8848 レオパレス21

8848
2019/08/20
時価
607億円
PER 予
604.68倍
2010年以降
赤字-34.92倍
(2010-2019年)
PBR
0.8倍
2010年以降
0.36-3.28倍
(2010-2019年)
配当 予
0%
ROE 予
0.13%
ROA 予
0.04%
資料
Link
CSV,JSON

株価チャート

株価

8/20

前日 (8/19)
254
始値
259
高値
262
安値
244
終値 -2.36%
248
出来高 -32.82%
5,636,100

乖離率

株価(5日)
移動平均値
+2.48%
242
株価(25日)
移動平均値
+4.64%
237
出来高(5日)
移動平均値
+18.23%
4,767,260

2019/03/22~2019/08/20

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
08/20259262244248-2.36%5,636,100607億3086万+4.64%604.680.8
08/19242255239254+7.63%8,389,300622億15万+7.63%619.310.82
08/16236242234236+0.43%4,052,300577億9227万0%575.420.76
08/152322362292350%2,978,900575億4739万-0.84%572.980.76
08/142402402322350%2,779,700575億4739万-1.26%572.980.76
08/13225241225235+4.91%7,457,800575億4739万-1.67%572.980.76
08/09230236223224-3.86%4,267,700548億5368万-7.05%546.160.72
08/08228234226233+1.3%3,200,300570億5762万-4.12%568.110.75
08/07223233223230+3.14%3,443,200563億2297万-6.12%560.790.74
08/06216226215223+0.9%3,438,700546億880万-9.72%543.730.72
08/05216224215221+0.45%3,803,600541億1903万-11.6%538.850.71
08/02224225219220-2.65%3,624,000538億7415万-12.7%536.410.71
08/01226229224226-0.88%2,841,900553億4344万-11.37%551.040.73
07/31239239227228-1.72%3,275,000558億3321万-11.63%555.920.74
07/30229235223232+0.87%4,985,000568億1274万-10.77%565.670.75
07/29237238228230-2.95%4,235,200563億2297万-11.88%560.790.74
07/26246247236237-4.05%6,389,700580億3715万-9.89%577.860.77
07/25251251247247-0.4%1,564,200604億8598万-6.79%602.240.8
07/242482502452480%2,311,200607億3086万-6.77%604.680.8
07/23255259247248-3.13%6,671,900607億3086万-7.46%604.680.8
07/22250266249256+5.35%11,996,600626億8992万-4.83%624.190.83
07/19242254239243+0.41%6,870,500595億645万-10.33%592.490.78
07/182382432362420%3,159,300592億6156万-11.68%590.050.78
07/17239247237242+0.83%3,299,500592億6156万-12.32%590.050.78
07/16240242235240-1.64%5,437,700587億7180万-14.29%585.180.78
07/12252252242244-2.4%4,383,900597億5133万-14.08%594.930.79
07/11239253238250+2.46%6,499,300612億2062万-12.89%609.560.81
07/10255260242244-7.22%10,231,500597億5133万-15.28%594.930.79
07/09267268260263-1.13%3,463,700644億410万-9.31%641.260.85
07/08284285265266-6.34%10,410,000651億3874万-8.59%648.570.86
07/052842922832840%3,788,000695億4663万-3.07%692.460.92
07/04284289282284+0.71%2,719,000695億4663万-3.4%692.460.92
07/032842862802820%2,911,400690億5686万-4.41%687.580.91
07/022823012802820%10,816,500690億5686万-4.73%687.580.91
07/01282283277282+1.08%3,085,200690億5686万-5.05%687.580.91
06/28287294278279-3.46%5,073,300683億2222万-7.62%680.270.9
06/27310314286289-3.34%6,840,500707億7104万-5.86%704.650.93
06/26278308277299+8.33%10,248,000732億1987万-3.24%729.030.97
06/25281281276276-0.72%2,258,000675億8757万-10.97%672.950.89
06/24277282276278-0.36%1,656,600680億7733万-10.61%677.830.9
06/21279284276279+0.36%2,833,700683億2222万-10.58%680.270.9
06/20285289276278-1.77%3,078,600680億7733万-10.9%677.830.9
06/19288294279283+0.35%4,145,900693億175万-9%690.020.91
06/18280286267282+0.36%10,220,100690億5686万-9.32%687.580.91
06/17280300279281-6.02%11,308,300688億1198万-9.35%685.140.91
06/14306309296299-3.86%5,730,000732億1987万-3.24%729.030.97
06/13313316308311-0.64%5,366,400761億5846万+1.63%758.291
06/12344356310313-6.85%27,157,800766億4822万+3.99%763.171.01
06/11329340315336-0.3%13,274,900822億8052万+13.13%819.251.09
06/10326349321337+3.69%22,151,900825億2540万+15.41%821.681.09
06/07280328279325+16.49%22,617,000795億8681万+13.64%792.431.05
06/062792892772790%4,272,700683億2222万-0.71%680.270.9
06/05299300278279-4.78%7,327,600683億2222万+0.72%680.270.9
06/04309309287293-3.62%9,580,900717億5057万+6.93%714.40.95
06/03319327304304-4.7%7,532,300744億4428万+12.59%741.220.98
05/31302325287319+6.33%25,135,500781億1752万+19.92%777.81.03
05/30319328297300-3.54%16,854,900734億6475万+14.5%731.470.97
05/29316360293311-3.72%44,750,400761億5846万+20.54%758.291
05/28364373323323-19.85%22,853,700790億9705万+27.17%787.551.04
05/27411438396403+1%29,378,800986億8765万+61.2%982.611.3
05/24338412333399+19.1%54,905,800977億812万+64.88%972.851.29
05/23323342315335+5.35%23,832,400820億3564万+43.16%816.811.08
05/22308320303318+5.65%14,149,300778億7263万+38.86%775.361.03
05/21310312294301-2.27%13,587,100737億963万+33.78%733.910.97
05/20299325292308+10.39%39,064,700754億2381万+39.37%750.980.99
05/17268299266279+5.28%22,034,300683億2222万+27.98%680.270.9
05/16260268255265+0.38%8,607,700648億9386万+22.69%646.130.86
05/15274276258264-0.75%15,019,000646億4898万+23.36%643.690.85
05/14255270234266+6.4%17,697,800651億3874万+25.47%648.570.86
05/13225256222250+12.61%18,659,400612億2062万+18.48%609.560.81
05/10204225203222+7.77%14,470,900543億6391万+5.71%541.290.72
05/09205207203206-0.48%3,880,900504億4579万-1.9%502.280.67
05/08200208199207+2.48%7,149,100506億9068万-1.9%504.710.67
05/07187208187202+7.45%12,960,300494億6626万-4.72%492.520.65
04/26194194185188-2.08%5,452,900460億3791万-11.74%458.390.61
04/25197197188192-1.54%7,478,900470億1744万-10.7%468.140.62
04/24200201195195-2.01%4,501,100477億5209万-10.14%475.460.63
04/23204205199199-2.93%6,299,200487億3162万-9.13%485.210.64
04/22204206203205+0.99%2,247,700502億91万-7.24%499.840.66
04/19205206202203-0.49%3,070,400497億1115万-8.97%494.960.66
04/18212212202204-3.77%5,584,900499億5603万-9.33%497.40.66
04/17209212207212+0.95%2,436,300519億1509万-6.61%516.910.68
04/16211213209210-0.47%2,934,400514億2532万-7.89%512.030.68
04/15209214207211+2.93%4,346,300516億7021万-8.26%514.470.68
04/12209216204205-1.44%11,014,700502億91万-10.87%499.840.66
04/11202208201208+0.48%7,448,500509億3556万-10.34%507.150.67
04/10207209204207-0.48%4,112,600506億9068万-11.54%504.710.67
04/09216217205208-4.59%11,343,800509億3556万-11.49%507.150.67
04/08227228218218-4.39%6,477,500533億8438万-8.4%531.530.7
04/05223231223228+2.7%5,572,200558億3321万-4.6%555.920.74
04/042232232202220%2,478,200543億6391万-7.5%541.290.72
04/03217223216222+1.37%4,044,000543億6391万-7.88%541.290.72
04/02224227217219-2.23%5,168,900536億2927万-9.5%533.970.71
04/01224226219224+1.36%4,257,400548億5368万-7.44%546.160.72
03/29226227217221-2.64%7,677,900541億1903万-8.3%-0.67
03/28232234223227-3.4%6,802,400555億8833万-5.42%-0.68
03/27234238229235+0.43%5,183,100575億4739万-2.08%-0.71
03/26235241232234-0.85%5,696,400573億250万-2.09%-0.71
03/25239239233236-2.48%5,664,700577億9227万-0.84%-0.71
03/22242248237242+0.83%5,707,100592億6156万+2.11%-0.73

