8566 リコーリース

8566
2024/04/19
時価
1596億円
PER 予
14.58倍
2010年以降
5.16-12.2倍
(2010-2023年)
PBR
0.72倍
2010年以降
0.41-0.87倍
(2010-2023年)
配当 予
2.94%
ROE 予
4.96%
ROA 予
0.88%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
5,220
始値
5,180
高値
5,180
安値
5,060
終値 -2.11%
5,110
出来高 +57.71%
44,000

乖離率

株価(5日)
移動平均値
-1.96%
5,212
株価(25日)
移動平均値
-4%
5,323
出来高(5日)
移動平均値
+27.02%
34,640

2023/11/22~2024/04/19

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PERPBR
2024
04/195,1805,1805,0605,110-2.11%44,0001596億5286万-4%14.580.72
04/185,1805,2305,1805,220+1.36%27,9001630億8962万-2.05%14.90.74
04/175,2605,2705,1505,150-1.9%42,5001609億259万-3.36%14.70.73
04/165,3005,3405,2405,250-1.5%39,0001640億2692万-1.54%14.980.74
04/155,3205,3405,2705,3300%19,8001665億2637万0%15.210.75
04/125,3305,3605,3005,330+0.19%29,5001665億2637万+0.04%15.210.75
04/115,2505,3205,2305,320+0.38%26,3001662億1394万-0.06%15.180.75
04/105,3305,3305,2805,300-0.38%21,9001655億8908万-0.3%15.130.75
04/095,3205,3505,2805,3200%21,2001662億1394万+0.19%15.180.75
04/085,2605,3205,2505,320+2.11%38,7001662億1394万+0.34%15.180.75
04/055,1705,2205,1405,2100%36,6001627億7719万-1.66%14.870.74
04/045,2405,2505,1905,210+0.19%42,7001627億7719万-1.62%14.870.74
04/035,1405,2305,1205,200+0.39%45,9001624億6475万-1.76%14.840.74
04/025,2105,2605,1505,180-1.52%80,9001618億3989万-2.06%14.780.73
04/015,3305,3505,2405,260-1.31%39,3001643億3935万-0.49%15.010.74
03/295,2705,3505,2705,330+1.33%46,8001665億2637万+0.95%15.210.75
03/285,3905,4305,2605,260-3.84%153,3001643億3935万-0.21%15.010.74
03/275,4805,5105,4505,470+0.18%299,1001709億42万+3.91%15.610.77
03/265,5005,5005,4405,460-0.73%117,5001705億8799万+4%15.580.77
03/255,5505,5505,4905,500-0.9%218,5001718億3772万+5.06%15.70.78
03/225,5505,5505,4605,5500%121,2001733億9988万+6.36%15.840.79
03/215,5605,5805,5105,550+0.73%135,5001733億9988万+6.73%15.840.79
03/195,4005,5105,3805,510+2.42%76,2001721億5015万+6.31%15.730.78
03/185,3905,4105,3505,380+0.37%116,6001680億8853万+4.18%15.360.76
03/155,2505,3805,2405,360+1.9%79,2001674億6367万+4.12%15.30.76
03/145,2405,2605,2205,260+0.96%49,9001643億3935万+2.41%15.010.74
03/135,2405,2805,1605,210-0.19%40,4001627億7719万+1.62%14.870.74
03/125,2005,2205,1205,220+0.19%53,1001630億8962万+1.89%14.90.74
03/115,2605,2905,1605,210-1.51%81,7001627億7719万+1.8%14.870.74
03/085,1905,3105,1905,290+1.93%68,4001652億7664万+3.48%15.10.75
03/075,1605,2405,1605,190+0.58%59,2001621億5232万+1.68%14.810.73
03/065,1505,2005,1405,160+0.58%38,2001612億1503万+1.22%14.730.73
03/055,1205,1505,0805,130-0.19%40,0001602億7773万+0.69%14.640.73
03/045,2305,2305,1305,140-1.15%53,6001605億9016万+0.94%14.670.73
03/015,1805,2005,1505,200+0.78%38,3001624億6475万+2.16%14.840.74
02/295,1505,1805,1205,160+0.39%40,6001612億1503万+1.47%14.730.73
02/285,1005,1805,1005,140+0.78%38,9001605億9016万+1.18%14.670.73
02/275,1105,1305,0905,100-0.2%28,4001593億4043万+0.45%14.560.72
02/265,1205,1505,0905,1100%27,8001596億5286万+0.77%14.580.72
02/225,1505,1505,0805,110+0.2%28,6001596億5286万+0.95%14.580.72
02/215,1005,1205,0805,1000%28,5001593億4043万+0.95%14.560.72
02/205,1005,1405,0905,1000%32,2001593億4043万+1.11%14.560.72
02/195,1105,1205,0905,1000%34,0001593億4043万+1.27%14.560.72
02/165,0905,1405,0905,100+0.39%50,3001593億4043万+1.51%14.560.72
02/155,1005,1105,0705,080-0.39%36,8001587億1557万+1.32%14.50.72
02/145,1205,1205,0705,100-0.2%43,7001593億4043万+1.9%14.560.72
02/135,0805,1105,0505,110+1.59%44,0001596億5286万+2.26%14.580.72
