IR情報

8815 東急不動産のIR情報に関するデータは見つかりませんでした。

2013/05/02~2013/09/25

IR情報&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
2013
09/251,0491,0641,0201,021-4.4%20,709,0005445億4555万+3.76%
09/241,0801,0851,0491,068-3.35%4,580,0005696億1278万+9.09%
09/201,1001,1091,0851,105-0.18%6,322,0005893億4656万+13.57%
09/191,0711,1081,0701,107+4.14%9,962,0005904億1325万+14.83%
09/181,0521,0641,0471,063+1.63%5,082,0005669億4605万+11.08%
09/171,0471,0581,0411,046+0.38%3,978,0005578億7918万+10.11%
09/131,0271,0451,0261,042+1.07%6,417,0005557億4580万+10.62%
09/121,0371,0381,0211,031-0.39%4,281,0005498億7900万+10.15%
09/111,0341,0401,0221,035+0.58%4,367,0005520億1238万+11.17%
09/101,0391,0391,0211,029+1.08%5,412,0005488億1231万+11%
09/091,0801,0801,0111,018+6.04%9,738,0005429億4551万+10.05%
09/06990998953960-3.23%4,687,0005120億1149万+3.9%
09/051,0111,018983992-1%4,858,0005290億7854万+7.24%
09/049861,0039761,002+1.31%6,383,0005344億1199万+8.56%
09/03991994973989+2.7%7,654,0005274億7850万+7.38%
09/02924967918963+5.36%7,118,0005136億1152万+4.67%
08/30920931908914+0.11%5,890,0004874億7760万-0.44%
08/29926930901913-1.19%5,370,0004869億4426万-0.87%
08/28897926890924-0.32%5,845,0004928億1106万-0.11%
08/27919944915927+0.87%8,313,0004944億1109万-0.32%
08/26890922889919+4.31%5,963,0004901億4433万-1.71%
08/23885894872881+2.32%6,590,0004698億7721万-6.28%
08/22867872853861-2.38%7,647,0004592億1030万-8.99%
08/21895906870882-1.78%5,487,0004704億1055万-7.45%
08/20910927896898-1.86%3,562,0004789億4408万-6.36%
08/19901915886915+1.67%2,224,0004880億1095万-5.18%
08/16879902875900+0.67%3,361,0004800億1077万-7.22%
08/15891912891894-2.93%2,825,0004768億1070万-8.31%
08/14897922886921+4.42%4,092,0004912億1102万-6.02%
08/13870887866882+2.32%4,318,0004704億1055万-10.46%
08/12888889858862-4.12%4,553,0004597億4365万-13.02%
08/09906914894899+0.78%4,414,0004794億7742万-9.92%
08/08926939888892-4.6%7,061,0004757億4401万-11.16%
08/07964969935935-5.17%4,881,0004986億7785万-7.15%
08/06984994963986+0.2%4,176,0005258億7846万-2.18%
08/059851,004980984-1.2%2,683,0005248億1177万-2.19%
08/029891,000968996+5.06%7,669,0005312億1192万-0.7%
08/01921956913948+1.28%5,480,0005056億1134万-4.91%
07/31935951921936-2.5%5,304,0004992億1120万-5.55%
07/30935972930960+3.23%5,430,0005120億1149万-2.64%
07/29944967926930-4.52%11,023,0004960億1113万-5.3%
07/26992998969974-4.7%6,755,0005194億7832万-0.51%
07/251,0551,0551,0201,022-2.76%2,902,0005450億7890万+4.71%
07/241,0491,0551,0411,051-0.1%4,859,0005605億4591万+8.13%
07/231,0351,0571,0251,052+0.29%4,435,0005610億7925万+8.68%
07/221,0361,0491,0271,049+2.24%4,227,0005594億7922万+8.93%
07/191,0451,0571,0051,026-1.44%7,710,0005472億1228万+7.1%
07/181,0271,0491,0141,041+1.26%5,215,0005552億1246万+9.35%
07/171,0311,0331,0111,028-1.44%4,055,0005482億7897万+8.55%
