8226 理経

8226
2024/05/17
時価
42億円
PER 予
14.23倍
2010年以降
赤字-111.91倍
(2010-2024年)
PBR
0.86倍
2010年以降
0.17-1.57倍
(2010-2024年)
配当 予
1.83%
ROE 予
6.03%
ROA 予
2.81%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
271
始値
274
高値
281
安値
273
終値 +0.74%
273
出来高 -56%
195,600

乖離率

株価(5日)
移動平均値
-1.8%
278
株価(25日)
移動平均値
+0.74%
271
出来高(5日)
移動平均値
-69.04%
631,700

2023/12/18~2024/05/17

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
05/17274281273273+0.74%195,60042億3551万+0.74%14.230.86
05/16287287271271-5.57%444,50042億448万0%14.130.85
05/15284297282287-0.69%641,90044億5272万+5.9%14.960.9
05/14278289274289+7.84%1,362,70044億8375万+7.04%15.070.91
05/13270275267268-0.37%513,80041億5794万-0.37%13.970.84
05/10270271267269-0.37%167,80041億7345万0%14.020.85
05/09275275267270-0.74%210,40041億8897万+0.37%14.080.85
05/08271277270272+0.37%132,80042億2000万+0.74%14.180.86
05/07275279271271-0.73%194,80042億448万0%14.130.85
05/02270273266273+0.37%113,50042億3551万+0.37%14.230.86
05/012702752682720%192,40042億2000万-0.37%14.180.86
04/30264274261272+4.21%297,50042億2000万-0.73%14.180.86
04/26263264257261+0.77%133,00040億4934万-5.09%13.610.82
04/25265266259259-3%134,50040億1831万-6.5%13.50.81
04/24266268264267+0.38%112,80041億4243万-3.96%13.920.84
04/23263267260266+1.53%264,40041億2691万-4.66%13.870.84
04/222632662602620%131,70040億6485万-6.76%13.660.82
04/19267267258262-1.5%286,20040億6485万-6.43%13.660.82
04/18259269259266+3.1%383,60041億2691万-4.66%13.870.84
04/17273273258258-5.49%816,80040億279万-7.19%13.450.81
04/16276287273273-2.15%538,10042億3551万-1.8%14.230.86
04/15284293277279+1.09%910,20043億2860万+1.09%14.550.88
04/12281281273276-2.47%524,40042億8206万+0.73%14.390.87
04/11276285273283+1.07%424,80043億9066万+3.66%14.750.89
04/102782852742800%721,30043億4412万+3.32%14.60.88
04/09274295270280+5.26%3,470,00043億4412万+4.09%14.60.88
04/08267288262266+1.53%2,193,60041億2691万0%13.870.84
04/05264266255262-2.24%445,00040億6485万-0.76%13.660.82
04/04267275263268+0.37%350,80041億5794万+1.9%13.970.84
04/03267274264267-1.84%499,20041億4243万+2.3%13.920.84
04/02294295268272-7.17%1,186,80042億2000万+5.02%14.180.86
04/01296301290293+0.34%444,60045億4581万+14.01%15.280.92
03/29300300289292-0.34%392,70045億3029万+14.96%11.530.92
03/28289298289293-0.34%380,50045億4581万+16.73%11.570.92
03/27295299289294-1.67%876,90045億6132万+18.55%11.610.92
03/26313314299299-1.97%888,60046億3890万+22.04%11.810.94
03/25292315288305+4.81%2,486,60047億3198万+26.56%12.050.96
03/22298346291291-0.68%9,918,40045億1478万+22.78%11.490.91
03/21298305285293-1.35%1,552,10045億4581万+25.21%11.570.92
03/19324330291297-6.01%5,081,20046億787万+29.13%11.730.93
03/18316316316316+33.9%1,338,90049億265万+39.21%12.480.99
03/15237241236236-1.26%170,60036億6147万+6.31%9.320.74
03/14240244238239-1.65%145,50037億801万+8.14%9.440.75
03/13247250238243+0.41%274,70037億7007万+10.45%9.60.76
03/12234244234242+2.98%191,60037億5456万+10.5%9.560.76
03/11232242232235-1.26%322,00036億4595万+7.8%9.280.74
03/08252254231238-4.42%818,20036億9250万+9.68%9.40.75
