野村不動産 HD（3231）の株価チャート
株価
5/12
- 前日 (5/11)
- 1,007
- 始値
- 1,024
- 高値
- 1,024
- 安値
- 1,005
- 終値 +0.5%
- 1,012
- 出来高 -1.93%
- 1,936,800
乖離率
- 株価（5日）
移動平均値 - +0.5%
1,007 - 株価（25日）
移動平均値 - -1.46%
1,027 - 出来高（5日）
移動平均値 - -30.97%
2,805,900
2025/12/09～2026/05/12
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/12 | 1,024 | 1,024 | 1,005 | 1,012 | +0.5% | 1,936,800 | 9289億4281万 | -1.46% | 10.05 | 1.08 |
| 05/11 | 1,009 | 1,011 | 1,001 | 1,007 | +0.5% | 1,974,900 | 9243億5317万 | -2.04% | 10 | 1.07 |
| 05/08 | 1,017 | 1,018 | 990 | 1,002 | -1.47% | 3,634,200 | 9197億6354万 | -2.53% | 9.95 | 1.07 |
| 05/07 | 1,009 | 1,025 | 1,009 | 1,017 | +1.8% | 3,779,200 | 9335億3245万 | -1.07% | 10.1 | 1.08 |
| 05/01 | 1,005 | 1,010 | 998 | 999 | -1.77% | 2,704,400 | 9170億975万 | -2.92% | 9.92 | 1.06 |
| 04/30 | 1,002 | 1,020 | 998 | 1,017 | +1.5% | 5,108,900 | 9335億3245万 | -1.36% | 10.1 | 1.08 |
| 04/28 | 1,008 | 1,014 | 997 | 1,002 | -0.79% | 4,436,300 | 9197億6354万 | -2.91% | 9.95 | 1.07 |
| 04/27 | 1,000 | 1,033 | 999 | 1,010 | +0.7% | 5,809,000 | 9271億696万 | -2.23% | 10.03 | 1.08 |
| 04/24 | 1,005 | 1,007 | 993 | 1,003 | -0.1% | 2,677,500 | 9206億8146万 | -3% | 9.96 | 1.07 |
| 04/23 | 1,004 | 1,008 | 999 | 1,004 | -0.3% | 3,456,700 | 9215億9939万 | -3.09% | 9.97 | 1.07 |
| 04/22 | 1,025 | 1,028 | 1,007 | 1,007 | -2.8% | 1,755,500 | 9243億5317万 | -3.08% | 10 | 1.07 |
| 04/21 | 1,035 | 1,040 | 1,024 | 1,036 | -0.1% | 2,166,000 | 9509億7308万 | -0.48% | 10.29 | 1.1 |
| 04/20 | 1,032 | 1,037 | 1,023 | 1,037 | +1.47% | 2,631,000 | 9518億9100万 | -0.38% | 10.3 | 1.11 |
| 04/17 | 1,038 | 1,043 | 1,022 | 1,022 | -1.83% | 2,989,300 | 9381億2209万 | -1.92% | 10.15 | 1.09 |
| 04/16 | 1,047 | 1,049 | 1,037 | 1,041 | -0.76% | 1,280,300 | 9555億6272万 | -0.29% | 10.34 | 1.11 |
| 04/15 | 1,054 | 1,060 | 1,047 | 1,049 | -0.1% | 1,618,700 | 9629億614万 | +0.29% | 10.42 | 1.12 |
| 04/14 | 1,048 | 1,055 | 1,045 | 1,050 | +0.86% | 1,655,100 | 9638億2406万 | +0.19% | 10.43 | 1.12 |
| 04/13 | 1,039 | 1,047 | 1,035 | 1,041 | -0.57% | 1,528,600 | 9555億6272万 | -0.76% | 10.34 | 1.11 |
| 04/10 | 1,050 | 1,054 | 1,046 | 1,047 | -0.29% | 1,406,700 | 9610億7028万 | -0.48% | 10.4 | 1.12 |
| 04/09 | 1,072 | 1,079 | 1,050 | 1,050 | -1.87% | 2,127,000 | 9638億2406万 | -0.28% | 10.43 | 1.12 |
| 04/08 | 1,072 | 1,072 | 1,053 | 1,070 | +3.08% | 2,198,600 | 9821億8262万 | +1.42% | 10.63 | 1.14 |
| 04/07 | 1,039 | 1,051 | 1,032 | 1,038 | +0.48% | 1,093,800 | 9528億893万 | -1.8% | 10.31 | 1.11 |
