3231 野村不動産 HD

3231
2024/03/27
時価
7787億円
PER 予
11.35倍
2010年以降
5.67-79.04倍
(2010-2023年)
PBR
1.09倍
2010年以降
0.45-1.49倍
(2010-2023年)
配当 予
3.06%
ROE 予
9.6%
ROA 予
2.99%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,250
始値
4,233
高値
4,285
安値
4,211
終値 +0.31%
4,263
出来高 -30.58%
1,063,800

乖離率

株価(5日)
移動平均値
+2.75%
4,149
株価(25日)
移動平均値
+10.07%
3,873
出来高(5日)
移動平均値
-7.3%
1,147,520

2023/10/30~2024/03/28

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
03/284,2334,2854,2114,263+0.31%1,063,8007810億9302万+10.07%11.381.09
03/274,1654,2954,1654,250+3.16%1,532,4007787億1108万+10.36%11.351.09
03/264,0934,1524,0544,120+2.69%1,166,3007548億9168万+7.63%111.06
03/254,0734,0733,9814,012-2.15%864,4007351億326万+5.22%10.711.03
03/224,1104,1104,0224,100+0.56%1,110,7007512億2716万+7.92%10.951.05
03/214,0394,0933,9614,077+3.48%1,760,9007469億4650万+7.74%10.891.05
03/193,8583,9783,8263,940+1.7%1,515,8007218億4675万+4.4%10.521.01
03/183,8563,8943,8453,874+1.18%905,7007097億5490万+2.79%10.350.99
03/153,7103,8443,7053,829+4.39%1,595,7007015億1046万+1.67%10.230.98
03/143,6943,7043,6333,668+0.38%1,064,2006720億1368万-2.52%9.80.94
03/133,7183,7653,6393,654-0.54%1,272,8006694億4874万-3%9.760.94
03/123,6803,6973,6403,674-1%1,119,9006731億1294万-2.75%9.810.94
03/113,7743,7993,6803,711-2.39%893,0006798億9170万-1.96%9.910.95
03/083,8003,8603,7723,802-1.04%924,0006965億6380万+0.24%10.150.97
03/073,9243,9893,8303,842-1.54%735,0007038億9219万+1.03%10.260.99
03/063,8383,9443,8053,902+2.6%885,4007148億8478万+2.47%10.421
03/053,8733,8893,8023,803-2.79%773,7006967億4701万-0.21%10.160.98
03/043,8853,9633,8683,912+2.25%1,444,0007167億1688万+2.52%10.451
03/013,7583,8383,7413,826+2.77%1,275,4007009億6083万+0.18%10.220.98
02/293,7503,7703,6853,723-0.61%1,294,6006820億9022万-2.64%9.940.95
02/283,7353,7783,7093,746-0.16%938,3006863億404万-2.35%100.96
02/273,7823,7913,7453,752-0.69%606,0006874億330万-2.57%10.020.96
02/263,8803,8923,7783,778-1.92%692,2006921億6676万-2.15%10.090.97
02/223,7293,8553,7233,852+3.8%1,128,6007057億2429万-0.44%10.290.99
02/213,6993,7283,6793,711+0.16%582,3006798億4309万-4.23%9.910.95
02/203,7303,7303,6763,705+0.16%581,8006787億4391万-4.66%9.890.95
02/193,7063,7173,6773,699-0.83%657,4006776億4473万-5.23%9.880.95
02/163,7233,7423,6823,730+1.5%646,9006833億2382万-4.82%9.960.96
02/153,7613,7823,6363,675-1.05%1,163,8006732億4800万-6.56%9.810.94
02/143,8453,8453,7133,714-3.13%717,4006803億9268万-5.88%9.920.95
02/133,8643,8643,7813,834+0.68%839,8007023億7628万-3.03%10.240.98
02/093,8323,8633,7973,808+0.08%748,6006976億1317万-3.69%10.170.98
02/083,7413,8123,7113,805+1.77%971,1006970億6358万-3.7%10.160.98
02/073,7613,8133,7293,739-0.85%944,0006849億7259万-5.27%9.980.96
02/063,8693,8693,7683,771-3.95%1,124,4006908億3489万-4.39%10.070.97
02/053,9003,9613,8273,926+1.95%916,5007192億3038万-0.38%10.481.01
02/023,9353,9623,8503,851-1.43%757,4007054億9063万-2.01%10.280.99
02/013,9553,9923,8863,907-3.82%1,127,3007157億4965万-0.38%10.431
01/313,9604,0823,9514,062+2.42%1,188,4007441億4514万+3.89%10.851.04
01/304,0104,0223,9583,966-0.48%548,2007265億5825万+1.88%10.591.02
01/293,9333,9853,9333,985+1.32%507,6007300億3899万+2.68%10.641.02
01/263,9773,9893,9263,933-1.01%483,9007205億1276万+1.68%10.51.01
01/253,9583,9803,9073,973+0.4%662,5007278億4063万+3.06%10.611.02
01/243,9683,9973,9513,957-1.86%789,4007249億948万+2.97%10.571.01
01/234,0964,1354,0124,032-1.83%857,4007386億4924万+5.25%10.771.03
01/224,0494,1264,0494,107+2.29%735,7007523億5614万+7.51%10.971.05
