8804 東京建物

時価総額

2023/12/08

2023/07/14～2023/12/08

株価＆時価総額の推移

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
2023
12/08	2,110	2,123	2,077	2,086	-3.02%	1,221,700	4363億2376万	+0.05%	9.67	0.88
12/07	2,140	2,162	2,136	2,151	-1.01%	885,800	4499億1966万	+3.31%	9.97	0.9
12/06	2,122	2,182	2,122	2,173	+2.45%	859,800	4545億2135万	+4.67%	10.07	0.91
12/05	2,148	2,169	2,116	2,121	-1.71%	1,071,800	4436億4463万	+2.61%	9.83	0.89
12/04	2,137	2,166	2,114	2,158	+1.51%	1,197,400	4513億8384万	+4.66%	10	0.91
12/01	2,107	2,133	2,104	2,126	+1.14%	901,800	4446億9047万	+3.51%	9.85	0.89
11/30	2,081	2,112	2,067	2,102	+1.4%	1,853,200	4396億7045万	+2.59%	9.74	0.88
11/29	2,083	2,099	2,073	2,073	-0.48%	642,400	4336億458万	+1.32%	9.61	0.87
11/28	2,088	2,097	2,064	2,083	+0.34%	641,700	4356億9626万	+1.96%	9.65	0.88
11/27	2,090	2,103	2,068	2,076	-0.14%	463,300	4342億3209万	+1.71%	9.62	0.87
11/24	2,095	2,096	2,070	2,079	+0.58%	610,900	4348億5959万	+1.96%	9.63	0.87
11/22	2,051	2,079	2,043	2,067	+0.19%	518,400	4323億4958万	+1.42%	9.58	0.87
11/21	2,093	2,097	2,061	2,063	-1.53%	736,100	4315億1291万	+1.28%	9.56	0.87
11/20	2,137	2,139	2,089	2,095	-1.6%	789,100	4382億627万	+2.95%	9.71	0.88
11/17	2,142	2,157	2,124	2,129	-0.09%	752,300	4453億1797万	+4.67%	9.87	0.9
11/16	2,122	2,167	2,113	2,131	-0.14%	807,900	4457億3631万	+4.82%	9.87	0.9
11/15	2,102	2,148	2,102	2,134	+3.14%	981,300	4463億6381万	+5.12%	9.89	0.9
11/14	2,060	2,078	2,047	2,069	+0.93%	718,300	4327億6791万	+2.02%	9.59	0.87
11/13	2,071	2,079	2,034	2,050	+0.24%	626,700	4287億9373万	+1.13%	9.5	0.86
11/10	2,005	2,059	1,988	2,045	+1.09%	1,191,800	4277億4789万	+0.94%	9.48	0.86
11/09	1,995	2,034	1,974	2,023	+2.38%	768,400	4231億4620万	+0.05%	9.37	0.85
11/08	2,054	2,057	1,970	1,976	-2.76%	955,300	4133億1532万	-2.27%	9.16	0.83
11/07	2,088	2,089	2,027	2,032	-2.07%	813,000	4250億2871万	+0.35%	9.42	0.85
11/06	2,066	2,091	2,048	2,075	+2.72%	758,000	4340億2292万	+2.42%	9.61	0.87
11/02	2,035	2,066	2,018	2,020	+0.55%	734,700	4225億1870万	-0.35%	9.36	0.85
11/01	2,019	2,027	1,987	2,009	+1.01%	1,398,800	4202億1785万	-1.03%	9.31	0.84
10/31	1,945	1,994	1,930	1,989	+2.05%	1,014,100	4160億3450万	-2.16%	9.22	0.84
10/30	1,998	2,002	1,941	1,949	-1.96%	1,003,800	4076億6779万	-4.37%	9.03	0.82
10/27	1,963	1,996	1,952	1,988	+1.22%	820,100	4158億2533万	-2.79%	9.21	0.84
10/26	1,984	2,011	1,944	1,964	-2.09%	1,079,300	4108億531万	-4.2%	9.1	0.83
10/25	2,014	2,033	1,999	2,006	-0.35%	819,500	4195億9035万	-2.43%	9.3	0.84
10/24	2,013	2,029	1,967	2,013	-0.25%	827,200	4210億5452万	-2.42%	9.33	0.85
10/23	2,031	2,042	2,017	2,018	-0.69%	793,800	4221億36万	-2.46%	9.35	0.85
