3289 東急不動産 HD

3289
2021/10/15
時価
4909億円
PER 予
16.35倍
2014年以降
7.91-25.98倍
(2014-2021年)
PBR
0.82倍
2014年以降
0.48-1.81倍
(2014-2021年)
配当 予
2.35%
ROE 予
4.99%
ROA 予
1.14%
資料
Link
CSV,JSON

株価チャート

株価

10/15

前日 (10/14)
680
始値
685
高値
687
安値
679
終値 +0.29%
682
出来高 +1.91%
1,367,900

乖離率

株価(5日)
移動平均値
+0.59%
678
株価(25日)
移動平均値
+0.29%
680
出来高(5日)
移動平均値
-23.83%
1,795,800

2021/05/24~2021/10/15

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
2021
10/15685687679682+0.29%1,367,9004909億2472万+0.29%16.350.82
10/14681682671680+0.15%1,342,2004894億8506万0%16.30.81
10/13673686672679+0.74%1,712,7004887億6523万-0.15%16.280.81
10/12675678667674-0.15%2,334,2004851億6607万-0.88%16.160.81
10/11672678669675+1.66%2,222,0004858億8590万-0.59%16.180.81
10/08650677650664+2.63%3,749,9004779億6776万-2.06%15.920.79
10/07665667646647-2.56%2,712,5004657億3064万-4.43%15.510.77
10/06674688658664-2.35%3,122,7004779億6776万-1.92%15.920.79
10/05683686670680-0.58%1,977,5004894億8506万+0.59%16.30.81
10/04681693678684+2.55%2,171,1004923億6438万+1.48%16.40.82
10/01685685664667-3.33%2,043,8004801億2725万-0.6%15.990.8
09/30691698685690+0.15%2,997,7004966億8337万+3.14%16.540.83
09/29683690678689-1.01%2,459,5004959億6354万+3.61%16.520.82
09/28700701686696-0.14%2,930,2005010億235万+5.3%16.690.83
09/27685698681697+2.5%2,476,1005017億2218万+6.25%16.710.83
09/24675681672680+2.56%2,097,4004894億8506万+4.29%16.30.81
09/22660669660663-0.15%2,563,9004772億4793万+2.16%15.90.79
09/21653668652664-0.9%2,720,2004779億6776万+2.79%15.920.79
09/17658675656670+0.9%3,091,8004822億8675万+4.04%16.060.8
09/16686686662664-3.21%3,650,7004779億6776万+3.43%15.920.79
09/15697697681686-2.83%2,773,1004938億404万+7.02%16.450.82
09/14709709698706+0.14%2,442,4005082億66万+10.49%16.930.84
09/13691705687705+2.17%3,538,4005074億8083万+10.85%16.90.84
09/10690696686690-0.29%3,360,7004966億8337万+9.18%16.540.83
09/09692698686692+0.44%2,184,2004981億2303万+9.84%16.590.83
09/08680690672689+1.17%2,813,1004959億6354万+10.06%16.520.82
09/07676682674681+1.49%2,839,3004902億489万+9.31%16.330.81
09/06680683667671+1.67%2,914,7004830億658万+8.05%16.090.8
09/03648660646660+1.54%3,037,4004750億8844万+6.62%15.830.79
09/026486526446500%2,181,3004678億9013万+5.35%15.590.78
09/01640652639650+2.04%3,036,5004678億9013万+5.52%15.590.78
08/31637641631637-0.93%3,225,2004585億3233万+3.58%15.270.76
08/30636646635643+3.54%3,282,1004628億5131万+4.55%15.420.77
08/27616629614621+0.81%2,486,2004470億1503万+1.14%14.890.74
08/26615618609616+1.32%2,087,0004434億1587万+0.33%14.770.74
08/25608614604608+1.5%2,352,8004376億5723万-0.98%14.580.73
08/24594601592599+2.04%2,020,8004311億7875万-2.76%14.360.72
08/23580592580587+0.69%1,934,1004225億4078万-5.02%14.070.7
08/20586587580583-0.51%2,403,6004196億6145万-5.97%13.980.7
08/19589596586586-2.01%2,078,4004218億2095万-5.94%14.050.7
08/18595603594598+0.34%2,017,5004304億5892万-4.47%14.340.72
08/17607608595596-2.45%3,053,3004290億1926万-5.1%14.290.71
08/16621622608611-2.55%2,687,7004398億1672万-3.02%14.650.73
08/13645647625627-2.18%2,480,8004513億3402万-0.79%15.030.75
08/12643660633641+1.26%3,704,6004614億1165万+1.1%15.370.77
08/11625641620633+2.1%4,454,8004556億5300万-0.31%15.180.76
08/106216296176200%2,182,4004462億9520万-2.67%14.870.74
08/066236296166200%1,743,0004462億9520万-2.82%14.870.74
08/05611623609620+1.14%2,261,6004462億9520万-3.13%14.870.74
08/04618619610613+0.16%1,838,1004412億5638万-4.52%14.70.73
08/03616623610612-1.13%1,909,0004405億3655万-5.12%14.670.73
08/02618621610619+0.65%1,707,8004455億7537万-4.62%14.840.74
07/30615620611615-1.28%2,544,9004426億9604万-5.67%14.750.74