01/194,0174,0283,9844,015+0.98%377,7007355億277万+5.55%10.721.03
01/183,9884,0103,9363,976-0.33%427,6007283億5841万+4.91%10.621.02
01/174,0024,0603,9863,989-0.28%665,8007307億3987万+5.67%10.651.02
01/164,0874,0983,9944,000-3.15%879,3007327億5494万+6.24%10.681.03
01/154,0614,1304,0464,130+1.28%438,3007565億6948万+10.02%11.031.06
01/124,1004,1274,0524,078-0.2%552,0007470億4366万+9.18%10.891.05
01/114,0444,1064,0404,086+1.79%577,9007485億917万+9.93%10.911.05
01/103,9144,0373,9034,014+2.69%842,7007353億1959万+8.49%10.721.03
01/093,8813,9433,8543,909+2.25%925,0007160億8477万+6.14%10.441
01/053,7723,8483,7703,823+2.41%696,6007003億3054万+4.11%10.210.98
01/043,7083,7483,6643,733+0.65%514,4006838億4355万+1.88%9.970.96
2023
12/293,6813,7183,6773,709+1.17%396,8006794億4702万+1.31%9.90.96
12/283,6803,6983,6553,666-0.7%255,2006715億6990万+0.16%9.790.94
12/273,6753,7083,6563,692+0.96%264,9006763億3281万+0.87%9.860.95
12/263,6503,6673,6313,657+0.19%266,1006699億2121万-0.03%9.770.94
12/253,6603,6673,6303,650+0.91%214,8006686億3889万-0.3%9.750.94
12/223,6243,6443,6033,617-0.22%354,6006625億9366万-1.34%9.660.93
12/213,6353,6603,6173,625-1.2%401,1006640億5192万-1.23%9.680.93
12/203,6713,7043,6573,669+0.03%415,4006721億1213万-0.14%9.80.95
12/193,6203,6763,5563,668+1.86%792,4006719億2895万-0.14%9.80.94
12/183,6453,6463,5573,601-2.12%614,9006596億5543万-1.91%9.620.93
12/153,6083,6993,6083,679+0.88%1,066,7006739億4400万+0.19%9.820.95
12/143,7793,7793,6353,647-2.75%616,4006680億8202万-0.6%9.740.94
12/133,7423,7703,7143,750+1.19%588,1006869億5026万+2.32%10.010.97
12/123,7193,7403,7053,706+1.15%520,9006788億9004万+1.26%9.90.95
12/113,6303,6833,6213,664+1.3%490,3006711億9620万+0.16%9.780.94
12/083,6963,6963,6113,617-3.19%845,9006625億8642万-1.01%9.660.93
12/073,7303,7453,7123,736+0.03%705,5006843億8564万+2.3%9.980.96
12/063,6503,7483,6353,735+2.64%464,3006842億246万+2.53%9.970.96
12/053,6493,6993,6253,639-0.11%419,3006666億1653万+0.25%9.720.94
12/043,6273,6533,5983,643+0.11%780,5006673億4928万+0.55%9.730.94
12/013,6163,6523,6073,639+0.97%812,4006666億1653万+0.44%9.720.94
11/303,6093,6183,5303,604-0.47%1,309,9006602億500万-0.58%9.620.93
11/293,6183,6573,6123,621-0.66%506,3006633億1917万-0.17%9.670.93
11/283,6823,6873,6233,645+0.03%489,2006677億1565万+0.41%9.730.94
11/273,7093,7163,6403,644-0.84%459,3006675億3246万+0.33%9.730.94
11/243,7273,7273,6713,675+0.11%339,9006732億1125万+1.16%9.810.95
11/223,6483,7023,6403,671+0.55%424,3006724億7851万+1.02%9.80.95
11/213,7293,7293,6123,651-2.09%614,1006686億9721万+0.38%9.750.94
11/203,7883,8063,7283,729-1.11%489,3006829億8326万+2.47%9.960.96
11/173,7443,7803,7333,771+1.34%583,7006906億7575万+3.54%10.070.97
11/163,7043,7613,6753,721+0.16%495,5006815億1803万+2.06%9.940.96
11/153,7183,7353,6893,715+1.84%451,8006804億1910万+1.78%9.920.96
11/143,6723,6753,6163,648+0.55%441,8006681億4775万-0.22%9.740.94
11/133,6703,6833,6103,628+0.39%498,0006644億8466万-0.9%9.690.93
11/103,5883,6223,5723,614+0.11%418,1006619億2049万-1.36%9.650.93
11/093,5903,6173,5303,610+1.86%547,6006611億8787万-1.45%9.640.93
11/083,6713,6813,5353,544-2.05%645,2006490億9967万-3.41%9.460.91
11/073,6843,7013,6053,618-1.34%746,6006626億5311万-1.58%9.660.93
11/063,6243,6903,6093,667+3.06%840,6006716億2768万-0.41%9.790.94
11/023,6453,6653,5583,558-0.48%953,2006516億6384万-3.47%9.50.92
11/013,5753,6023,5373,575+2%1,338,1006547億7746万-3.27%9.550.92
10/313,4303,5173,4053,505+3%1,390,9006419億5665万-5.4%9.360.9
10/303,4273,4553,3713,403-2.27%2,927,9006232億7488万-8.5%9.090.88