02/094,9955,0604,9955,030+0.8%38,1001571億5341万+0.84%14.360.71
02/085,0205,0304,9254,990-1.19%90,0001559億368万+0.14%14.240.71
02/075,0505,0705,0205,0500%39,5001577億7827万+1.47%14.410.71
02/065,1105,1105,0505,050-1.17%38,3001577億7827万+1.67%14.410.71
02/055,0805,1205,0605,110+0.59%37,1001596億5286万+3.11%14.580.72
02/025,1105,1105,0505,0800%42,1001587億1557万+2.83%14.50.72
02/015,0505,0905,0405,0800%30,3001587億1557万+3.17%14.50.72
01/315,0305,0805,0305,080+0.79%35,5001587億1557万+3.48%14.50.72
01/305,0805,0905,0305,040-0.79%37,7001574億6584万+3.03%14.380.71
01/295,0505,1005,0505,080+0.59%23,8001587億1557万+4.14%14.50.72
01/265,1105,1305,0405,050-1.17%49,8001577億7827万+3.82%14.410.71
01/255,1105,1305,0905,110+0.99%48,0001596億5286万+5.4%14.580.72
01/245,0405,0905,0405,060+0.6%36,4001580億9070万+4.76%14.440.72
01/235,0905,1505,0205,030-0.79%72,9001571億5341万+4.42%14.360.71
01/224,9605,0704,9605,070+2.42%85,2001584億314万+5.49%14.470.72
01/194,9054,9504,9054,950+1.33%62,7001546億5395万+3.25%14.130.7
01/184,8754,9104,8754,885+0.21%45,0001526億2314万+2.09%13.940.69
01/174,8804,9254,8754,875-0.1%57,4001523億1071万+2.05%13.910.69
01/164,9154,9154,8704,880-0.51%39,6001524億6692万+2.22%13.930.69
01/154,8504,9254,8354,905+1.87%70,3001532億4800万+2.81%140.69
01/124,8604,8704,7904,815-0.72%85,9001504億3611万+1.07%13.740.68
01/114,8904,9104,8504,8500%68,7001515億2963万+1.85%13.840.69
01/104,8904,9004,8504,850-0.92%70,1001515億2963万+1.96%13.840.69
01/094,9354,9604,8654,895+0.1%81,5001529億3557万+3.1%13.970.69
01/054,9004,9354,8804,890-0.1%92,6001527億7936万+3.21%13.960.69
01/044,8704,8954,8254,895+0.82%62,7001529億3557万+3.49%13.970.69
2023
12/294,8204,8654,8104,855+1.36%72,1001516億8584万+2.84%13.860.69
12/284,7904,8254,7804,790+0.31%51,3001496億5503万+1.66%13.670.68
12/274,7354,7754,7154,775+1.27%42,7001491億8638万+1.53%13.630.68
12/264,6754,7154,6604,715+0.86%44,1001473億1179万+0.47%13.460.67
12/254,7504,7504,6454,675-0.43%45,2001460億6206万-0.21%13.340.66
12/224,6904,7254,6754,695+0.64%43,6001466億8693万+0.36%13.40.66
12/214,6554,6954,6404,665-0.74%48,6001457億4963万-0.04%13.310.66
12/204,7104,7454,6954,700-0.21%41,4001468億4314万+0.9%13.410.67
12/194,6804,7254,6404,710+0.96%56,8001471億5558万+1.31%13.440.67
12/184,6204,6854,5804,665+0.32%59,3001457億4963万+0.5%13.310.66
12/154,7304,7404,6354,650-1.69%98,4001452億8098万+0.24%13.270.66
12/144,7954,7954,7204,730-0.94%45,6001477億8044万+2.03%13.50.67
12/134,7854,8004,7654,775+0.1%37,1001491億8638万+3.22%13.630.68
12/124,7304,8004,7254,770+0.95%51,6001490億3017万+3.27%13.610.68
12/114,7504,7654,6904,725+0.96%64,1001476億2422万+2.38%13.490.67
12/084,7554,7904,6654,680-2.5%67,1001462億1828万+1.47%13.360.66
12/074,7804,8004,7454,800+0.1%54,7001499億6747万+4.12%13.70.68
12/064,7304,8004,7304,795+1.05%78,0001498億1125万+4.28%13.690.68
12/054,7504,7704,7304,745-0.21%49,0001482億4909万+3.56%13.540.67
12/044,7154,7654,6754,755+0.85%53,4001485億6152万+4.05%13.570.67
12/014,6854,7304,6654,715+1.62%75,4001473億1179万+3.54%13.460.67
11/304,6304,6554,6054,640-0.11%59,5001449億6855万+2.23%13.240.66
11/294,6854,6854,6204,645-0.75%39,4001451億2477万+2.58%13.260.66
11/284,6704,7054,6554,680+0.21%34,7001462億1828万+3.65%13.360.66
11/274,6454,6954,6404,670+0.86%38,3001459億585万+3.73%13.330.66
11/244,6004,6404,5854,630+1.54%49,0001446億5612万+3.1%13.210.66
11/224,5454,5604,5104,560+0.77%66,3001424億6909万+1.74%13.010.65

