3231 野村不動産 HD

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	2,939	2,978	2,907	2,933	-1.21%	583,000	5355億1516万	+3.09%	9.43	0.84
03/30	3,015	3,020	2,934	2,969	-2.17%	560,800	5420億8814万	+4.54%	9.62	0.86
03/29	3,070	3,070	2,992	3,035	-1.3%	497,100	5541億3860万	+7.05%	9.84	0.88
03/28	3,050	3,085	3,025	3,075	+1.65%	449,500	5614億4191万	+8.77%	9.97	0.89
03/25	3,060	3,070	3,005	3,025	-0.33%	366,000	5523億1277万	+7.38%	9.8	0.88
03/24	3,030	3,055	2,990	3,035	-1.3%	570,900	5541億3860万	+8.01%	9.84	0.88
03/23	3,030	3,085	3,010	3,075	+1.65%	655,700	5614億4191万	+9.86%	9.97	0.89
03/22	2,968	3,025	2,949	3,025	+2.82%	779,500	5522億2202万	+8.5%	9.8	0.88
03/18	2,886	2,978	2,886	2,942	+2.58%	1,031,700	5370億7015万	+5.9%	9.53	0.85
03/17	2,862	2,872	2,811	2,868	+2.54%	597,900	5235億6124万	+3.54%	9.29	0.83
03/16	2,789	2,810	2,759	2,797	+0.47%	425,400	5106億	+1.16%	9.06	0.81
03/15	2,755	2,798	2,755	2,784	+1.42%	472,300	5082億2681万	+0.69%	9.02	0.81
03/14	2,675	2,762	2,673	2,745	+4.37%	569,000	5011億726万	-0.69%	8.9	0.8
03/11	2,680	2,686	2,601	2,630	-3.45%	603,000	4801億1369万	-4.85%	8.52	0.76
03/10	2,666	2,730	2,659	2,724	+3.5%	776,100	4972億7365万	-1.59%	8.83	0.79
03/09	2,598	2,657	2,566	2,632	-0.45%	666,500	4804億7880万	-4.81%	8.53	0.76
03/08	2,655	2,683	2,637	2,644	-1.38%	557,800	4826億6943万	-4.45%	8.57	0.77
03/07	2,670	2,687	2,635	2,681	-1.43%	513,000	4894億2388万	-3.25%	8.69	0.78
03/04	2,792	2,800	2,716	2,720	-2.26%	405,800	4965億4344万	-1.7%	8.81	0.79
03/03	2,755	2,791	2,728	2,783	+1.76%	381,600	5080億4426万	+0.76%	9.02	0.81
03/02	2,797	2,814	2,719	2,735	-3.7%	613,500	4992億8173万	-0.73%	8.86	0.79
03/01	2,895	2,895	2,833	2,840	-0.87%	505,600	5184億4977万	+3.2%	9.2	0.82
02/28	2,804	2,868	2,796	2,865	+2.72%	841,000	5230億1359万	+4.45%	9.28	0.83
02/25	2,787	2,806	2,751	2,789	+0.87%	468,200	5091億3958万	+1.97%	9.04	0.81
02/24	2,785	2,818	2,738	2,765	-1.78%	666,900	5047億5831万	+1.28%	8.96	0.8
02/22	2,807	2,829	2,798	2,815	-0.95%	478,600	5138億8595万	+3.23%	9.12	0.82
02/21	2,827	2,849	2,806	2,842	-0.14%	326,000	5188億1487万	+4.37%	9.21	0.82
02/18	2,784	2,854	2,783	2,846	+1.43%	531,100	5195億296万	+4.86%	9.22	0.82
02/17	2,823	2,836	2,784	2,806	-1.68%	864,800	5122億145万	+3.58%	9.09	0.81
02/16	2,802	2,854	2,801	2,854	+3.33%	577,200	5209億6327万	+5.51%	9.25	0.83
02/15	2,815	2,833	2,754	2,762	-1.32%	455,900	5041億6978万	+2.37%	8.95	0.8
02/14	2,791	2,814	2,766	2,799	+1.01%	949,400	5109億2368万	+3.94%	9.07	0.81
02/10	2,777	2,788	2,732	2,771	+0.43%	422,400	5058億1262万	+3.16%	8.98	0.8
