875	870	873	+0.11%	10,800	407億2200万	-1.58%	17.09	0.58
10/04	873	875	865	872	-0.23%	27,700	406億7536万	-2.02%	17.07	0.58
10/03	881	886	873	874	-1.69%	31,900	407億6865万	-2.35%	17.11	0.58
10/02	882	891	882	889	+0.11%	17,500	414億6834万	-1.33%	17.4	0.59
10/01	869	893	869	888	+2.3%	64,100	414億2170万	-2.31%	17.38	0.59
09/30	876	877	863	868	-0.69%	68,200	404億8877万	-5.65%	16.99	0.58

8167 リテールパートナーズ

時価総額

2019/09/30～2020/02/28

株価＆時価総額の推移

開示資料

決算

株式

チャート