07/296286286176230%2,420,6004484億5469万-5.03%14.940.74
07/28627634620623-1.89%2,970,0004484億5469万-5.46%14.940.74
07/27631636625635+2.25%2,807,3004570億9266万-4.08%15.230.76
07/26638638619621-0.16%2,812,7004470億1503万-6.76%14.890.74
07/21630636618622+0.97%2,442,7004477億3486万-7.16%14.910.74
07/20620627615616-2.53%2,863,5004434億1587万-8.61%14.770.74
07/19641645631632-2.47%2,522,0004549億3317万-6.92%15.150.76
07/16640651636648+0.62%2,100,3004664億5047万-4.99%15.540.77
07/15644648642644-0.16%1,858,7004635億7114万-5.99%15.440.77
07/14653655643645-2.12%3,502,6004642億9097万-6.39%15.470.77
07/13660663656659+0.61%1,951,5004743億6861万-4.77%15.80.79
07/12664664655655+0.92%2,605,5004714億8928万-5.76%15.710.78
07/09641652636649-0.31%4,219,7004671億7030万-6.89%15.560.78
07/08659662648651-1.81%3,430,8004686億996万-6.73%15.610.78
07/07662666657663-1.34%2,988,2004772億4793万-5.29%15.90.79
07/06678679671672-0.44%1,647,7004837億2641万-4.27%16.110.8
07/05661679661675+2.12%3,966,9004858億8590万-3.71%16.180.81
07/026616686606610%2,755,0004758億827万-5.57%15.850.79
07/01665665656661-1.05%3,883,7004758億827万-5.57%15.850.79
06/30684686668668-1.04%4,704,6004808億4709万-4.57%16.020.8
06/29673675666675-2.17%5,211,3004858億8590万-3.3%16.180.81
06/28690693682690-0.43%3,230,4004966億8337万-0.86%16.540.83
06/25707709691693-1.28%4,781,9004988億4286万-0.14%16.620.83
06/24704712701702-0.85%3,400,6005053億2134万+1.59%16.830.84
06/23716716706708-1.39%2,815,7005096億4032万+2.91%16.980.85
06/22718723711718+3.16%2,877,8005168億3863万+4.97%17.220.86
06/21693698688696-2.52%4,557,8005010億235万+2.2%16.690.83
06/18726731712714-1.92%4,721,4005139億5931万+5.15%17.120.85
06/17733737725728-0.27%2,010,2005240億3694万+8.01%17.460.87
06/16729743729730+0.14%2,705,1005254億7661万+9.12%17.50.87
06/15718733715729+2.53%3,039,0005247億5678万+9.79%17.480.87
06/14730734708711-2.47%3,477,2005117億9982万+7.73%17.050.85
06/11732739728729-0.27%3,285,0005247億5678万+10.96%17.480.87
06/10738746727731-0.54%2,675,5005261億9644万+11.77%17.530.87
06/09732746730735+1.52%4,521,8005290億7576万+13.08%17.620.88
06/08712731712724+2.4%4,275,8005211億5762万+12.42%17.360.87
06/07693708689707+2.46%3,966,0005089億2049万+10.47%16.950.85
06/04691692678690-1.15%4,074,0004966億8337万+8.49%16.540.83
06/03694704691698-0.29%4,773,7005024億4201万+10.44%16.740.83
06/02665702665700+5.9%6,965,9005038億8168万+11.64%16.780.84
06/01655662642661+1.69%3,323,3004758億827万+6.27%15.850.79
05/31659659645650-1.96%3,696,4004678億9013万+5.18%15.590.78
05/28640665638663+3.59%5,510,0004772億4793万+7.63%15.90.79
05/27626642623640+1.75%39,668,9004606億9182万+4.4%15.350.77
05/26628634626629-0.63%4,758,9004527億7368万+2.61%15.080.75
05/25622634621633+0.96%4,871,6004556億5300万+3.43%15.180.76
05/24621633619627+0.8%5,573,4004513億3402万+2.45%15.030.75

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+6%
12/30
-10.73%
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+21.57%
11/14
-13.58%
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+13.04%
2/1
-14.64%
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+12.63%
11/14
-12.16%
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+10.65%
5/1
-9.45%
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+7.63%
9/21
-15.67%
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+7.86%
4/30
-35.67%
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+16.67%
2/12
-16.73%
7/10
最新682
2021/10/15
1,367,9004909億2472万+0.29%
680

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)
2021/10/15 vs 2020/12/30
24%(1.24倍)
過去安値
399円(2020/08/03)
71%(1.71倍)
682円(10/15)