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
3月期
4,570
5/29
1,460
3/18
2,101,300
5/14
--+25.73%
5/7
-25.17%
1/16
2009年
3月期
2,720
9/22

5/30
1,087
11/21
2,391,900
7/11
--+27.57%
5/14
-34.22%
11/20
2010年
3月期
1,935
6/15
1,165
11/19
7,914,600
6/17
--+13.49%
6/15
-16.68%
7/13
2011年
3月期
1,675
3/1
1,018
7/22
3,140,100
12/17
3188億442万1937億5695万+14.6%
1/12
-21.17%
3/15
2012年
3月期
1,527
3/21

3/19
1,038
9/26
2,196,400
5/9
2906億3543万1975億6357万+12.78%
2/24
-14.55%
8/22
2013年
3月期
2,159
3/15
1,151
6/4
9,947,000
3/1
4109億2462万2190億7098万+21.77%
3/14
-10.04%
5/18
2014年
3月期
2,779
5/13
1,868
3/27
8,171,800
4/5
5289億2984万3566億1390万+11.24%
7/11
-15.51%
6/6
2015年
3月期
2,246
3/25
1,622
10/23
3,258,700
11/4
4292億5484万3097億7231万+15.28%
11/26
-9.97%
10/17
2016年
3月期
2,700
6/24
1,773
2/12
3,553,700
11/4
5163億3693万3397億6477万+9.09%
10/1
-14.69%
1/21
2017年
3月期
2,174
4/25
1,590
10/13
2,487,700
10/4
4167億1145万3049億7488万+11.61%
12/8
-10.45%
6/24
2018年
3月期
2,925
1/25
1,723
4/6
9,907,800
5/16
5617億2431万3305億3601万+35.06%
5/15
-11.96%
6/19
2019年
3月期
2,822
5/8
1,902
12/25
1,786,200
10/30
5422億6197万3657億6981万+10.6%
4/26
-11.53%
12/25
2020年
3月期
2,853
2/13
1,516
3/23
2,112,700
3/13
5497億3487万2922億3416万+8.86%
5/8
-34.15%
3/19
2021年
3月期
2,756
3/23
1,465
4/6
1,942,400
5/7
5320億6178万2824億6533万+15.98%
6/8
-9.17%
7/10
2022年
3月期
3,100
9/13
2,453
12/1

11/30
2,523,700
10/29
5655億6132万4477億1968万+9.87%
3/23
-9.25%
11/30
2023年
3月期
3,625
9/20
2,685
1/16
1,961,600
1/27
6626億1134万4909億9208万+10.68%
4/28
-9.63%
12/21
最新4,263
2024/3/28
1,063,8007810億9302万+10.07%
3,873

年間値上がり率

2007/12/28 vs 2006/12/29
-31%(0.69倍)
2008/12/30 vs 2007/12/28
-35%(0.65倍)
2009/12/30 vs 2008/12/30
-22%(0.78倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
43%(1.43倍)
2013/12/30 vs 2012/12/28
45%(1.45倍)
2014/12/30 vs 2013/12/30
-12%(0.88倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
30%(1.3倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/12/30 vs 2020/12/30
16%(1.16倍)
2022/12/30 vs 2021/12/30
7%(1.07倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/03/28 vs 2023/12/29
15%(1.15倍)
過去安値
1,018円(2010/07/22)
319%(4.19倍)
4,263円(3/28)