3231 野村不動産 HD

株価チャート

2019/03/31

2018/10/30～2019/03/29

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
2019
03/29	2,153	2,172	2,125	2,125	+0.28%	638,700	4087億3801万	-0.56%	8.55	0.74
03/28	2,135	2,139	2,111	2,119	-1.4%	521,300	4075億8393万	-0.75%	8.52	0.74
03/27	2,108	2,149	2,106	2,149	-2.1%	781,200	4133億5434万	+0.75%	8.64	0.75
03/26	2,179	2,221	2,172	2,195	+1.81%	824,300	4222億232万	+3%	8.83	0.77
03/25	2,162	2,169	2,138	2,156	-1.73%	598,100	4146億7296万	+1.36%	8.69	0.76
03/22	2,180	2,204	2,174	2,194	+1.25%	673,200	4219億8167万	+3.34%	8.85	0.77
03/20	2,153	2,169	2,144	2,167	-0.05%	546,200	4167億8864万	+2.31%	8.74	0.76
03/19	2,150	2,186	2,138	2,168	+0.28%	485,800	4169億8098万	+2.51%	8.74	0.76
03/18	2,183	2,183	2,152	2,162	-0.14%	442,300	4158億2697万	+2.37%	8.72	0.76
03/15	2,164	2,184	2,152	2,165	+0.84%	741,500	4164億397万	+2.56%	8.73	0.76
03/14	2,180	2,185	2,146	2,147	-0.97%	433,700	4129億4195万	+1.75%	8.66	0.75
03/13	2,175	2,199	2,149	2,168	-0.69%	528,900	4169億8098万	+2.75%	8.74	0.76
03/12	2,150	2,192	2,146	2,183	+2.3%	470,000	4198億6599万	+3.61%	8.8	0.77
03/11	2,095	2,139	2,095	2,134	+2.4%	549,700	4104億4161万	+1.43%	8.6	0.75
03/08	2,117	2,126	2,078	2,084	-1.51%	533,600	4008億2489万	-0.81%	8.4	0.73
03/07	2,099	2,132	2,099	2,116	-0.14%	572,400	4069億7959万	+0.67%	8.53	0.74
03/06	2,125	2,130	2,105	2,119	+0.43%	382,700	4075億5659万	+0.86%	8.54	0.74
03/05	2,106	2,113	2,091	2,110	-0.66%	590,300	4058億2558万	+0.43%	8.51	0.74
03/04	2,142	2,143	2,109	2,124	+0.05%	369,200	4085億1826万	+1.14%	8.56	0.75
03/01	2,117	2,130	2,109	2,123	+0.66%	546,400	4083億2593万	+1.1%	8.56	0.75
02/28	2,103	2,118	2,090	2,109	+0.05%	797,300	4056億3325万	+0.48%	8.5	0.74
02/27	2,095	2,129	2,091	2,108	+0.33%	815,000	4054億4091万	+0.48%	8.5	0.74
02/26	2,095	2,110	2,092	2,101	-0.38%	528,100	4040億9457万	+0.19%	8.47	0.74
02/25	2,103	2,118	2,086	2,109	+1.05%	496,000	4056億3325万	+0.62%	8.5	0.74
02/22	2,066	2,088	2,052	2,087	+0.53%	396,700	4014億189万	-0.38%	8.42	0.73
02/21	2,064	2,085	2,056	2,076	0%	520,000	3992億3846万	-0.91%	8.37	0.73
02/20	2,088	2,096	2,069	2,076	-1.19%	448,600	3992億3846万	-0.91%	8.37	0.73
02/19	2,076	2,101	2,076	2,101	+0.67%	249,600	4040億4625万	+0.29%	8.47	0.74
02/18	2,097	2,107	2,084	2,087	+1.71%	287,700	4013億5389万	-0.33%	8.41	0.73
02/15	2,066	2,069	2,034	2,052	-1.54%	541,000	3946億2299万	-1.96%	8.27	0.72
02/14	2,073	2,110	2,065	2,084	-0.38%	406,100	4007億7695万	-0.43%	8.4	0.73
02/13	2,104	2,109	2,072	2,092	+0.72%	500,000	4023億1545万	0%	8.43	0.73
02/12	2,100	2,109	2,065	2,077	-3.22%	1,157,600	3994億3077万	-0.62%	8.37	0.73