| 04/06 | 1,042 | 1,044 | 1,031 | 1,033 | -0.96% | 913,600 | 9482億1929万 | -2.64% | 10.26 | 1.1 |
| 04/03 | 1,036 | 1,051 | 1,036 | 1,043 | +0.68% | 1,470,200 | 9573億9857万 | -2.16% | 10.36 | 1.11 |
| 04/02 | 1,050 | 1,062 | 1,030 | 1,036 | +0.29% | 2,417,000 | 9509億7308万 | -3.27% | 10.29 | 1.1 |
| 04/01 | 1,031 | 1,036 | 1,020 | 1,033 | +2.18% | 1,681,500 | 9482億1929万 | -3.91% | 10.26 | 1.1 |
| 03/31 | 1,010 | 1,027 | 1,003 | 1,011 | +0.4% | 2,446,400 | 9280億2488万 | -6.22% | 10.42 | 1.08 |
| 03/30 | 989 | 1,014 | 986 | 1,007 | -2.99% | 2,198,100 | 9243億5317万 | -7.02% | 10.38 | 1.07 |
| 03/27 | 1,039 | 1,043 | 1,033 | 1,038 | -0.57% | 2,823,600 | 9528億893万 | -4.51% | 10.7 | 1.11 |
| 03/26 | 1,048 | 1,051 | 1,036 | 1,044 | 0% | 1,638,700 | 9583億1650万 | -4.13% | 10.76 | 1.11 |
| 03/25 | 1,057 | 1,057 | 1,044 | 1,044 | +0.19% | 2,549,900 | 9583億1650万 | -4.31% | 10.76 | 1.11 |
| 03/24 | 1,037 | 1,042 | 1,032 | 1,042 | +2.96% | 2,440,600 | 9564億8064万 | -4.67% | 10.74 | 1.11 |
| 03/23 | 1,028 | 1,032 | 1,012 | 1,012 | -3.89% | 3,003,000 | 9289億4281万 | -7.58% | 10.43 | 1.08 |
| 03/19 | 1,060 | 1,080 | 1,053 | 1,053 | -2.41% | 2,735,400 | 9665億7785万 | -4.27% | 10.85 | 1.12 |
| 03/18 | 1,079 | 1,083 | 1,068 | 1,079 | +1.6% | 2,075,400 | 9904億4397万 | -2.09% | 11.12 | 1.15 |
| 03/17 | 1,065 | 1,072 | 1,060 | 1,062 | +0.66% | 1,577,800 | 9748億3920万 | -3.63% | 10.95 | 1.13 |
| 03/16 | 1,055 | 1,060 | 1,048 | 1,055 | -0.09% | 1,421,900 | 9684億1370万 | -4.35% | 10.87 | 1.12 |
| 03/13 | 1,050 | 1,066 | 1,048 | 1,056 | -0.38% | 2,143,400 | 9693億3163万 | -4.35% | 10.88 | 1.13 |
| 03/12 | 1,080 | 1,083 | 1,056 | 1,060 | -3.46% | 2,158,900 | 9730億334万 | -4.07% | 10.92 | 1.13 |
| 03/11 | 1,105 | 1,107 | 1,095 | 1,098 | -0.18% | 2,036,300 | 1兆78億 | -0.54% | 11.32 | 1.17 |
| 03/10 | 1,112 | 1,112 | 1,090 | 1,100 | +1.66% | 2,118,500 | 1兆97億 | -0.09% | 11.34 | 1.17 |
| 03/09 | 1,050 | 1,083 | 1,048 | 1,082 | -1.46% | 2,741,400 | 9931億9775万 | -1.46% | 11.15 | 1.15 |
| 03/06 | 1,081 | 1,101 | 1,075 | 1,098 | +0.64% | 1,948,300 | 1兆78億 | +0.27% | 11.32 | 1.17 |
| 03/05 | 1,112 | 1,113 | 1,084 | 1,091 | +0.83% | 3,462,500 | 1兆14億 | -0.18% | 11.24 | 1.16 |
| 03/04 | 1,090 | 1,095 | 1,064 | 1,082 | -3.31% | 2,875,200 | 9931億9775万 | -0.73% | 11.15 | 1.15 |
| 03/03 | 1,129 | 1,136 | 1,112 | 1,119 | -2.78% | 2,436,200 | 1兆271億 | +2.85% | 11.53 | 1.19 |
| 03/02 | 1,140 | 1,151 | 1,129 | 1,151 | -1.03% | 2,008,600 | 1兆565億 | +6.08% | 11.86 | 1.23 |
| 02/27 | 1,165 | 1,166 | 1,148 | 1,163 | +1.39% | 2,858,300 | 1兆675億 | +7.59% | 11.99 | 1.24 |