03/07241254233249+10.67%2,265,30038億6316万+15.28%9.840.78
03/06221225220225+1.35%102,40034億9081万+5.14%8.890.71
03/05219222218222+1.37%101,90034億4426万+3.74%8.770.7
03/04222222217219-0.45%82,90033億9772万+2.82%8.650.69
03/01224225217220-1.79%299,50034億1323万+3.29%8.690.69
02/29223227223224-0.88%220,40034億7529万+5.16%8.850.7
02/28232232223226+2.73%362,00035億632万+6.1%8.930.71
02/27216220216220+0.92%99,00034億1323万+3.77%8.690.69
02/26214219214218+1.87%161,40033億8220万+2.83%8.610.69
02/22215217213214+0.47%62,70033億2015万+1.42%8.450.67
02/21215216213213-0.93%70,00033億463万+0.95%8.410.67
02/20212215212215+0.47%58,60033億3566万+1.9%8.490.68
02/19209215209214+2.88%149,20033億2015万+1.42%8.450.67
02/16208210205208+0.97%62,20032億2706万-1.42%8.220.65
02/15207208206206-0.96%71,70031億9603万-2.37%8.140.65
02/142092092062080%102,80032億2706万-1.89%8.220.65
02/13212212206208-0.48%184,90032億2706万-1.89%8.220.65
02/09208210207209+0.48%101,30032億4257万-1.42%8.260.66
02/08209209207208-0.95%75,80032億2706万-1.89%8.220.65
02/07211212209210-0.47%98,90032億5809万-0.94%8.30.66
02/06212212210211+0.48%24,60032億7360万-0.47%8.330.66
02/05212212210210-0.94%67,50032億5809万-0.94%8.30.66
02/02211212210212+0.47%70,30032億8912万0%8.370.67
02/01213213211211-1.4%63,80032億7360万0%8.330.66
01/31213214211214+0.47%32,90033億2015万+1.42%8.450.67
01/30213214212213-0.47%25,30033億463万+0.95%8.410.67
01/29212214212214+1.42%36,90033億2015万+1.42%8.450.67
01/26212213211211-0.94%24,00032億7360万0%8.330.66
01/252132142122130%30,40033億463万+0.95%8.410.67
01/24214214210213-0.47%76,40033億463万+0.95%8.410.67
01/23214215213214-0.47%34,60033億2015万+1.42%8.450.67
01/22212216211215+1.9%92,30033億3566万+1.9%8.490.68
01/192142142112110%62,70032億7360万0%8.330.66
01/18210212210211+0.48%48,50032億7360万0%8.330.66
01/17214215210210-1.41%106,30032億5809万-0.47%8.30.66
01/16216216213213-0.47%96,10033億463万+0.95%8.410.67
01/15212214211214+0.94%84,00033億2015万+0.94%8.450.67
01/12215215211212-1.4%125,90032億8912万0%8.370.67
01/11214217214215+0.47%99,40033億3566万+1.42%8.490.68
01/10214216212214+0.94%75,50033億2015万+0.47%8.450.67
01/09210214210212+0.47%89,40032億8912万-0.47%8.370.67
01/05210211209211+0.48%42,20032億7360万-1.4%8.330.66
01/04205211205210+1.45%101,00032億5809万-1.87%8.30.66
2023
12/29208210207207-1.43%32,20032億1154万-3.72%8.180.72
12/28207210206210+1.45%50,00032億5809万-2.33%8.30.73
12/27204207204207+1.97%307,80032億1154万-4.17%8.180.72
12/26203205203203-0.98%280,80031億4948万-6.45%8.020.7
12/25208209203205-0.97%172,60031億8051万-5.53%8.10.71
12/22208209207207-0.48%81,80032億1154万-5.05%8.180.72
12/21209210207208-1.42%114,50032億2706万-4.59%8.220.72
12/20213213210211+0.48%87,20032億7360万-3.21%8.330.73
12/19209213209210+0.48%110,70032億5809万-4.11%8.30.73
12/18210211209209-1.88%263,50032億4257万-4.57%8.260.73

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
2007年
3月期
486
4/17
277
1/16
771,000
1/18
--+15.39%
8/16
-14.98%
1/18
2008年
3月期
355
7/12
145
3/31
600,500
7/11
--+10.13%
7/12
-22.17%
3/31
2009年
3月期
192
6/5
53
10/28

