6918 アバールデータ

株価チャート

2022/03/31

2021/11/02～2022/03/31

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	PER	PBR
2022
03/31	3,020	3,120	2,981	3,110	+11.11%	209,900	230億6948万	+15.31%	12.81	1.04
03/30	2,837	2,864	2,773	2,799	+0.57%	75,400	207億6253万	+4.32%	11.52	0.93
03/29	2,785	2,800	2,747	2,783	-0.07%	38,300	206億4385万	+3.8%	11.45	0.93
03/28	2,804	2,804	2,741	2,785	-0.43%	41,800	206億5868万	+3.88%	11.46	0.93
03/25	2,780	2,835	2,764	2,797	+1.93%	47,100	207億4770万	+4.33%	11.51	0.93
03/24	2,748	2,749	2,711	2,744	-0.58%	11,100	203億5455万	+2.39%	11.29	0.92
03/23	2,682	2,765	2,669	2,760	+3.64%	27,800	204億7324万	+3.06%	11.36	0.92
03/22	2,721	2,721	2,663	2,663	-2.13%	24,900	197億5371万	-0.52%	10.96	0.89
03/18	2,725	2,746	2,700	2,721	+1.3%	39,000	201億8394万	+1.76%	11.2	0.91
03/17	2,698	2,731	2,677	2,686	-0.04%	30,900	199億2432万	+0.6%	11.05	0.9
03/16	2,672	2,687	2,637	2,687	+2.48%	21,300	199億3174万	+0.9%	11.06	0.9
03/15	2,638	2,659	2,602	2,622	+0.58%	25,400	194億4958万	-1.28%	10.79	0.88
03/14	2,533	2,640	2,533	2,607	+2.16%	36,100	193億3831万	-1.7%	10.73	0.87
03/11	2,572	2,627	2,534	2,552	-2.67%	58,400	189億3033万	-3.7%	10.5	0.85
03/10	2,600	2,666	2,600	2,622	+2.94%	22,400	194億4958万	-1.06%	10.79	0.88
03/09	2,515	2,589	2,474	2,547	+1.27%	32,300	188億9324万	-3.71%	10.48	0.85
03/08	2,543	2,565	2,497	2,515	-1.49%	66,600	186億5587万	-4.91%	10.35	0.84
03/07	2,595	2,627	2,534	2,553	-2.56%	56,400	189億3775万	-3.33%	10.51	0.85
03/04	2,697	2,697	2,618	2,620	-1.87%	25,000	194億3474万	-0.53%	10.78	0.87
03/03	2,706	2,734	2,670	2,670	-1.33%	21,500	198億563万	+1.6%	10.99	0.89
03/02	2,706	2,780	2,689	2,706	-2.87%	21,800	200億7268万	+3.4%	11.14	0.9
03/01	2,787	2,806	2,733	2,786	+0.69%	56,600	206億6610万	+6.95%	11.47	0.93
02/28	2,759	2,790	2,728	2,767	+2.07%	32,700	205億2516万	+6.83%	11.39	0.92
02/25	2,628	2,726	2,626	2,711	+3.99%	58,200	201億976万	+5.16%	11.16	0.9
02/24	2,735	2,750	2,575	2,607	-5.3%	73,900	193億3831万	+1.6%	10.73	0.87
02/22	2,712	2,775	2,695	2,753	+0.04%	50,600	204億2131万	+7.37%	11.33	0.92
02/21	2,824	2,824	2,730	2,752	-1.71%	34,700	204億1390万	+7.71%	11.33	0.92
02/18	2,769	2,800	2,692	2,800	+0.68%	37,000	207億6995万	+9.98%	11.52	0.93
02/17	2,796	2,796	2,746	2,781	+0.04%	46,000	206億2901万	+9.57%	11.44	0.93
02/16	2,705	2,780	2,672	2,780	+3.77%	55,600	206億2160万	+9.88%	11.44	0.93
02/15	2,686	2,750	2,654	2,679	-2.08%	41,100	198億7239万	+6.31%	11.02	0.89
02/14	2,671	2,754	2,671	2,736	+5.23%	81,400	202億9521万	+8.79%	11.26	0.91