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
999
8/13
271
12/14
13,938,500
12/28
--+26.88%
1/12
-37.98%
11/24
2011年
3月期
618
4/26
67
3/15
69,349,600
8/19
985億9757万106億8938万+49.12%
11/24
-36.64%
3/15
2012年
3月期
316
3/21
88
6/7

6/6
50,505,100
9/5
504億1558万140億3978万+62.12%
9/5
-17.17%
12/2
2013年
3月期
445
3/15
188
6/4
20,222,000
3/6
709億9663万299億9408万+35.84%
12/26
-16.25%
5/16
2014年
3月期
796
9/17
359
4/2
18,837,500
8/23
1269億9622万572億7593万+23.23%
9/19
-17.74%
5/23
2015年
3月期
817
1/23
424
5/21
18,085,500
6/20
2185億167万1133億9621万+19.62%
11/4
-15.05%
5/21
2016年
3月期
764
4/17
506
8/25
8,875,300
4/8
2043億2715万1353億2662万+11.59%
11/9
-18.17%
8/25
2017年
3月期
775
8/16

8/12
550
11/9
19,494,200
2/22
2072億6903万1470億9415万+8.76%
7/14
-13.63%
11/9
2018年
3月期
946
12/14
566
4/7
7,750,700
5/15
2390億3765万1513億7325万+12.97%
5/23
-6.82%
1/17
2019年
3月期
533
1/25
199
2/18
153,417,000
2/14
1305億2238万487億3162万+12.85%
1/25
-55.13%
2/18
最新248
2019/8/20
5,636,100607億3086万+4.64%
237

年間値上がり率

2005/12/30 vs 2004/12/30
137%(2.37倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-70%(0.3倍)
2009/12/30 vs 2008/12/30
-58%(0.42倍)
2010/12/30 vs 2009/12/30
-59%(0.41倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/28 vs 2011/12/30
135%(2.35倍)
2013/12/30 vs 2012/12/28
57%(1.57倍)
2014/12/30 vs 2013/12/30
37%(1.37倍)
2015/12/30 vs 2014/12/30
-14%(0.86倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
36%(1.36倍)
2018/12/28 vs 2017/12/29
-50%(0.5倍)
2019/08/20 vs 2018/12/28
-43%(0.57倍)
過去安値
67円(2011/03/15)
270%(3.7倍)
248円(8/20)