10/8
167,500
10/8
--+22.78%
6/5
-39.52%
10/8
2010年
3月期
196
9/10
61
5/11

5/1

他2件
3,384,500
9/10
--+48.14%
6/8
-28.88%
11/17
2011年
3月期
124
9/9
42
3/15
2,117,000
9/9
19億2382万6億5161万+43.56%
9/8
-36.92%
3/15
2012年
3月期
158
2/29
59
8/9

8/8
7,437,000
2/28
24億5132万9億1536万+41.66%
2/28
-18.78%
8/9
2013年
3月期
131
4/24
70
8/30

8/29

他2件
5,721,000
4/24
20億3242万10億8603万+16.73%
3/29
-22.25%
6/4
2014年
3月期
397
7/11
98
5/16
9,756,500
7/23
61億5934万15億2044万+162.71%
7/11
-21%
2/4
2015年
3月期
398
7/22
143
5/21
11,015,900
7/17
61億7485万22億1860万+51.57%
6/9
-22.7%
8/13
2016年
3月期
347
7/14
163
8/25
24,820,100
1/29
53億8360万25億2889万+61.07%
7/14
-23.91%
8/25
2017年
3月期
283
9/9
182
6/24
23,855,800
9/9
43億9066万28億2367万+26.82%
9/8
-13.21%
6/16
2018年
3月期
255
4/12
193
2/6
9,517,700
4/12
39億5625万29億9434万+5.79%
10/26
-11.2%
2/14
2019年
3月期
284
3/25
116
12/26
4,798,600
2/1
44億618万17億9970万+26.27%
3/22
-28.74%
12/25
2020年
3月期
310
1/14
120
3/13
29,348,900
1/14
48億956万18億6176万+44.96%
1/14
-31.15%
3/13
2021年
3月期
352
9/28
134
4/3
15,938,100
9/28
54億6118万20億7897万+43.06%
9/28
-13.22%
11/10
2022年
3月期
460
11/11
198
5/17
31,029,400
11/11
71億3677万30億7191万+57.13%
11/15
-15.54%
1/27
2023年
3月期
370
6/10
226
3/16
11,369,800
6/8
57億4044万35億632万+30.23%
6/10
-10.9%
5/12
2024年
3月期
346
3/22
203
12/26

12/25
9,918,400
3/22
53億6809万31億4948万+39.4%
3/18
-7.26%
4/17
最新273
2024/5/17
195,60042億3551万+0.74%
271

年間値上がり率

1989/12/29 vs 1988/12/28
47%(1.47倍)
1990/12/27 vs 1989/12/29
-57%(0.43倍)
1991/12/27 vs 1990/12/27
-19%(0.81倍)
1992/12/28 vs 1991/12/27
-42%(0.58倍)
1993/12/28 vs 1992/12/28
11%(1.11倍)
1994/12/30 vs 1993/12/28
155%(2.55倍)
1995/12/29 vs 1994/12/30
-18%(0.82倍)
1996/12/27 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/27
-50%(0.5倍)
1998/12/30 vs 1997/12/30
-6%(0.94倍)
1999/12/30 vs 1998/12/30
24%(1.24倍)
2000/12/29 vs 1999/12/30
-34%(0.66倍)
2001/12/28 vs 2000/12/29
-30%(0.7倍)
2002/12/30 vs 2001/12/28
12%(1.12倍)
2003/12/30 vs 2002/12/30
5%(1.05倍)
2004/12/30 vs 2003/12/30
26%(1.26倍)
2005/12/30 vs 2004/12/30
19%(1.19倍)
2006/12/29 vs 2005/12/30
-9%(0.91倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
-70%(0.3倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
9%(1.09倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
29%(1.29倍)
2013/12/30 vs 2012/12/28
117%(2.17倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
11%(1.11倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
36%(1.36倍)
2020/12/30 vs 2019/12/30
10%(1.1倍)
2021/12/30 vs 2020/12/30
67%(1.67倍)
2022/12/30 vs 2021/12/30
-21%(0.79倍)
2023/12/29 vs 2022/12/30
-25%(0.75倍)
2024/05/17 vs 2023/12/29
32%(1.32倍)
過去安値
42円(2011/03/15)
550%(6.5倍)
273円(5/17)