02/09	2,743	2,772	2,723	2,759	+0.51%	550,000	5036億2216万	+2.83%	8.94	0.8
02/08	2,756	2,799	2,734	2,745	-1.29%	670,000	5010億6663万	+2.46%	8.89	0.8
02/07	2,754	2,788	2,738	2,781	+0.76%	592,700	5076億3800万	+3.96%	9.01	0.81
02/04	2,765	2,775	2,733	2,760	-0.04%	531,200	5038億470万	+3.37%	8.94	0.8
02/03	2,745	2,771	2,735	2,761	+1.21%	467,400	5039億8724万	+3.56%	8.95	0.8
02/02	2,670	2,741	2,670	2,728	+2.79%	662,500	4979億6349万	+2.56%	8.84	0.79
02/01	2,667	2,695	2,648	2,654	-1.04%	715,000	4844億5568万	-0.04%	8.6	0.77
01/31	2,706	2,736	2,664	2,682	-1.83%	1,059,400	4895億6674万	+1.09%	8.69	0.78
01/28	2,683	2,763	2,683	2,732	+5.77%	1,562,400	4986億9364万	+3.13%	8.85	0.79
01/27	2,617	2,666	2,568	2,583	-0.42%	678,800	4714億9549万	-2.23%	8.37	0.75
01/26	2,606	2,628	2,586	2,594	-0.88%	514,800	4735億340万	-1.67%	8.41	0.75
01/25	2,655	2,656	2,595	2,617	-1.62%	560,000	4777億178万	-0.72%	8.48	0.76
01/24	2,620	2,661	2,592	2,660	+1.76%	534,900	4855億5091万	+0.95%	8.62	0.77
01/21	2,588	2,614	2,551	2,614	-1.25%	929,000	4771億3430万	-0.65%	8.47	0.76
01/20	2,623	2,664	2,608	2,647	-0.82%	769,800	4831億5780万	+0.76%	8.58	0.77
01/19	2,654	2,699	2,645	2,669	-0.89%	869,700	4871億7346万	+1.75%	8.65	0.77
01/18	2,697	2,721	2,681	2,693	-0.44%	612,300	4915億5419万	+2.83%	8.73	0.78
01/17	2,644	2,705	2,644	2,705	+2.73%	430,600	4937億4456万	+3.48%	8.76	0.78
01/14	2,719	2,721	2,614	2,633	-3.23%	681,000	4806億237万	+0.92%	8.53	0.76
01/13	2,725	2,736	2,701	2,721	+0.44%	476,300	4966億6504万	+4.25%	8.82	0.79
01/12	2,680	2,712	2,672	2,709	+1.8%	560,600	4944億7468万	+4.03%	8.78	0.78
01/11	2,647	2,667	2,616	2,661	+0.6%	679,200	4857億1322万	+2.39%	8.62	0.77
01/07	2,655	2,686	2,623	2,645	+0.34%	872,700	4827億9274万	+2.01%	8.57	0.77
01/06	2,691	2,699	2,635	2,636	-1.97%	601,200	4811億4996万	+1.85%	8.54	0.76
01/05	2,695	2,699	2,676	2,689	+0.94%	453,500	4908億2407万	+4.18%	8.71	0.78
01/04	2,678	2,683	2,629	2,664	+0.64%	532,000	4862億6081万	+3.54%	8.63	0.77
2021
12/30	2,647	2,666	2,636	2,647	0%	322,500	4831億5780万	+3%	8.58	0.77
12/29	2,647	2,669	2,635	2,647	-0.08%	344,600	4831億5780万	+2.92%	8.58	0.77
12/28	2,641	2,649	2,625	2,649	+1.22%	393,300	4835億2286万	+2.95%	8.58	0.77
12/27	2,618	2,638	2,610	2,617	+0.15%	284,900	4776億8189万	+1.63%	8.48	0.76
12/24	2,612	2,632	2,606	2,613	+0.27%	278,400	4769億5177万	+1.4%	8.47	0.76
12/23	2,565	2,614	2,564	2,606	+1.64%	397,300	4756億7405万	+0.97%	8.44	0.75
12/22	2,577	2,581	2,562	2,564	+0.35%	404,100	4680億778万	-0.81%	8.31	0.74
12/21	2,538	2,565	2,527	2,555	+2.69%	487,100	4663億3665万	-1.39%	8.31	0.74
