東急不動産 HD（3289）の株価チャート
株価
5/12
- 前日 (5/11)
- 1,326
- 始値
- 1,383
- 高値
- 1,414
- 安値
- 1,373
- 終値 +4.75%
- 1,389
- 出来高 +57.69%
- 6,066,800
乖離率
- 株価（5日）
移動平均値 - +3.81%
1,338 - 株価（25日）
移動平均値 - +1.83%
1,364 - 出来高（5日）
移動平均値 - +48.18%
4,094,180
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 | 1,383 | 1,414 | 1,373 | 1,389 | +4.75% | 6,066,800 | 9998億4522万 | +1.83% | 9.9 | 1.1 |
| 05/11 | 1,322 | 1,338 | 1,322 | 1,326 | +0.53% | 3,847,200 | 9544億9587万 | -2.71% | 9.45 | 1.05 |
| 05/08 | 1,320 | 1,338 | 1,297 | 1,319 | -0.08% | 3,322,100 | 9494億5705万 | -3.23% | 9.4 | 1.05 |
| 05/07 | 1,334 | 1,345 | 1,320 | 1,320 | -1.12% | 5,409,400 | 9501億7688万 | -3.15% | 9.41 | 1.05 |
| 05/01 | 1,333 | 1,340 | 1,322 | 1,335 | -0.22% | 1,825,400 | 9609億7435万 | -2.13% | 9.52 | 1.06 |
| 04/30 | 1,344 | 1,346 | 1,330 | 1,338 | -0.45% | 3,106,400 | 9631億3384万 | -2.05% | 9.54 | 1.06 |
| 04/28 | 1,340 | 1,351 | 1,333 | 1,344 | +0.9% | 2,689,700 | 9674億5282万 | -1.75% | 9.58 | 1.07 |
| 04/27 | 1,322 | 1,348 | 1,320 | 1,332 | 0% | 1,915,400 | 9588億1485万 | -2.63% | 9.49 | 1.06 |
| 04/24 | 1,348 | 1,355 | 1,332 | 1,332 | -1.84% | 1,796,900 | 9588億1485万 | -2.63% | 9.49 | 1.06 |
| 04/23 | 1,341 | 1,363 | 1,334 | 1,357 | +1.12% | 2,792,800 | 9768億1063万 | -0.95% | 9.67 | 1.08 |
| 04/22 | 1,370 | 1,372 | 1,339 | 1,342 | -2.89% | 2,461,700 | 9660億1316万 | -2.26% | 9.56 | 1.07 |
| 04/21 | 1,382 | 1,386 | 1,375 | 1,382 | +0.22% | 1,620,700 | 9948億640万 | +0.51% | 9.85 | 1.1 |
| 04/20 | 1,402 | 1,405 | 1,377 | 1,379 | -0.65% | 1,671,100 | 9926億4691万 | +0.36% | 9.83 | 1.09 |
| 04/17 | 1,416 | 1,422 | 1,388 | 1,388 | -1.98% | 1,906,100 | 9991億2539万 | +1.09% | 9.89 | 1.1 |
| 04/16 | 1,418 | 1,424 | 1,413 | 1,416 | +0.07% | 2,198,800 | 1兆192億 | +3.13% | 10.09 | 1.12 |
| 04/15 | 1,402 | 1,418 | 1,401 | 1,415 | +1.07% | 2,077,200 | 1兆185億 | +2.98% | 10.09 | 1.12 |
| 04/14 | 1,388 | 1,400 | 1,381 | 1,400 | +2.04% | 2,422,200 | 1兆77億 | +1.89% | 9.98 | 1.11 |
| 04/13 | 1,365 | 1,382 | 1,365 | 1,372 | -0.8% | 1,518,900 | 9876億809万 | -0.07% | 9.78 | 1.09 |
| 04/10 | 1,396 | 1,400 | 1,383 | 1,383 | -0.79% | 1,917,700 | 9955億2623万 | +0.51% | 9.86 | 1.1 |
| 04/09 | 1,418 | 1,419 | 1,391 | 1,394 | -0.85% | 2,200,000 | 1兆34億 | +1.09% | 9.94 | 1.11 |
| 04/08 | 1,412 | 1,412 | 1,384 | 1,406 | +3.08% | 3,083,300 | 1兆120億 | +1.88% | 10.02 | 1.12 |