| 02/26 | 1,155 | 1,160 | 1,145 | 1,147 | +0.44% | 2,166,500 | 1兆528億 | +6.7% | 11.82 | 1.22 |
| 02/25 | 1,120 | 1,147 | 1,114 | 1,142 | +1.96% | 2,381,600 | 1兆482億 | +6.73% | 11.77 | 1.22 |
| 02/24 | 1,121 | 1,128 | 1,107 | 1,120 | +0.18% | 2,665,600 | 1兆280億 | +5.07% | 11.54 | 1.19 |
| 02/20 | 1,113 | 1,121 | 1,107 | 1,118 | -0.36% | 1,849,000 | 1兆262億 | +5.17% | 11.52 | 1.19 |
| 02/19 | 1,099 | 1,122 | 1,091 | 1,122 | +2.28% | 1,820,100 | 1兆298億 | +5.85% | 11.56 | 1.2 |
| 02/18 | 1,091 | 1,104 | 1,091 | 1,097 | +1.29% | 1,869,400 | 1兆69億 | +3.88% | 11.31 | 1.17 |
| 02/17 | 1,090 | 1,091 | 1,076 | 1,083 | -0.09% | 1,620,300 | 9940億8102万 | +2.85% | 11.16 | 1.15 |
| 02/16 | 1,115 | 1,116 | 1,083 | 1,084 | -2.17% | 2,469,900 | 9949億9892万 | +3.24% | 11.17 | 1.16 |
| 02/13 | 1,125 | 1,136 | 1,108 | 1,108 | -1.51% | 2,704,800 | 1兆170億 | +5.83% | 11.42 | 1.18 |
| 02/12 | 1,098 | 1,133 | 1,096 | 1,125 | +1.9% | 3,057,300 | 1兆326億 | +7.97% | 11.59 | 1.2 |
| 02/10 | 1,105 | 1,107 | 1,092 | 1,104 | +0.82% | 3,536,500 | 1兆133億 | +6.46% | 11.38 | 1.18 |
| 02/09 | 1,100 | 1,111 | 1,090 | 1,095 | +1.3% | 3,678,000 | 1兆50億 | +6.21% | 11.29 | 1.17 |
| 02/06 | 1,083 | 1,087 | 1,073 | 1,081 | 0% | 2,687,900 | 9922億4523万 | +5.36% | 11.14 | 1.15 |
| 02/05 | 1,090 | 1,090 | 1,074 | 1,081 | +1.12% | 2,554,700 | 9922億4523万 | +5.77% | 11.14 | 1.15 |
| 02/04 | 1,041 | 1,075 | 1,036 | 1,069 | +2.1% | 2,547,100 | 9812億3048万 | +5.11% | 11.02 | 1.14 |
| 02/03 | 1,022 | 1,053 | 1,022 | 1,047 | +2.05% | 2,746,900 | 9610億3678万 | +3.36% | 10.79 | 1.12 |
| 02/02 | 1,040 | 1,045 | 1,023 | 1,026 | 0% | 3,885,100 | 9417億6097万 | +1.58% | 10.57 | 1.09 |
| 01/30 | 1,017 | 1,028 | 1,008 | 1,026 | +2.19% | 5,938,400 | 9417億6097万 | +1.79% | 10.57 | 1.09 |
| 01/29 | 989 | 1,011 | 966 | 1,004 | -3% | 10,184,500 | 9215億6726万 | -0.1% | 10.35 | 1.07 |
| 01/28 | 1,020 | 1,038 | 1,020 | 1,035 | +0.68% | 4,214,800 | 9500億2203万 | +3.19% | 10.67 | 1.1 |
| 01/27 | 1,026 | 1,033 | 1,012 | 1,028 | 0% | 2,977,600 | 9435億9676万 | +2.9% | 10.59 | 1.1 |
| 01/26 | 1,023 | 1,031 | 1,018 | 1,028 | -0.96% | 2,992,700 | 9435億9676万 | +3.21% | 10.59 | 1.1 |
| 01/23 | 1,050 | 1,053 | 1,032 | 1,038 | -0.38% | 2,330,600 | 9527億7572万 | +4.53% | 10.7 | 1.11 |
| 01/22 | 1,049 | 1,055 | 1,036 | 1,042 | +1.07% | 3,758,800 | 9564億4730万 | +5.36% | 10.74 | 1.11 |
| 01/21 | 1,015 | 1,034 | 1,012 | 1,031 | +0.29% | 3,291,800 | 9463億5045万 | +4.56% | 10.63 | 1.1 |