12/20	2,507	2,523	2,472	2,488	-2.7%	806,400	4541億786万	-4.23%	8.1	0.72
12/17	2,564	2,571	2,523	2,557	-0.66%	918,400	4667億168万	-1.96%	8.32	0.74
12/16	2,574	2,584	2,564	2,574	+0.55%	384,100	4698億451万	-1.45%	8.38	0.75
12/15	2,534	2,565	2,533	2,560	+1.23%	442,000	4672億4924万	-2.07%	8.33	0.74
12/14	2,549	2,567	2,503	2,529	-0.9%	472,500	4615億9115万	-3.36%	8.23	0.74
12/13	2,594	2,605	2,526	2,552	-0.58%	719,300	4657億8909万	-2.78%	8.3	0.74
12/10	2,584	2,627	2,564	2,567	-0.12%	791,800	4685億2688万	-2.47%	8.35	0.75
12/09	2,576	2,598	2,565	2,570	-0.04%	661,400	4690億7443万	-2.58%	8.36	0.75
12/08	2,583	2,602	2,542	2,571	-3.38%	1,048,000	4692億5695万	-2.83%	8.37	0.75
12/07	2,618	2,661	2,597	2,661	+3.22%	650,200	4856億8368万	+0.26%	8.66	0.77
12/06	2,590	2,608	2,553	2,578	-0.27%	558,000	4705億3459万	-3.05%	8.39	0.75
12/03	2,520	2,587	2,501	2,585	+3.19%	583,100	4718億1222万	-3.26%	8.41	0.75
12/02	2,487	2,533	2,479	2,505	0%	805,300	4572億1068万	-6.67%	8.15	0.73
12/01	2,459	2,523	2,453	2,505	+1.62%	768,900	4572億1068万	-7.26%	8.15	0.73
11/30	2,504	2,537	2,453	2,465	-1.08%	1,571,600	4499億991万	-9.24%	8.02	0.72
11/29	2,546	2,554	2,478	2,492	-4.01%	601,700	4548億3793万	-8.78%	8.11	0.72
11/26	2,690	2,690	2,594	2,596	-3.99%	439,200	4738億1993万	-5.57%	8.45	0.76
11/25	2,714	2,726	2,695	2,704	+1.12%	328,600	4935億3201万	-2.14%	8.8	0.79
11/24	2,691	2,723	2,661	2,674	-0.26%	445,900	4880億5643万	-3.5%	8.7	0.78
11/22	2,645	2,685	2,632	2,681	+0.15%	392,200	4892億8662万	-3.63%	8.72	0.78
11/19	2,680	2,694	2,661	2,677	-0.74%	594,700	4885億5661万	-4.05%	8.71	0.78
11/18	2,700	2,719	2,676	2,697	-0.95%	538,700	4922億664万	-3.58%	8.78	0.78
11/17	2,708	2,736	2,690	2,723	+0.33%	507,200	4969億5168万	-2.85%	8.86	0.79
11/16	2,750	2,761	2,712	2,714	-0.66%	357,500	4953億917万	-3.28%	8.83	0.79
11/15	2,730	2,749	2,717	2,732	-0.15%	371,100	4985億9419万	-2.81%	8.89	0.79
11/12	2,665	2,740	2,662	2,736	+3.64%	728,600	4993億2420万	-2.74%	8.9	0.8
11/11	2,628	2,658	2,619	2,640	0%	463,200	4818億405万	-6.18%	8.59	0.77
11/10	2,626	2,653	2,609	2,640	+0.04%	663,300	4818億405万	-6.35%	8.59	0.77
11/09	2,714	2,720	2,631	2,639	-3.08%	635,100	4816億2155万	-6.62%	8.59	0.77
11/08	2,746	2,763	2,720	2,723	+0.26%	567,300	4969億5168万	-3.95%	8.86	0.79
11/05	2,707	2,752	2,703	2,716	-0.55%	694,300	4956億7417万	-4.33%	8.84	0.79
11/04	2,766	2,784	2,717	2,731	-1.05%	851,300	4984億1169万	-4.07%	8.89	0.79
11/02	2,816	2,850	2,724	2,760	-0.93%	1,001,800	5037億424万	-3.36%	8.98	0.8

3231 野村不動産 HD

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