| 04/07 | 1,363 | 1,370 | 1,353 | 1,364 | +1.04% | 1,154,400 | 9818億4944万 | -1.37% | 9.72 | 1.08 |
| 04/06 | 1,363 | 1,371 | 1,350 | 1,350 | -0.88% | 975,000 | 9717億7181万 | -2.88% | 9.62 | 1.07 |
| 04/03 | 1,362 | 1,375 | 1,358 | 1,362 | +0.44% | 1,259,600 | 9804億978万 | -2.64% | 9.71 | 1.08 |
| 04/02 | 1,386 | 1,397 | 1,350 | 1,356 | -0.59% | 2,161,800 | 9760億9080万 | -3.62% | 9.66 | 1.08 |
| 04/01 | 1,366 | 1,366 | 1,349 | 1,364 | +2.94% | 2,983,500 | 9818億4944万 | -3.6% | 9.72 | 1.08 |
| 03/31 | 1,311 | 1,334 | 1,304 | 1,325 | +0.99% | 2,940,300 | 9537億7604万 | -6.76% | 9.77 | 1.05 |
| 03/30 | 1,284 | 1,323 | 1,282 | 1,312 | -3.67% | 2,890,900 | 9444億1823万 | -8.32% | 9.66 | 1.04 |
| 03/27 | 1,370 | 1,376 | 1,358 | 1,362 | -1.45% | 3,929,400 | 9804億978万 | -5.42% | 10.03 | 1.08 |
| 03/26 | 1,386 | 1,388 | 1,372 | 1,382 | +0.36% | 2,294,600 | 9948億640万 | -4.56% | 10.18 | 1.1 |
| 03/25 | 1,391 | 1,392 | 1,376 | 1,377 | +1.25% | 2,272,000 | 9912億725万 | -5.23% | 10.14 | 1.09 |
| 03/24 | 1,348 | 1,362 | 1,337 | 1,360 | +2.8% | 2,871,000 | 9789億7012万 | -6.79% | 10.02 | 1.08 |
| 03/23 | 1,340 | 1,342 | 1,315 | 1,323 | -4.27% | 3,009,000 | 9523億3637万 | -9.82% | 9.74 | 1.05 |
| 03/19 | 1,389 | 1,396 | 1,377 | 1,382 | -2.61% | 1,914,000 | 9948億640万 | -6.43% | 10.18 | 1.1 |
| 03/18 | 1,420 | 1,421 | 1,405 | 1,419 | +2.09% | 1,955,700 | 1兆214億 | -4.38% | 10.45 | 1.13 |
| 03/17 | 1,393 | 1,408 | 1,386 | 1,390 | +1.31% | 1,980,800 | 1兆5億 | -6.52% | 10.24 | 1.1 |
| 03/16 | 1,363 | 1,373 | 1,359 | 1,372 | +0.66% | 1,804,500 | 9876億809万 | -8.04% | 10.1 | 1.09 |
| 03/13 | 1,358 | 1,383 | 1,355 | 1,363 | -0.87% | 2,768,500 | 9811億2961万 | -8.95% | 10.04 | 1.08 |
| 03/12 | 1,400 | 1,408 | 1,362 | 1,375 | -3.85% | 2,442,700 | 9897億6758万 | -8.46% | 10.13 | 1.09 |
| 03/11 | 1,448 | 1,450 | 1,421 | 1,430 | +0.78% | 1,694,700 | 1兆293億 | -4.98% | 10.53 | 1.13 |
| 03/10 | 1,419 | 1,433 | 1,403 | 1,419 | +2.16% | 2,701,900 | 1兆214億 | -5.71% | 10.45 | 1.13 |
| 03/09 | 1,382 | 1,389 | 1,357 | 1,389 | -3.94% | 3,156,400 | 9998億4522万 | -7.71% | 10.23 | 1.1 |
| 03/06 | 1,428 | 1,448 | 1,414 | 1,446 | 0% | 2,285,900 | 1兆408億 | -3.98% | 10.65 | 1.15 |
| 03/05 | 1,487 | 1,492 | 1,442 | 1,446 | +1.54% | 2,967,000 | 1兆408億 | -3.92% | 10.65 | 1.15 |
| 03/04 | 1,438 | 1,448 | 1,404 | 1,424 | -3.91% | 2,443,700 | 1兆250億 | -5.32% | 10.49 | 1.13 |
