8167 リテールパートナーズ

8167
2024/03/18
時価
865億円
PER 予
17.31倍
2010年以降
2.23-25.28倍
(2010-2023年)
PBR
1.01倍
2010年以降
0.31-2.41倍
(2010-2023年)
配当 予
1.51%
ROE 予
5.81%
ROA 予
3.64%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,831
始値
1,830
高値
1,868
安値
1,825
終値 +1.31%
1,855
出来高 -39.16%
53,600

乖離率

株価(5日)
移動平均値
+3.17%
1,798
株価(25日)
移動平均値
+6.24%
1,746
出来高(5日)
移動平均値
-2.62%
55,040

2023/10/19~2024/03/18

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
03/181,8301,8681,8251,855+1.31%53,600865億2843万+6.24%17.311.01
03/151,7771,8371,7511,831+2.58%88,100854億893万+5.11%17.080.99
03/141,7341,7931,7341,785+2.06%59,500832億6321万+2.7%16.650.97
03/131,7671,7711,7391,749-1.3%33,900815億8395万+0.81%16.320.95
03/121,7301,7721,7231,772+1.84%40,100826億5681万+2.19%16.530.96
03/111,7591,7591,7151,740-1.81%32,800811億6414万+0.46%16.230.94
03/081,7141,7731,7131,772+2.96%73,600826億5681万+2.31%16.530.96
03/071,6921,7281,6831,721+1.71%56,000802億7786万-0.58%16.060.93
03/061,6791,7091,6721,692+0.65%65,000789億2513万-2.42%15.790.92
03/051,6751,6941,6541,681-0.3%49,500784億1202万-3.34%15.680.91
03/041,7531,7531,6731,686-3.33%67,300786億4525万-3.21%15.730.91
03/011,7481,7681,7061,744-0.23%61,300813億5072万-0.11%16.270.95
02/291,7601,7831,7411,748-1.3%101,200815億3731万0%16.310.95
02/281,7551,7951,7501,771-0.34%369,100826億1017万+1.14%16.520.96
02/271,8261,8621,7741,777-0.5%506,300828億9004万+1.25%16.580.96
02/261,7861,8181,7801,7860%308,400833億986万+1.65%16.660.97
02/221,7701,7911,7561,786+2.17%221,900833億986万+1.48%16.660.97
02/211,7651,7741,7311,748-0.96%262,300815億3731万-0.79%16.310.95
02/201,7551,7841,7501,765+0.57%198,400823億3029万-0.06%16.470.96
02/191,7131,7591,7081,755+2.33%240,400818億6383万-0.9%16.370.95
02/161,6801,7251,6721,715+2.88%150,400799億9799万-3.33%160.93
02/151,7101,7101,6641,667-1.59%187,900777億5898万-5.93%15.550.9
02/141,7101,7171,6811,694-1.28%111,100790億1842万-4.51%15.810.92
02/131,7171,7271,6981,716+0.65%156,600800億4463万-3.27%16.010.93
02/091,7161,7351,7051,705-1.9%106,000795億3153万-3.89%15.910.92
02/081,7231,7481,6961,738+0.06%140,000810億7085万-1.97%16.220.94
02/071,7151,7471,7141,737+1.34%80,500810億2420万-1.86%16.210.94
02/061,7211,7591,7111,714-0.92%103,700799億5134万-3.05%15.990.93
02/051,7231,7501,7061,730+1.05%122,200806億9768万-2.04%16.140.94
02/021,7301,7301,7021,712-1.38%96,000798億5805万-2.84%15.970.93
02/011,7161,7501,6941,736-1.08%109,600809億7755万-1.2%16.20.94
01/311,7871,7881,7351,755-2.17%81,000818億6383万+0.23%16.370.95
01/301,8221,8331,7941,794-0.99%57,500836億8302万+2.87%16.740.97
01/291,7771,8221,7711,812+3.19%49,200845億2265万+4.32%16.910.98
01/261,7741,7821,7471,756-1.79%54,200819億1047万+1.62%16.380.95
01/251,7751,7911,7711,788+0.28%44,000834億315万+4.01%16.680.97
01/241,8351,8421,7831,783-3.36%54,800831億6992万+4.27%16.640.97
01/231,8541,8691,8421,845-0.81%34,400860億6197万+8.4%17.211
01/221,8301,8601,8301,860+1.75%53,000867億6166万+9.8%17.351.01
01/191,8651,8651,8201,828-1.83%61,100852億6899万+8.42%17.060.99
01/181,8781,8781,8521,862+1.31%47,000868億5496万+10.7%17.371.01
01/171,8401,8831,8381,838-0.11%50,100857億3545万+9.6%17.151
01/161,8651,8901,8401,840-2.39%53,400858億2874万+9.85%17.171
01/151,8501,8981,8281,885+2.89%86,400879億2782万+12.54%17.591.02
01/121,7651,8771,7611,832+8.72%208,800854億5558万+9.63%17.090.99
01/111,7251,7281,6781,685-1.46%58,000785億9860万+0.96%15.720.91