02/10	2,607	2,629	2,570	2,600	-0.27%	43,000	192億8638万	+3.63%	10.7	0.87
02/09	2,552	2,618	2,548	2,607	+4.03%	33,600	193億3831万	+3.78%	10.73	0.87
02/08	2,521	2,542	2,497	2,506	-0.6%	24,000	185億8911万	-0.4%	10.31	0.84
02/07	2,565	2,639	2,520	2,521	+0.04%	31,500	187億37万	+0.04%	10.37	0.84
02/04	2,557	2,560	2,492	2,520	-1.45%	13,100	186億9296万	-0.12%	10.37	0.84
02/03	2,560	2,613	2,548	2,557	-0.12%	61,200	189億6742万	+1.27%	10.52	0.85
02/02	2,551	2,564	2,507	2,560	+2.36%	12,500	189億8967万	+1.43%	10.54	0.85
02/01	2,550	2,601	2,501	2,501	-0.99%	29,300	185億5202万	-0.95%	10.29	0.83
01/31	2,455	2,540	2,455	2,526	+4.16%	27,200	187億3746万	-0.04%	10.4	0.84
01/28	2,439	2,453	2,370	2,425	+1.85%	38,100	179億8826万	-3.96%	9.98	0.81
01/27	2,472	2,545	2,380	2,381	-3.68%	51,800	176億6188万	-5.78%	9.8	0.79
01/26	2,413	2,497	2,413	2,472	+3.73%	40,700	183億3690万	-2.29%	10.17	0.83
01/25	2,411	2,480	2,369	2,383	-1.16%	65,100	176億7671万	-5.85%	9.81	0.8
01/24	2,376	2,435	2,350	2,411	-0.62%	38,900	178億8441万	-5%	9.92	0.8
01/21	2,412	2,435	2,388	2,426	-1.38%	36,800	179億9568万	-4.53%	9.98	0.81
01/20	2,413	2,490	2,412	2,460	+1.86%	27,700	182億4789万	-3.38%	10.12	0.82
01/19	2,531	2,531	2,406	2,415	-4.81%	82,000	179億1408万	-5.26%	9.94	0.81
01/18	2,541	2,600	2,532	2,537	-0.31%	37,300	188億1906万	-0.7%	10.44	0.85
01/17	2,533	2,569	2,533	2,545	+0.51%	16,100	188億7840万	-0.55%	10.47	0.85
01/14	2,562	2,576	2,512	2,532	-2.43%	34,900	187億8197万	-1.25%	10.42	0.85
01/13	2,590	2,607	2,582	2,595	+0.74%	26,300	192億4929万	+1.01%	10.68	0.87
01/12	2,530	2,593	2,530	2,576	+1.86%	20,000	191億836万	+0.23%	10.6	0.86
01/11	2,543	2,553	2,520	2,529	-0.51%	26,800	187億5972万	-1.67%	10.41	0.84
01/07	2,628	2,636	2,541	2,542	-2.31%	32,900	188億5615万	-1.32%	10.46	0.85
01/06	2,621	2,646	2,583	2,602	-2.55%	30,600	193億122万	+0.85%	10.71	0.87
01/05	2,728	2,730	2,661	2,670	-1.33%	25,700	198億563万	+3.49%	10.99	0.89
01/04	2,640	2,730	2,640	2,706	+3.56%	48,500	200億7268万	+5.09%	11.14	0.9
2021
12/30	2,595	2,615	2,559	2,613	+0.69%	11,300	193億8282万	+1.71%	10.75	0.87
12/29	2,564	2,604	2,546	2,595	+1.21%	19,300	192億4929万	+0.97%	10.68	0.87
12/28	2,552	2,585	2,550	2,564	+0.94%	26,900	190億1934万	-0.31%	10.55	0.86
12/27	2,617	2,630	2,540	2,540	-1.89%	37,600	188億4131万	-1.59%	10.45	0.85
12/24	2,569	2,598	2,543	2,589	+2.17%	42,700	192億479万	+0.19%	10.65	0.86
12/23	2,498	2,568	2,490	2,534	+1.6%	49,300	187億9681万	-1.97%	10.43	0.85
12/22	2,458	2,499	2,458	2,494	+1.18%	34,100	185億9万	-3.78%	10.26	0.83
12/21	2,484	2,490	2,427	2,465	+0.9%	34,200	182億8498万	-5.34%	10.14	0.82