| 03/03 | 1,520 | 1,530 | 1,482 | 1,482 | -4.02% | 2,351,500 | 1兆667億 | -1.53% | 10.91 | 1.18 |
| 03/02 | 1,517 | 1,547 | 1,516 | 1,544 | -1.72% | 2,064,000 | 1兆1114億 | +2.66% | 11.37 | 1.22 |
| 02/27 | 1,560 | 1,576 | 1,551 | 1,571 | +1.03% | 2,085,800 | 1兆1308億 | +4.66% | 11.57 | 1.25 |
| 02/26 | 1,580 | 1,584 | 1,543 | 1,555 | -0.45% | 2,284,600 | 1兆1193億 | +3.94% | 11.45 | 1.23 |
| 02/25 | 1,522 | 1,573 | 1,522 | 1,562 | +2.49% | 2,015,500 | 1兆1243億 | +4.62% | 11.5 | 1.24 |
| 02/24 | 1,555 | 1,564 | 1,519 | 1,524 | -1.93% | 1,891,300 | 1兆970億 | +2.28% | 11.22 | 1.21 |
| 02/20 | 1,537 | 1,561 | 1,529 | 1,554 | -0.32% | 1,892,600 | 1兆1186億 | +4.37% | 11.44 | 1.23 |
| 02/19 | 1,530 | 1,559 | 1,517 | 1,559 | +1.04% | 1,556,600 | 1兆1222億 | +4.84% | 11.48 | 1.24 |
| 02/18 | 1,534 | 1,552 | 1,528 | 1,543 | +1.98% | 1,150,500 | 1兆1106億 | +3.98% | 11.36 | 1.22 |
| 02/17 | 1,539 | 1,540 | 1,513 | 1,513 | -1.82% | 1,127,700 | 1兆891億 | +2.09% | 11.14 | 1.2 |
| 02/16 | 1,551 | 1,561 | 1,528 | 1,541 | -0.13% | 1,706,100 | 1兆1092億 | +4.12% | 11.35 | 1.22 |
| 02/13 | 1,576 | 1,582 | 1,539 | 1,543 | -2.47% | 2,677,500 | 1兆1106億 | +4.47% | 11.36 | 1.22 |
| 02/12 | 1,557 | 1,598 | 1,551 | 1,582 | +1.22% | 2,450,500 | 1兆1387億 | +7.4% | 11.65 | 1.25 |
| 02/10 | 1,525 | 1,564 | 1,511 | 1,563 | +4.62% | 3,241,500 | 1兆1250億 | +6.47% | 11.51 | 1.24 |
| 02/09 | 1,495 | 1,537 | 1,488 | 1,494 | -1.26% | 4,561,900 | 1兆754億 | +2.12% | 11 | 1.18 |
| 02/06 | 1,498 | 1,513 | 1,490 | 1,513 | +1.27% | 1,837,700 | 1兆891億 | +3.63% | 11.14 | 1.2 |
| 02/05 | 1,510 | 1,514 | 1,490 | 1,494 | +0.74% | 1,827,700 | 1兆754億 | +2.54% | 11 | 1.18 |
| 02/04 | 1,458 | 1,486 | 1,451 | 1,483 | +1.85% | 1,546,000 | 1兆675億 | +1.92% | 10.92 | 1.18 |
| 02/03 | 1,426 | 1,458 | 1,424 | 1,456 | +2.39% | 1,734,200 | 1兆480億 | +0.14% | 10.72 | 1.15 |
| 02/02 | 1,457 | 1,457 | 1,419 | 1,422 | -0.35% | 1,369,900 | 1兆235億 | -2.13% | 10.47 | 1.13 |
| 01/30 | 1,425 | 1,431 | 1,414 | 1,427 | +1.21% | 1,912,900 | 1兆271億 | -1.86% | 10.51 | 1.13 |
| 01/29 | 1,400 | 1,413 | 1,373 | 1,410 | -0.49% | 2,391,000 | 1兆149億 | -3.03% | 10.38 | 1.12 |
| 01/28 | 1,410 | 1,420 | 1,401 | 1,417 | -1.32% | 2,420,900 | 1兆200億 | -2.61% | 10.44 | 1.12 |
| 01/27 | 1,435 | 1,448 | 1,419 | 1,436 | -0.14% | 2,017,800 | 1兆336億 | -1.37% | 10.58 | 1.14 |
| 01/26 | 1,430 | 1,447 | 1,421 | 1,438 | -0.96% | 1,935,800 | 1兆351億 | -1.17% | 10.59 | 1.14 |