| 01/20 | 1,036 | 1,040 | 1,018 | 1,028 | -0.77% | 2,214,700 | 9435億9676万 | +4.68% | 10.59 | 1.1 |
| 01/19 | 1,048 | 1,055 | 1,035 | 1,036 | -0.48% | 2,946,800 | 9509億3992万 | +5.93% | 10.68 | 1.1 |
| 01/16 | 1,034 | 1,047 | 1,032 | 1,041 | -0.29% | 2,091,200 | 9555億2940万 | +6.88% | 10.73 | 1.11 |
| 01/15 | 1,033 | 1,048 | 1,026 | 1,044 | +1.85% | 3,046,900 | 9582億8309万 | +7.63% | 10.76 | 1.11 |
| 01/14 | 1,030 | 1,035 | 1,020 | 1,025 | +0.49% | 1,974,600 | 9408億4307万 | +6.22% | 10.56 | 1.09 |
| 01/13 | 1,024 | 1,038 | 1,015 | 1,020 | +1.19% | 3,754,400 | 9362億5359万 | +6.14% | 10.51 | 1.09 |
| 01/09 | 1,000 | 1,012 | 996 | 1,008 | +0.5% | 2,970,500 | 9252億3885万 | +5.33% | 10.39 | 1.07 |
| 01/08 | 990 | 1,011 | 990 | 1,003 | +1.72% | 3,560,000 | 9206億4937万 | +5.14% | 10.34 | 1.07 |
| 01/07 | 985 | 990 | 979 | 986 | -0.9% | 1,636,400 | 9050億4514万 | +3.68% | 10.16 | 1.05 |
| 01/06 | 970 | 998 | 969 | 995 | +2.9% | 2,993,900 | 9133億620万 | +4.74% | 10.25 | 1.06 |
| 01/05 | 970 | 977 | 959 | 967 | 0% | 2,205,800 | 8876億512万 | +2% | 9.97 | 1.03 |
| 2025 | ||||||||||
| 12/30 | 972 | 973 | 966 | 967 | -0.21% | 1,535,800 | 8876億512万 | +2.11% | 10 | 1.11 |
| 12/29 | 973 | 976 | 965 | 969 | +0.31% | 1,475,900 | 8894億4091万 | +2.43% | 10.03 | 1.11 |
| 12/26 | 979 | 983 | 961 | 966 | -0.92% | 1,370,300 | 8866億8723万 | +2.22% | 9.99 | 1.11 |
| 12/25 | 970 | 975 | 964 | 975 | +1.04% | 816,300 | 8949億4829万 | +3.39% | 10.09 | 1.12 |
| 12/24 | 960 | 968 | 958 | 965 | +0.1% | 1,423,900 | 8857億6933万 | +2.66% | 9.98 | 1.11 |
| 12/23 | 952 | 964 | 948 | 964 | +1.47% | 1,442,100 | 8848億5144万 | +2.77% | 9.97 | 1.11 |
| 12/22 | 963 | 965 | 949 | 950 | -0.94% | 2,775,600 | 8720億90万 | +1.5% | 9.83 | 1.09 |
| 12/19 | 947 | 968 | 945 | 959 | +1.16% | 4,364,600 | 8802億6196万 | +2.57% | 9.92 | 1.1 |
| 12/18 | 945 | 955 | 943 | 948 | +0.42% | 3,329,800 | 8701億6510万 | +1.61% | 9.81 | 1.09 |
| 12/17 | 946 | 949 | 940 | 944 | -0.21% | 1,993,900 | 8664億9352万 | +1.29% | 9.77 | 1.08 |
| 12/16 | 949 | 953 | 946 | 946 | -0.94% | 2,655,800 | 8683億2931万 | +1.72% | 9.79 | 1.09 |
| 12/15 | 956 | 958 | 945 | 955 | +0.63% | 2,422,500 | 8765億9037万 | +2.91% | 9.88 | 1.1 |
| 12/12 | 935 | 955 | 932 | 949 | +2.15% | 2,223,900 | 8710億8300万 | +2.59% | 9.82 | 1.09 |
| 12/11 | 947 | 947 | 926 | 929 | -1.28% | 2,056,300 | 8527億2509万 | +0.76% | 9.61 | 1.07 |
| 12/10 | 930 | 946 | 927 | 941 | +1.4% | 2,406,300 | 8637億3983万 | +2.28% | 9.74 | 1.08 |
| 12/09 | 939 | 941 | 919 | 928 | -1.17% | 1,779,800 | 8518億719万 | +1.2% | 9.6 | 1.07 |