10/20	2,017	2,054	2,012	2,032	+0.1%	644,400	4250億2871万	-1.98%	9.42	0.85
10/19	2,025	2,057	2,016	2,030	-0.54%	734,300	4246億1037万	-2.12%	9.41	0.85
10/18	2,059	2,080	2,025	2,041	-0.05%	977,200	4269億1122万	-1.69%	9.46	0.86
10/17	2,046	2,065	2,030	2,042	+1.24%	1,000,800	4271億2039万	-1.54%	9.46	0.86
10/16	2,043	2,051	2,007	2,017	-2.42%	877,200	4218億9119万	-2.84%	9.35	0.85
10/13	2,085	2,088	2,054	2,067	-1.43%	793,100	4323億4958万	-0.53%	9.58	0.87
10/12	2,077	2,098	2,069	2,097	+1.45%	775,100	4386億2461万	+0.96%	9.72	0.88
10/11	2,089	2,094	2,055	2,067	-0.82%	745,900	4323億4958万	-0.39%	9.58	0.87
10/10	2,076	2,112	2,068	2,084	+2.06%	892,100	4359億543万	+0.53%	9.66	0.88
10/06	2,019	2,058	2,011	2,042	+1.14%	738,800	4271億2039万	-1.26%	9.46	0.86
10/05	1,960	2,023	1,954	2,019	+3.64%	917,200	4223億953万	-2.13%	9.36	0.85
10/04	1,990	2,011	1,946	1,948	-3.66%	1,221,800	4074億5862万	-5.34%	9.03	0.82
10/03	2,038	2,040	1,996	2,022	-1.22%	1,373,100	4229億3703万	-1.7%	9.37	0.85
10/02	2,074	2,092	2,036	2,047	-1.02%	1,282,700	4281億6622万	-0.2%	9.49	0.86
09/29	2,071	2,091	2,056	2,068	-0.82%	1,099,400	4325億5874万	+1.22%	9.58	0.9
09/28	2,084	2,096	2,046	2,085	-0.76%	967,400	4361億1460万	+2.51%	9.66	0.91
09/27	2,072	2,105	2,053	2,101	+0.86%	768,200	4394億6128万	+3.8%	9.74	0.92
09/26	2,115	2,116	2,078	2,083	-1.28%	620,100	4356億9626万	+3.48%	9.65	0.91
09/25	2,131	2,131	2,110	2,110	-0.71%	709,600	4413億4379万	+5.34%	9.78	0.92
09/22	2,080	2,163	2,079	2,125	+0.71%	1,125,400	4444億8130万	+6.73%	9.85	0.93
09/21	2,136	2,148	2,099	2,110	-0.94%	931,100	4413億4379万	+6.57%	9.78	0.92
09/20	2,184	2,191	2,130	2,130	-2.34%	1,434,200	4455億2714万	+8.23%	9.87	0.93
09/19	2,169	2,190	2,145	2,181	+0.83%	1,467,700	4561億9469万	+11.39%	10.11	0.95
09/15	2,140	2,187	2,127	2,163	+2.51%	1,907,300	4524億2967万	+11.21%	10.02	0.94
09/14	2,057	2,118	2,055	2,110	+2.68%	959,000	4413億4379万	+8.99%	9.78	0.92
09/13	2,068	2,079	2,044	2,055	-1.49%	771,400	4298億3957万	+6.64%	9.52	0.9
09/12	2,051	2,088	2,022	2,086	+4.25%	1,148,300	4363億2376万	+8.65%	9.67	0.91
09/11	2,073	2,075	1,987	2,001	-3.47%	1,356,900	4185億4451万	+4.76%	9.27	0.87
09/08	2,096	2,112	2,061	2,073	-0.29%	1,730,500	4336億458万	+8.88%	9.61	0.9
09/07	2,032	2,091	2,027	2,079	+2.11%	1,153,000	4348億5959万	+9.77%	9.63	0.91
09/06	2,037	2,045	2,025	2,036	-0.1%	979,700	4258億6538万	+8.01%	9.43	0.89
09/05	2,045	2,045	2,015	2,038	+0.34%	1,483,400	4262億8371万	+8.4%	9.44	0.89
09/04	1,974	2,043	1,965	2,031	+3.46%	1,425,400	4248億1954万	+8.38%	9.41	0.89
09/01	1,916	1,970	1,906	1,963	+2.51%	1,064,700	4105億9614万	+5.09%	9.1	0.86