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
3,840
4/19
2,640
11/21
200,700
4/26
--+7.28%
1/24
-9.41%
4/23
2008年
3月期
3,170
4/2
1,855
1/22
384,300
8/9
--+14.62%
2/14
-20.76%
8/10
2009年
3月期
2,605
6/6
1,008
10/28
317,400
3/25
--+30.68%
3/25
-33.07%
10/27
2010年
3月期
2,237
3/12
1,392
4/28
195,700
3/26
--+14.08%
6/15
-13.44%
7/13
2011年
3月期
2,503
4/27
1,511
3/15
379,100
3/28
782億122万472億817万+11.78%
11/18
-25.66%
3/15
2012年
3月期
2,043
2/27
1,556
9/26
266,500
3/27
638億2944万486億1410万+11.38%
7/6
-7.69%
8/9
2013年
3月期
2,698
3/5
1,692
7/25
393,400
3/26
842億9361万528億6315万+16.25%
4/9
-6.01%
4/2
2014年
3月期
3,490
5/20
2,302
6/21
546,400
3/26
1090億3807万719億2138万+11.44%
7/4
-16.32%
6/13
2015年
3月期
3,760
3/19
2,378
4/1
435,700
4/1
1174億7451万742億9638万+10.25%
11/5
-9.29%
10/17
2016年
3月期
4,045
8/5
3,045
2/24
441,100
3/28
1263億7883万951億3561万+8.59%
2/2
-16.59%
8/25
2017年
3月期
3,840
3/14
2,493
7/8
261,100
3/28
1199億7397万778億8935万+10.84%
11/28
-10.26%
6/24
2018年
3月期
4,420
10/12

10/11
3,340
4/17
380,100
3/27
1380億9504万1043億5236万+9.36%
6/29
-11.92%
2/14
2019年
3月期
3,905
9/21
2,960
12/25
358,300
3/26
1220億478万924億7994万+6.61%
9/21
-13.4%
12/25
2020年
3月期
4,585
1/23
2,423
3/13
459,900
3/27
1432億5017万757億232万+11.15%
9/18
-33.91%
3/13
2021年
3月期
3,800
3/22
2,617
4/6
504,400
3/29
1187億2424万817億6351万+10.63%
5/28
-9.79%
7/31
2022年
3月期
3,945
1/5
3,275
3/9
537,300
3/29
1232億5451万1023億2155万+8.33%
9/14
-11.42%
3/9
2023年
3月期
4,160
3/9
3,280
4/7
333,800
3/29
1299億7180万1024億7777万+5.07%
3/9
-4.65%
4/5
最新5,110
2024/4/19
44,0001596億5286万-4%
5,323

年間値上がり率

1997/12/30 vs 1996/12/30
-32%(0.68倍)
1998/12/30 vs 1997/12/30
28%(1.28倍)
1999/12/30 vs 1998/12/30
58%(1.58倍)
2000/12/29 vs 1999/12/30
27%(1.27倍)
2001/12/28 vs 2000/12/29
5%(1.05倍)
2002/12/30 vs 2001/12/28
-29%(0.71倍)
2003/12/30 vs 2002/12/30
57%(1.57倍)
2004/12/30 vs 2003/12/30
21%(1.21倍)
2005/12/30 vs 2004/12/30
28%(1.28倍)
2006/12/29 vs 2005/12/30
-8%(0.92倍)
2007/12/28 vs 2006/12/29
-23%(0.77倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
14%(1.14倍)
2010/12/30 vs 2009/12/30
21%(1.21倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
27%(1.27倍)
2013/12/30 vs 2012/12/28
43%(1.43倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
8%(1.08倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
26%(1.26倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/12/30 vs 2020/12/30
26%(1.26倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
28%(1.28倍)
2024/04/19 vs 2023/12/29
5%(1.05倍)
過去安値
681円(1998/01/06)
651%(7.51倍)
5,110円(4/19)