12/20	2,506	2,536	2,443	2,443	-2.55%	45,800	181億2178万	-6.68%	10.05	0.82
12/17	2,500	2,519	2,482	2,507	-2.22%	40,100	185億9652万	-4.82%	10.32	0.84
12/16	2,509	2,578	2,500	2,564	+3.64%	57,500	190億1934万	-3.14%	10.55	0.86
12/15	2,528	2,546	2,474	2,474	-2.9%	44,900	183億5174万	-6.96%	10.18	0.83
12/14	2,525	2,575	2,510	2,548	+0.04%	37,400	189億66万	-4.57%	10.49	0.85
12/13	2,580	2,586	2,531	2,547	-0.55%	46,500	188億9324万	-4.96%	10.48	0.85
12/10	2,631	2,644	2,556	2,561	-2.96%	60,200	189億9709万	-4.97%	10.54	0.85
12/09	2,677	2,695	2,639	2,639	-0.79%	24,400	195億7568万	-2.58%	10.86	0.88
12/08	2,675	2,710	2,635	2,660	-0.41%	72,300	197億3145万	-2.17%	10.95	0.89
12/07	2,629	2,672	2,629	2,671	+2.1%	32,800	198億1305万	-1.95%	10.99	0.89
12/06	2,603	2,641	2,595	2,616	-0.53%	27,800	194億507万	-4.11%	10.77	0.87
12/03	2,629	2,643	2,600	2,630	+0.19%	32,900	195億892万	-3.87%	10.82	0.88
12/02	2,633	2,695	2,602	2,625	-0.42%	45,500	194億7183万	-4.23%	10.8	0.88
12/01	2,601	2,680	2,590	2,636	+1.15%	32,300	195億5343万	-4.11%	10.85	0.88
11/30	2,593	2,684	2,586	2,606	+2.48%	67,900	193億3089万	-5.44%	10.72	0.87
11/29	2,546	2,603	2,516	2,543	-1.01%	52,400	188億6357万	-8.03%	10.47	0.85
11/26	2,605	2,605	2,549	2,569	-2.21%	47,800	190億5643万	-7.39%	10.57	0.86
11/25	2,707	2,707	2,620	2,627	-1.13%	26,100	194億8667万	-5.67%	10.81	0.88
11/24	2,791	2,795	2,646	2,657	-4.08%	48,500	197億920万	-4.97%	10.93	0.89
11/22	2,622	2,797	2,599	2,770	+5.73%	128,300	205億4742万	-1.25%	11.4	0.92
11/19	2,616	2,627	2,599	2,620	-0.34%	112,000	194億3474万	-6.99%	10.78	0.87
11/18	2,666	2,666	2,619	2,629	-2.19%	81,100	195億150万	-7.07%	10.82	0.88
11/17	2,764	2,766	2,673	2,688	-3.79%	115,500	199億3915万	-5.32%	11.06	0.9
11/16	2,806	2,825	2,753	2,794	-1.1%	85,000	207億2545万	-1.93%	11.5	0.93
11/15	2,878	2,885	2,804	2,825	-0.88%	50,400	209億5540万	-1.19%	11.63	0.94
11/12	2,741	2,856	2,696	2,850	+0.56%	154,900	211億4084万	-0.66%	11.73	0.95
11/11	2,858	2,858	2,782	2,834	-0.39%	65,700	210億2216万	-1.49%	11.66	0.95
11/10	2,752	2,864	2,726	2,845	+3.38%	64,300	211億376万	-1.39%	11.71	0.95
11/09	2,811	2,857	2,732	2,752	-1.54%	65,300	204億1390万	-4.84%	11.33	0.92
11/08	2,881	2,893	2,790	2,795	-4.51%	86,500	207億3286万	-3.79%	11.5	0.93
11/05	2,929	2,950	2,883	2,927	0%	134,500	217億1202万	+0.31%	12.05	0.98
11/04	2,925	2,970	2,896	2,927	+2.02%	71,600	217億1202万	-0.07%	12.05	0.98
11/02	2,805	2,872	2,796	2,869	+2.98%	68,600	212億8178万	-2.41%	11.81	0.96

6918 アバールデータ

株価チャート

2021/11/02～2022/03/31

株価推移

開示資料

決算

株式

チャート