07/161,0431,0501,0311,043+0.97%3,388,0005562億7915万+10.6%
07/121,0421,0441,0191,033-0.96%4,685,0005509億4569万+9.89%
07/119981,0479911,043+2.86%6,160,0005562億7915万+11.31%
07/101,0351,0441,0071,014-2.59%4,679,0005408億1213万+8.92%
07/091,0301,0451,0211,041+2.06%5,503,0005552億1246万+12.3%
07/081,0671,0751,0181,020-2.86%7,697,0005440億1221万+10.27%
07/051,0601,0691,0321,050+0.77%8,469,0005600億1256万+14.25%
07/049941,0469811,042+6.33%16,452,0005557億4580万+13.88%
07/03954989943980+1.98%7,623,0005226億7839万+7.69%
07/02938973930961+4.57%9,923,0005125億4483万+5.37%
07/01925929898919+0.99%6,560,0004901億4433万+0.55%
06/28872918871910+5.94%11,655,0004853億4422万-0.76%
06/27801860780859+8.19%12,417,0004581億4361万-6.73%
06/26834844792794-3.05%7,655,0004234億7617万-14.25%
06/25854858803819-3.99%10,463,0004368億980万-12.87%
06/24860883852853-0.35%7,350,0004549億4354万-10.4%
06/21840870826856-3.06%12,697,0004565億4358万-11.2%
06/20915915880883-5.56%9,283,0004709億4390万-9.71%
06/19957965921935-1.16%8,075,0004986億7785万-5.36%
06/18926962924946+2.83%6,742,0005045億4465万-4.83%
06/17910922887920-0.43%10,641,0004906億7767万-8%
06/14918952912924+4.41%14,342,0004928億1106万-8.61%
06/13893915883885-3.59%9,122,0004720億1059万-13.49%
06/12900922872918-0.76%12,086,0004896億1098万-11.39%
06/11967979920925-5.23%13,202,0004933億4440万-11.74%
06/109931,004955976+2.52%16,246,0005205億4501万-8.01%
06/07889977881952+6.37%36,190,0005077億4472万-11.03%
06/06906958895895-2.82%25,812,0004773億4404万-17.21%
06/059961,018905921-5.34%24,325,0004912億1102万-15.74%
06/04878982876973+10.82%21,557,0005189億4498万-11.87%
06/03925942875878-6.89%15,523,0004682億7717万-21.18%
05/31965998943943+0.64%23,598,0005029億4462万-16.4%
05/30985988931937-7.41%15,516,0004997億4454万-17.81%
05/291,0201,0369741,012+0.4%15,516,0005397億4544万-12.31%
05/289881,0169611,008+0.1%13,584,0005376億1206万-13.48%
05/279541,0299541,007-0.2%14,208,0005370億7872万-14.08%
05/241,0301,0489621,009+2.75%15,149,0005381億4541万-14.49%
05/231,1001,123980982-13.4%19,321,0005237億4508万-17.27%
05/221,1121,1691,0821,134+1.34%12,089,0006048億1357万-5.18%
05/211,1521,1631,1091,119-4.2%7,547,0005968億1339万-6.67%
05/201,2071,2091,1571,168-2.26%7,952,0006229億4731万-2.59%
05/171,1401,2041,1301,195+5.75%13,943,0006373億4763万-0.33%
05/161,0751,1611,0741,130+4.34%14,948,0006026億8019万-5.6%
05/151,1181,1451,0701,083-3.13%14,834,0005776億1296万-9.75%
05/141,1601,1631,1181,118-5.01%10,374,0005962億8004万-6.83%
05/131,2221,2221,1541,177-3.92%12,415,0006277億4742万-1.34%
05/101,2341,2381,2081,225+1.74%7,259,0006533億4799万+3.64%
05/091,2061,2451,1981,204-1.63%8,523,0006421億4774万+3.08%
05/081,2381,2431,2121,224-1.84%8,810,0006528億1465万+6.16%
05/071,2501,2621,2351,247+2.89%10,332,0006650億8159万+9.48%
05/021,2251,2351,1881,212-0.33%7,254,0006464億1450万+7.73%