| 01/23 | 1,477 | 1,486 | 1,452 | 1,452 | -1.16% | 1,639,800 | 1兆451億 | -0.21% | 10.69 | 1.15 |
| 01/22 | 1,463 | 1,481 | 1,454 | 1,469 | +1.1% | 2,084,200 | 1兆574億 | +0.89% | 10.82 | 1.16 |
| 01/21 | 1,450 | 1,471 | 1,443 | 1,453 | -1.69% | 2,514,500 | 1兆459億 | -0.14% | 10.7 | 1.15 |
| 01/20 | 1,478 | 1,483 | 1,469 | 1,478 | -0.34% | 1,153,500 | 1兆639億 | +1.65% | 10.88 | 1.17 |
| 01/19 | 1,492 | 1,503 | 1,480 | 1,483 | -0.8% | 1,535,400 | 1兆675億 | +2.06% | 10.92 | 1.18 |
| 01/16 | 1,481 | 1,497 | 1,479 | 1,495 | -0.4% | 1,976,900 | 1兆761億 | +3.1% | 11.01 | 1.19 |
| 01/15 | 1,498 | 1,511 | 1,488 | 1,501 | +0.81% | 1,419,400 | 1兆804億 | +3.59% | 11.05 | 1.19 |
| 01/14 | 1,515 | 1,517 | 1,484 | 1,489 | +0.13% | 2,231,700 | 1兆718億 | +3.04% | 10.97 | 1.18 |
| 01/13 | 1,490 | 1,498 | 1,472 | 1,487 | +1.36% | 2,853,300 | 1兆703億 | +3.05% | 10.95 | 1.18 |
| 01/09 | 1,459 | 1,471 | 1,446 | 1,467 | +0.07% | 2,380,600 | 1兆559億 | +1.88% | 10.8 | 1.16 |
| 01/08 | 1,464 | 1,479 | 1,459 | 1,466 | +1.03% | 2,281,700 | 1兆552億 | +1.95% | 10.8 | 1.16 |
| 01/07 | 1,441 | 1,453 | 1,433 | 1,451 | -1.16% | 1,678,700 | 1兆444億 | +1.11% | 10.69 | 1.15 |
| 01/06 | 1,454 | 1,473 | 1,443 | 1,468 | +2.87% | 2,105,300 | 1兆567億 | +2.3% | 10.81 | 1.16 |
| 01/05 | 1,447 | 1,454 | 1,427 | 1,427 | -0.14% | 1,992,300 | 1兆271億 | -0.56% | 10.51 | 1.13 |
| 2025 | ||||||||||
| 12/30 | 1,436 | 1,443 | 1,428 | 1,429 | -0.49% | 1,091,300 | 1兆286億 | -0.49% | 10.56 | 1.21 |
| 12/29 | 1,445 | 1,449 | 1,433 | 1,436 | -0.14% | 1,348,600 | 1兆336億 | +0.07% | 10.61 | 1.21 |
| 12/26 | 1,439 | 1,453 | 1,428 | 1,438 | -0.42% | 1,002,600 | 1兆351億 | +0.28% | 10.62 | 1.22 |
| 12/25 | 1,450 | 1,451 | 1,436 | 1,444 | +0.28% | 635,000 | 1兆394億 | +0.91% | 10.67 | 1.22 |
| 12/24 | 1,442 | 1,448 | 1,432 | 1,440 | -0.14% | 1,316,300 | 1兆365億 | +0.84% | 10.64 | 1.22 |
| 12/23 | 1,433 | 1,448 | 1,427 | 1,442 | +0.42% | 1,063,300 | 1兆379億 | +1.26% | 10.65 | 1.22 |
| 12/22 | 1,449 | 1,450 | 1,431 | 1,436 | -0.14% | 1,406,800 | 1兆336億 | +1.06% | 10.61 | 1.21 |
| 12/19 | 1,415 | 1,446 | 1,411 | 1,438 | +0.56% | 3,111,800 | 1兆351億 | +1.34% | 10.62 | 1.22 |
| 12/18 | 1,433 | 1,439 | 1,423 | 1,430 | +0.56% | 1,595,200 | 1兆293億 | +0.99% | 10.56 | 1.21 |
| 12/17 | 1,446 | 1,446 | 1,420 | 1,422 | -1.39% | 1,570,700 | 1兆235億 | +0.64% | 10.51 | 1.2 |