08/31	1,903	1,928	1,896	1,915	+0.95%	970,300	4005億5609万	+2.63%	8.87	0.83
08/30	1,900	1,912	1,886	1,897	-0.37%	684,000	3967億9107万	+1.66%	8.79	0.83
08/29	1,893	1,905	1,886	1,904	+1.01%	731,300	3982億5525万	+2.04%	8.82	0.83
08/28	1,849	1,890	1,839	1,885	+2.22%	780,500	3942億8106万	+1.07%	8.73	0.82
08/25	1,838	1,845	1,828	1,844	+0.05%	668,400	3857億519万	-1.13%	8.54	0.8
08/24	1,836	1,847	1,829	1,843	-0.16%	552,200	3854億9602万	-1.23%	8.54	0.8
08/23	1,815	1,852	1,812	1,846	+0.98%	603,300	3861億2352万	-1.12%	8.55	0.8
08/22	1,826	1,829	1,802	1,828	-0.11%	705,300	3823億5850万	-1.98%	8.47	0.8
08/21	1,827	1,842	1,817	1,830	+0.88%	1,018,900	3827億7684万	-1.93%	8.48	0.8
08/18	1,810	1,834	1,805	1,814	-0.66%	676,700	3794億3016万	-2.79%	8.41	0.79
08/17	1,845	1,846	1,823	1,826	-0.16%	902,100	3819億4017万	-2.25%	8.46	0.8
08/16	1,845	1,846	1,817	1,829	-1.77%	921,700	3825億6767万	-2.14%	8.47	0.8
08/15	1,871	1,881	1,857	1,862	-0.48%	806,500	3894億7020万	-0.48%	8.63	0.81
08/14	1,910	1,914	1,852	1,871	-2.91%	1,757,400	3913億5271万	0%	8.67	0.82
08/10	1,869	1,928	1,869	1,927	+2.45%	1,177,200	4030億6610万	+2.99%	8.93	0.84
08/09	1,875	1,886	1,857	1,881	-0.11%	591,200	3934億4439万	+0.59%	8.72	0.82
08/08	1,869	1,892	1,864	1,883	+1.95%	1,061,300	3938億6273万	+0.7%	8.73	0.82
08/07	1,834	1,849	1,826	1,847	+0.54%	566,900	3863億3269万	-1.23%	8.56	0.81
08/04	1,821	1,841	1,816	1,837	+0.55%	734,700	3842億4101万	-1.76%	8.51	0.8
08/03	1,856	1,861	1,822	1,827	-1.98%	1,231,000	3821億4934万	-2.3%	8.47	0.8
08/02	1,885	1,887	1,852	1,864	-2.1%	998,600	3898億8854万	-0.48%	8.64	0.81
08/01	1,905	1,906	1,889	1,904	+0.32%	736,000	3982億5525万	+1.55%	8.82	0.83
07/31	1,903	1,906	1,886	1,898	+0.96%	1,719,800	3970億24万	+1.17%	8.79	0.83
07/28	1,878	1,895	1,827	1,880	-1.98%	3,339,200	3932億3522万	+0.21%	8.71	0.82
07/27	1,909	1,928	1,896	1,918	+0.79%	1,074,200	4011億8359万	+2.08%	8.89	0.84
07/26	1,895	1,903	1,867	1,903	-0.05%	595,100	3980億4608万	+1.28%	8.82	0.83
07/25	1,891	1,906	1,881	1,904	+1.01%	806,800	3982億5525万	+1.33%	8.82	0.83
07/24	1,899	1,915	1,881	1,885	+0.59%	1,074,300	3942億8106万	+0.32%	8.73	0.82
07/21	1,876	1,884	1,855	1,874	0%	868,800	3919億8022万	-0.32%	8.68	0.82
07/20	1,858	1,883	1,857	1,874	+1.08%	1,014,600	3919億8022万	-0.37%	8.68	0.82
07/19	1,830	1,854	1,823	1,854	+2.26%	1,012,700	3877億9686万	-1.54%	8.59	0.81
07/18	1,830	1,842	1,809	1,813	-1.15%	861,300	3792億2099万	-3.77%	8.4	0.79
07/14	1,840	1,864	1,822	1,834	-0.33%	951,500	3836億1351万	-2.76%	8.5	0.8

8804 東京建物

時価総額

2023/07/14～2023/12/08

株価＆時価総額の推移

開示資料

決算

株式

チャート