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 | 914 4,570 5/29 | 292 1,460 3/18 | 10,506,500 2,101,300 5/14 | - | - | +25.73% 5/7 | -25.17% 1/16 |
| 2009年 3月期 | 544 2,720 9/22 2,720 5/30 | 217 1,087 11/21 | 11,959,500 2,391,900 7/11 | - | - | +27.57% 5/14 | -34.22% 11/20 |
| 2010年 3月期 | 387 1,935 6/15 | 233 1,165 11/19 | 39,573,000 7,914,600 6/17 | - | - | +13.49% 6/15 | -16.68% 7/13 |
| 2011年 3月期 | 335 1,675 3/1 | 204 1,022 7/30 1,018 7/22 | 15,700,500 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 | 305 1,527 3/21 1,527 3/19 | 208 1,038 9/26 | 10,982,000 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 | 432 2,159 3/15 | 230 1,151 6/4 | 49,735,000 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 | 556 2,779 5/13 | 374 1,868 3/27 | 40,859,000 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 | 449 2,244 3/26 2,246 3/25 | 324 1,622 10/23 | 16,293,500 3,258,700 11/4 | 4288億7260万 | 3097億7231万 | +15.28% 11/26 | -9.97% 10/17 |
| 2016年 3月期 | 540 2,700 6/24 | 355 1,773 2/12 | 17,768,500 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 | 435 2,174 4/25 | 318 1,590 10/13 | 12,438,500 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 | 585 2,925 1/25 | 345 1,723 4/6 | 49,539,000 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 | 564 2,822 5/8 | 380 1,902 12/25 | 8,931,000 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 | 571 2,853 2/13 | 303 1,516 3/23 | 10,563,500 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 | 551 2,756 3/23 | 293 1,465 4/6 | 9,712,000 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 | 620 3,100 9/13 | 491 2,453 12/1 2,453 11/30 | 12,618,500 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 | 725 3,625 9/20 | 537 2,685 1/16 | 9,808,000 1,961,600 1/27 | 6626億1134万 | 4909億9208万 | +10.68% 4/28 | -9.63% 12/21 |
| 2024年 3月期 | 884 4,422 3/29 | 580 2,900 4/6 | 14,639,500 2,927,900 10/30 | 8101億5389万 | 5304億5215万 | +12.81% 3/29 | -8.51% 10/30 |
| 2025年 3月期 | 919 4,594 5/7 | 659 3,293 8/5 | 44,651,000 8,930,200 11/25 | 8419億3428万 | 6038億295万 | +8% 7/18 | -19.68% 8/5 |
| 2026年 3月期 | 1,166 2/27 | 780 4/7 | 10,184,500 1/29 | 1兆703億 | 7154億6255万 | +7.96% 2/12 | -7.6% 3/23 |
| 最新 | 1,012 2026/5/12 | 1,936,800 | 9289億4281万 | -1.46% 1,027 | |||
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）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/05/12 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
204円（2010/07/22） - 397%（4.97倍）
1,012円（5/12）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