| 12/16 | 1,457 | 1,461 | 1,440 | 1,442 | -1.7% | 1,885,600 | 1兆379億 | +2.27% | 10.65 | 1.22 |
| 12/15 | 1,440 | 1,472 | 1,436 | 1,467 | +1.45% | 1,573,600 | 1兆559億 | +4.41% | 10.84 | 1.24 |
| 12/12 | 1,439 | 1,467 | 1,424 | 1,446 | +1.54% | 2,481,700 | 1兆408億 | +3.51% | 10.68 | 1.22 |
| 12/11 | 1,449 | 1,449 | 1,419 | 1,424 | -1.45% | 1,527,900 | 1兆250億 | +2.45% | 10.52 | 1.2 |
| 12/10 | 1,441 | 1,453 | 1,426 | 1,445 | +1.19% | 1,762,400 | 1兆401億 | +4.48% | 10.68 | 1.22 |
| 12/09 | 1,455 | 1,458 | 1,412 | 1,428 | -1.59% | 2,491,800 | 1兆279億 | +3.85% | 10.55 | 1.21 |
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 | |
| 2014年 3月期 | 1,081 10/1 | 725 3/25 | 25,721,300 10/1 | 5765億4627万 | 4646億245万 | +5.95% 12/30 | -10.72% 2/4 |
| 2015年 3月期 | 887 11/14 | 628 10/17 | 16,432,100 11/4 | 5684億1707万 | 4024億4185万 | +21.49% 11/14 | -13.55% 10/17 |
| 2016年 3月期 | 1,016 7/7 | 604 2/12 | 10,725,100 1/29 | 6510億8426万 | 3870億6190万 | +13.01% 2/1 | -14.66% 8/25 |
| 2017年 3月期 | 825 4/25 | 528 10/12 10/5 | 10,848,600 11/9 | 5286億8555万 | 3383億5875万 | +12.65% 11/14 | -12.19% 6/24 |
| 2018年 3月期 | 914 1/24 | 590 4/6 | 7,606,400 5/15 | 5857億1951万 | 3780億9027万 | +10.61% 5/1 | -9.44% 2/9 |
| 2019年 3月期 | 878 5/1 | 501 12/25 | 44,201,000 10/30 | 5626億4959万 | 3606億3531万 | +7.68% 9/21 | -15.71% 12/25 |
| 2020年 3月期 | 810 2/6 | 425 3/23 3/19 | 11,132,700 3/17 | 5830億6308万 | 3059億2816万 | +7.77% 4/30 | -35.68% 3/19 |
| 2021年 3月期 | 708 2/25 | 399 8/3 | 14,076,400 11/10 | 5096億4032万 | 2872億1255万 | +16.61% 2/12 | -16.68% 7/10 |
| 2022年 3月期 | 746 6/10 6/9 | 564 4/21 | 39,668,900 5/27 | 5369億9390万 | 4059億8466万 | +13.16% 6/9 | -9.31% 11/29 |
| 2023年 3月期 | 812 10/11 | 596 1/17 | 6,748,300 5/31 | 5845億275万 | 4290億1926万 | +6.39% 6/23 | -10.39% 12/28 |
| 2024年 3月期 | 1,267 3/29 | 625 4/6 | 11,437,700 5/11 | 9120億2584万 | 4498億9435万 | +16.66% 3/27 | -9.19% 10/4 |
| 2025年 3月期 | 1,259 4/1 | 823 8/5 | 8,246,200 4/12 | 9062億6719万 | 5924億2089万 | +6.74% 3/25 | -22.7% 8/5 |
| 2026年 3月期 | 1,598 2/12 | 911 4/7 | 7,214,500 10/30 | 1兆1502億 | 6557億6601万 | +10.7% 8/19 | -9.8% 3/23 |
| 最新 | 1,389 2026/5/12 | 6,066,800 | 9998億4522万 | +1.83% 1,364 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 48%（1.48倍）
- 2026/05/12 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
399円（2020/08/03） - 248%（3.48倍）
1,389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。