02/08	2,116	2,165	2,116	2,146	0%	714,000	4127億26万	+2.88%	8.65	0.75
02/07	2,129	2,164	2,121	2,146	+0.23%	577,800	4127億26万	+3.17%	8.65	0.75
02/06	2,100	2,148	2,091	2,141	+2.54%	445,200	4117億3870万	+3.13%	8.63	0.75
02/05	2,105	2,129	2,086	2,088	-0.76%	335,500	4015億4620万	+0.97%	8.42	0.73
02/04	2,083	2,125	2,083	2,104	+2.33%	728,600	4046億2318万	+2.09%	8.48	0.74
02/01	2,063	2,097	2,033	2,056	-2.7%	1,131,400	3953億9224万	-0.1%	8.29	0.72
01/31	2,145	2,146	2,104	2,113	+0.62%	423,100	4063億5399万	+2.62%	8.52	0.74
01/30	2,122	2,132	2,097	2,100	-0.57%	399,800	4038億5394万	+1.94%	8.47	0.74
01/29	2,101	2,115	2,089	2,112	+0.67%	363,800	4061億6167万	+2.52%	8.52	0.74
01/28	2,114	2,120	2,094	2,098	-0.43%	404,400	4034億6931万	+1.7%	8.46	0.74
01/25	2,103	2,117	2,098	2,107	-0.33%	352,000	4052億12万	+1.94%	8.49	0.74
01/24	2,064	2,117	2,059	2,114	+1.98%	592,700	4065億4630万	+2.08%	8.52	0.74
01/23	2,058	2,083	2,039	2,073	-0.53%	624,200	3986億6153万	-0.05%	8.36	0.73
01/22	2,086	2,104	2,075	2,084	+0.58%	272,000	4007億7695万	+0.29%	8.4	0.73
01/21	2,119	2,121	2,066	2,072	-0.77%	641,600	3984億6217万	-0.43%	8.35	0.73
01/18	2,076	2,115	2,076	2,088	+0.19%	660,000	4015億3910万	+0.14%	8.42	0.73
01/17	2,091	2,102	2,070	2,084	+0.34%	475,500	4007億6987万	-0.19%	8.4	0.73
01/16	2,083	2,090	2,066	2,077	+0.1%	322,000	3994億2371万	-0.81%	8.37	0.73
01/15	2,055	2,080	2,051	2,075	-0.81%	594,700	3990億3910万	-1.19%	8.37	0.73
01/11	2,077	2,102	2,077	2,092	+1.7%	438,800	4023億833万	-0.76%	8.43	0.73
01/10	2,049	2,064	2,042	2,057	+0.15%	386,600	3955億7755万	-2.7%	8.29	0.72
01/09	2,079	2,086	2,049	2,054	+0.59%	456,700	3950億63万	-3.25%	8.28	0.72
01/08	2,045	2,052	2,017	2,042	-0.15%	398,800	3926億9293万	-4.18%	8.23	0.72
01/07	2,033	2,070	2,029	2,045	+3.75%	531,200	3932億6986万	-4.39%	8.24	0.72
01/04	1,947	1,975	1,921	1,971	-2.18%	693,700	3790億3906万	-8.15%	7.95	0.69
2018
12/28	2,018	2,047	2,012	2,015	-0.79%	490,200	3875億62万	-6.5%	8.12	0.71
12/27	2,001	2,057	2,001	2,031	+4.42%	491,700	3905億7755万	-6.06%	8.19	0.71
12/26	1,933	1,972	1,923	1,945	+1.04%	375,700	3740億3906万	-10.24%	7.84	0.68
12/25	1,947	1,954	1,902	1,925	-4.28%	486,800	3701億9290万	-11.53%	7.76	0.68
12/21	2,062	2,069	1,994	2,011	-3.64%	793,300	3867億3139万	-8.01%	8.11	0.71
12/20	2,112	2,128	2,078	2,087	-2.43%	480,200	4013億2091万	-4.83%	8.5	0.74
12/19	2,131	2,147	2,108	2,139	+1.47%	601,700	4113億2029万	-2.64%	8.71	0.76
12/18	2,162	2,172	2,107	2,108	-3.79%	837,700	4053億5912万	-4.18%	8.59	0.75
12/17	2,203	2,212	2,183	2,191	+0.27%	446,500	4213億1966万	-0.59%	8.93	0.78