01/101,7001,7251,6991,710+0.88%40,300797億6476万+2.21%15.960.93
01/091,7131,7351,6851,695-0.35%51,500790億6507万+1.13%15.820.92
01/051,7001,7201,6951,701+0.71%28,300793億4494万+1.19%15.870.92
01/041,6601,6951,6301,689+1.32%37,800787億8519万+0.24%15.760.92
2023
12/291,6801,6801,6531,667-0.77%26,000777億5898万-1.3%15.550.9
12/281,6641,6801,6581,680+0.84%21,100783億6537万-0.83%15.680.91
12/271,6391,6661,6311,666+2.78%42,000777億1233万-1.94%15.540.9
12/261,5941,6221,5941,621+1.69%21,800756億1326万-4.82%15.120.88
12/251,6071,6121,5861,594-0.25%13,500743億5381万-6.78%14.870.86
12/221,5871,6091,5841,598+1.46%19,600745億4040万-7.04%14.910.87
12/211,5841,5901,5741,575-2.17%26,100734億6754万-8.7%14.70.85
12/201,5861,6171,5721,610+0.94%33,500751億15万-7.15%15.020.87
12/191,5411,5951,5411,595+3.98%63,200744億46万-8.39%14.880.87
12/181,5131,5461,4991,534-1.22%44,900715億5505万-12.24%14.310.83
12/151,5921,5971,5421,553-2.76%49,900724億4132万-11.71%14.490.84
12/141,6221,6341,5901,597-2.08%45,600744億9375万-9.62%14.90.87
12/131,6681,6771,6251,631-2.45%38,700760億7972万-8.06%15.220.88
12/121,7111,7211,6721,672-2.28%31,500779億9221万-6.01%15.60.91
12/111,7541,7541,6751,711-2.12%48,000798億1140万-4.04%15.960.93
12/081,7751,7921,7371,748-2.67%57,900815億3731万-1.96%16.310.95
12/071,8021,8211,7911,796-2.18%25,200837億7632万+0.79%16.760.97
12/061,7831,8401,7831,836+3.44%28,800856億4216万+3.2%17.131
12/051,7751,8131,7751,775-1%30,500827億9675万+0.17%16.560.96
12/041,7861,8001,7771,793+0.39%20,000836億3638万+1.36%16.730.97
12/011,7831,8151,7801,786+0.45%30,300833億986万+1.13%16.660.97
11/301,8251,8251,7761,778-1.82%40,200829億3669万+0.85%16.590.96
11/291,8161,8451,8111,811-0.39%20,600844億7601万+2.9%16.90.98
11/281,7691,8181,7641,818+2.77%31,800848億253万+3.53%16.960.99
11/271,8071,8151,7691,769-2.43%30,700825億1687万+1.03%16.510.96
11/241,7891,8221,7861,813+1.34%40,200845億6930万+3.72%16.920.98
11/221,7461,7921,7331,789+1.42%31,000834億4979万+2.64%16.690.97
11/211,7821,7981,7531,764-1.67%37,200822億8364万+1.5%16.460.96
11/201,8201,8321,7841,794-1.43%50,800836億8302万+3.58%16.740.97
11/171,7671,8201,7671,820+3.12%32,800848億9582万+5.32%16.980.99
11/161,7831,7841,7591,765-2%25,100823億3029万+2.32%16.470.96
11/151,7901,8071,7681,801+0.95%29,400840億955万+4.47%16.80.98
11/141,7851,8001,7631,784+1.08%21,600832億1656万+3.66%16.650.97
11/131,7901,8101,7621,765-1.73%34,500823億3029万+2.68%16.470.96
11/101,7691,7961,7561,796+1.35%27,200837億7632万+4.6%16.760.97
11/091,7621,7731,7331,772+0.57%19,000826億5681万+3.5%16.530.96
11/081,7751,7761,7351,762-0.11%40,400821億9035万+3.04%16.440.96
11/071,7571,7871,7571,764+0.4%28,300822億8364万+3.22%16.460.96
11/061,7501,7671,7381,757+2.45%42,900819億5712万+2.87%16.390.95
11/021,7351,7601,7051,715-1.1%34,100799億9799万+0.41%160.93
11/011,7101,7451,7101,734+1.46%45,600808億8426万+1.4%16.180.94
10/311,6431,7091,6431,709+3.14%43,900797億1811万-0.12%15.950.93
10/301,6841,6941,6551,657-3.55%37,500772億9251万-3.27%15.460.9
10/271,7011,7191,6981,718+0.47%38,700801億3792万+0.17%16.030.93
10/261,7181,7371,6801,710-0.52%46,300797億6476万-0.29%15.960.93
10/251,7181,7391,7141,719+1%37,900801億8457万+0.23%16.040.93
10/241,6951,7121,6651,702+0.41%28,100793億9159万-0.82%15.880.92
10/231,7041,7151,6941,695-0.59%31,200790億6507万-1.45%15.820.92
10/201,6891,7161,6841,705+0.95%24,500795億3153万-1.04%15.910.92
10/191,6551,7021,6551,689+0.06%30,900787億8519万-2.09%15.760.92

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
2008年
2月期
1,399
3/2
777
9/26
2,900
6/7
--+13.58%
10/23
-16.99%
3/31
2009年
2月期
1,060
8/25
782
3/31
2,800
8/25
--+15.84%
7/2
-4.14%
10/30
2010年
2月期
1,003
2/23
914
8/26

7/30
6,600
2/23
--+6.36%
9/28
-4.21%
3/25
2011年
2月期
993
6/21
701
12/13
14,700
2/23
258億9697万182億8174万+18.18%
12/30
-13.04%
3/14
2012年
2月期
843
12/26
662
3/14
44,100
2/24
219億8504万172億6464万+5.63%
4/26
-3.98%
3/13
2013年
2月期
950
2/6
744
5/16
58,800
2/25
247億7555万194億316万+8.01%
2/6
-3.83%
4/18
2014年
2月期
1,300
2/4
850
6/7
44,600
8/27
339億338万221億6759万+20.48%
2/4
-9.18%
6/7
2015年
2月期
1,275
1/23
931
5/13
34,800
8/26
332億5139万242億8004万+14.05%
6/26
-9.97%
5/13
2016年
2月期
1,200
5/26
989
9/8
64,500
8/26
312億9543万280億3580万+7.78%
11/20
-9.46%
2/12
2017年
2月期
1,373
7/22
1,016
6/28
79,200
2/23
389億2129万288億119万+16.07%
7/22
-6.91%
3/1
2018年
2月期
1,457
12/13
1,080
3/2
196,500
8/28
588億2383万455億5891万+17.06%
3/13
-4.91%
2/9
2019年
2月期
1,917
5/25
921
12/25
745,200
3/16
773億9553万371億8377万+16.98%
3/20
-23.11%
12/25
2020年
2月期
1,265
3/20
674
2/28
854,400
9/20
590億726万314億3944万+8.7%
4/5
-27.69%
3/13
2021年
2月期
2,315
7/28
511
3/13
5,123,900
5/28
1079億8562万238億3613万+53.27%
4/30
-16.2%
10/26
2022年
2月期
1,724
3/19
1,109
7/19
1,161,000
3/19
804億1780万517億3047万+11.82%
3/25
-12.5%
5/13
2023年
2月期
1,488
4/6
1,020
9/7
1,073,600
4/27
694億933万475億7898万+8.65%
7/22
-17.62%
4/26
最新1,855
2024/3/18
53,600865億2843万+6.24%
1,746

年間値上がり率

2001/12/28 vs 2000/12/25
-1%(0.99倍)
2002/12/30 vs 2001/12/28
37%(1.37倍)
2003/12/30 vs 2002/12/30
130%(2.3倍)
2004/12/24 vs 2003/12/30
5%(1.05倍)
2005/12/30 vs 2004/12/24
32%(1.32倍)
2006/12/29 vs 2005/12/30
89%(1.89倍)
2007/12/28 vs 2006/12/29
-32%(0.68倍)
2008/12/30 vs 2007/12/28
-2%(0.98倍)
2009/12/30 vs 2008/12/30
-1%(0.99倍)
2010/12/30 vs 2009/12/30
-9%(0.91倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
-3%(0.97倍)
2013/12/30 vs 2012/12/28
21%(1.21倍)
2014/12/30 vs 2013/12/30
17%(1.17倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
14%(1.14倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
-20%(0.8倍)
2020/12/30 vs 2019/12/30
63%(1.63倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/03/18 vs 2023/12/29
11%(1.11倍)
過去安値
163円(2000/08/07)
1038%(11.38倍)
1,855円(3/18)