12/14	2,217	2,233	2,177	2,185	-0.86%	782,200	4201億6588万	-0.91%	8.9	0.78
12/13	2,198	2,216	2,182	2,204	+0.5%	397,700	4238億1950万	-0.14%	8.98	0.78
12/12	2,169	2,219	2,169	2,193	+1.15%	537,100	4217億425万	-0.59%	8.93	0.78
12/11	2,163	2,179	2,141	2,168	+0.05%	450,500	4168億9686万	-1.72%	8.83	0.77
12/10	2,182	2,203	2,161	2,167	-0.6%	880,000	4167億456万	-1.72%	8.83	0.77
12/07	2,164	2,187	2,144	2,180	+1.21%	498,800	4192億441万	-1.13%	8.88	0.77
12/06	2,188	2,211	2,135	2,154	-3.49%	902,600	4142億472万	-2.27%	8.77	0.76
12/05	2,181	2,236	2,181	2,232	+0.13%	623,600	4292億378万	+1.32%	9.09	0.79
12/04	2,272	2,282	2,220	2,229	-2.32%	511,600	4286億2689万	+1.41%	9.08	0.79
12/03	2,274	2,292	2,260	2,282	+1.78%	392,000	4388億1856万	+3.87%	9.3	0.81
11/30	2,268	2,268	2,242	2,242	-1.32%	671,200	4311億2673万	+2.28%	9.13	0.8
11/29	2,264	2,281	2,255	2,272	+0.98%	500,900	4368億9560万	+3.89%	9.26	0.81
11/28	2,256	2,270	2,228	2,250	-0.04%	460,200	4326億6510万	+3.07%	9.17	0.8
11/27	2,257	2,266	2,236	2,251	+1.53%	399,800	4328億5739万	+3.3%	9.17	0.8
11/26	2,209	2,234	2,209	2,217	+0.77%	391,000	4263億1934万	+1.84%	9.03	0.79
11/22	2,184	2,206	2,183	2,200	+1.1%	300,200	4230億5032万	+1.15%	8.96	0.78
11/21	2,135	2,185	2,132	2,176	0%	433,300	4183億9562万	-0.05%	8.86	0.77
11/20	2,141	2,183	2,135	2,176	+0.88%	325,400	4183億9562万	-0.23%	8.86	0.77
11/19	2,175	2,184	2,154	2,157	-1.06%	413,300	4147億4235万	-1.15%	8.79	0.77
11/16	2,168	2,190	2,157	2,180	-0.41%	594,900	4191億6473万	-0.05%	8.88	0.77
11/15	2,174	2,192	2,166	2,189	-0.14%	376,700	4208億9523万	+0.46%	8.92	0.78
11/14	2,191	2,217	2,187	2,192	-0.59%	399,100	4214億7206万	+0.64%	8.93	0.78
11/13	2,211	2,219	2,173	2,205	-0.32%	528,700	4239億7166万	+1.15%	8.98	0.78
11/12	2,199	2,223	2,184	2,212	+0.05%	445,800	4253億1761万	+1.42%	9.01	0.78
11/09	2,229	2,250	2,208	2,211	-0.81%	444,900	4251億2533万	+1.28%	9.01	0.78
11/08	2,227	2,263	2,224	2,229	+1.55%	671,100	4285億8632万	+2.06%	9.08	0.79
11/07	2,195	2,246	2,186	2,195	+0.92%	984,100	4220億4889万	+0.5%	8.94	0.78
11/06	2,135	2,185	2,121	2,175	+1.07%	459,100	4182億334万	-0.55%	8.86	0.77
11/05	2,141	2,177	2,133	2,152	-0.51%	617,500	4137億8096万	-1.78%	8.77	0.76
11/02	2,192	2,192	2,138	2,163	-0.09%	762,700	4158億9601万	-1.5%	8.81	0.77
11/01	2,141	2,184	2,136	2,165	+2.17%	820,800	4162億8057万	-1.59%	8.82	0.77
10/31	2,107	2,126	2,084	2,119	+0.28%	1,121,400	4074億3581万	-3.94%	8.63	0.75
10/30	2,100	2,201	2,088	2,113	-3.87%	1,786,200	4062億8214万	-4.65%	8.61	0.75

3231 野村不動産 HD

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート