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。
2012/12/10～2013/05/13
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 |
| 05/13 | 1,222 | 1,222 | 1,154 | 1,177 | -3.92% | 12,415,000 | 6277億4742万 | -1.34% |
| 05/10 | 1,234 | 1,238 | 1,208 | 1,225 | +1.74% | 7,259,000 | 6533億4799万 | +3.64% |
| 05/09 | 1,206 | 1,245 | 1,198 | 1,204 | -1.63% | 8,523,000 | 6421億4774万 | +3.08% |
| 05/08 | 1,238 | 1,243 | 1,212 | 1,224 | -1.84% | 8,810,000 | 6528億1465万 | +6.16% |
| 05/07 | 1,250 | 1,262 | 1,235 | 1,247 | +2.89% | 10,332,000 | 6650億8159万 | +9.48% |
| 05/02 | 1,225 | 1,235 | 1,188 | 1,212 | -0.33% | 7,254,000 | 6464億1450万 | +7.73% |
| 05/01 | 1,200 | 1,248 | 1,190 | 1,216 | +1.76% | 10,605,000 | 6485億4788万 | +9.35% |
| 04/30 | 1,178 | 1,219 | 1,176 | 1,195 | +0.17% | 9,755,000 | 6373億4763万 | +8.83% |
| 04/26 | 1,215 | 1,232 | 1,189 | 1,193 | -2.69% | 9,448,000 | 6362億8094万 | +9.85% |
| 04/25 | 1,239 | 1,245 | 1,199 | 1,226 | -0.16% | 10,246,000 | 6538億8134万 | +14.26% |
| 04/24 | 1,272 | 1,274 | 1,214 | 1,228 | -1.68% | 12,531,000 | 6549億4803万 | +15.96% |
| 04/23 | 1,275 | 1,289 | 1,242 | 1,249 | -3.48% | 12,659,000 | 6661億4828万 | +19.41% |
| 04/22 | 1,300 | 1,312 | 1,270 | 1,294 | +1.17% | 19,388,000 | 6901億4882万 | +25.51% |
| 04/19 | 1,200 | 1,283 | 1,198 | 1,279 | +7.93% | 23,723,000 | 6821億4864万 | +26.01% |
| 04/18 | 1,195 | 1,245 | 1,181 | 1,185 | -1.99% | 15,491,000 | 6320億1418万 | +18.74% |
| 04/17 | 1,210 | 1,212 | 1,190 | 1,209 | +2.46% | 9,579,000 | 6448億1447万 | +22.99% |
| 04/16 | 1,162 | 1,215 | 1,141 | 1,180 | -1.5% | 21,276,000 | 6293億4745万 | +21.9% |
| 04/15 | 1,181 | 1,228 | 1,160 | 1,198 | -0.91% | 17,858,000 | 6389億4767万 | +25.71% |
| 04/12 | 1,160 | 1,212 | 1,149 | 1,209 | +5.87% | 25,662,000 | 6448億1447万 | +29.03% |
| 04/11 | 1,188 | 1,195 | 1,079 | 1,142 | -1.13% | 21,950,000 | 6090億8033万 | +24.27% |
| 04/10 | 1,130 | 1,206 | 1,119 | 1,155 | +0.87% | 20,054,000 | 6160億1382万 | +27.62% |
| 04/09 | 1,223 | 1,223 | 1,130 | 1,145 | -5.53% | 27,025,000 | 6106億8037万 | +28.94% |
| 04/08 | 1,152 | 1,228 | 1,114 | 1,212 | +11.6% | 37,031,000 | 6464億1450万 | +38.83% |
| 04/05 | 1,030 | 1,086 | 1,000 | 1,086 | +16.03% | 34,894,000 | 5792億1300万 | +27.17% |
| 04/04 | 875 | 939 | 850 | 936 | +5.05% | 23,674,000 | 4992億1120万 | +11.56% |
| 04/03 | 884 | 899 | 876 | 891 | +0.34% | 9,346,000 | 4752億1066万 | +7.61% |
| 04/02 | 819 | 892 | 797 | 888 | +6.47% | 18,986,000 | 4736億1062万 | +8.42% |
| 04/01 | 880 | 883 | 832 | 834 | -4.9% | 8,705,000 | 4448億998万 | +3.09% |
| 03/29 | 889 | 892 | 852 | 877 | -0.57% | 10,163,000 | 4677億4383万 | +9.63% |
| 03/28 | 880 | 888 | 867 | 882 | -0.68% | 8,439,000 | 4704億1055万 | +11.65% |
| 03/27 | 883 | 899 | 875 | 888 | +1.95% | 11,220,000 | 4736億1062万 | +13.99% |
| 03/26 | 890 | 891 | 868 | 871 | -3.76% | 12,315,000 | 4645億4375万 | +13.26% |
| 03/25 | 876 | 909 | 871 | 905 | +5.36% | 10,729,000 | 4826億7750万 | +19.39% |
| 03/22 | 868 | 886 | 856 | 859 | -2.05% | 12,409,000 | 4581億4361万 | +15.15% |
| 03/21 | 919 | 920 | 871 | 877 | -2.66% | 12,784,000 | 4677億4383万 | +19.16% |
| 03/19 | 925 | 935 | 887 | 901 | +2.39% | 13,879,000 | 4805億4411万 | +24.28% |
| 03/18 | 876 | 908 | 871 | 880 | -1.12% | 11,752,000 | 4693億4386万 | +23.25% |
| 03/15 | 874 | 891 | 863 | 890 | +3.73% | 16,746,000 | 4746億7732万 | +26.42% |
| 03/14 | 820 | 858 | 817 | 858 | +5.67% | 10,451,000 | 4576億1027万 | +23.63% |
| 03/13 | 807 | 824 | 805 | 812 | -0.37% | 5,260,000 | 4330億7638万 | +18.54% |
| 03/12 | 825 | 827 | 803 | 815 | +0.12% | 10,183,000 | 4346億7642万 | +20.38% |
| 03/11 | 800 | 824 | 793 | 814 | +2.26% | 11,919,000 | 4341億4307万 | +21.49% |
| 03/08 | 769 | 798 | 768 | 796 | +3.65% | 14,454,000 | 4245億4286万 | +20.06% |
| 03/07 | 787 | 788 | 761 | 768 | -2.04% | 7,680,000 | 4096億919万 | +16.89% |
| 03/06 | 760 | 784 | 753 | 784 | +6.09% | 12,291,000 | 4181億4271万 | +20.06% |
| 03/05 | 773 | 775 | 735 | 739 | -3.4% | 9,526,000 | 3941億4217万 | +14.22% |
| 03/04 | 763 | 789 | 757 | 765 | +3.8% | 12,807,000 | 4080億915万 | +18.97% |
| 03/01 | 710 | 737 | 709 | 737 | +5.29% | 12,162,000 | 3930億7548万 | +15.52% |
| 02/28 | 678 | 701 | 672 | 700 | +5.74% | 13,467,000 | 3733億4171万 | +10.41% |
| 02/27 | 679 | 681 | 660 | 662 | -0.15% | 7,013,000 | 3530億7459万 | +4.91% |
| 02/26 | 646 | 686 | 643 | 663 | +2.16% | 14,435,000 | 3536億793万 | +5.07% |
| 02/25 | 635 | 649 | 623 | 649 | +4.85% | 6,862,000 | 3461億4110万 | +2.85% |
| 02/22 | 611 | 620 | 604 | 619 | +0.49% | 4,513,000 | 3301億4074万 | -2.06% |
| 02/21 | 611 | 628 | 611 | 616 | -0.32% | 4,345,000 | 3285億4070万 | -2.53% |
| 02/20 | 633 | 634 | 615 | 618 | -0.8% | 4,358,000 | 3296億739万 | -2.37% |
| 02/19 | 608 | 626 | 607 | 623 | +1.8% | 5,885,000 | 3322億7412万 | -1.89% |
| 02/18 | 599 | 618 | 599 | 612 | +3.38% | 5,365,000 | 3264億732万 | -3.77% |
| 02/15 | 596 | 598 | 578 | 592 | -1.82% | 6,845,000 | 3157億4041万 | -7.06% |
| 02/14 | 608 | 612 | 593 | 603 | -0.66% | 5,643,000 | 3216億721万 | -5.63% |
| 02/13 | 621 | 628 | 603 | 607 | -2.88% | 5,189,000 | 3237億4059万 | -5.16% |
| 02/12 | 636 | 637 | 624 | 625 | +0.48% | 4,697,000 | 3333億4081万 | -2.65% |
| 02/08 | 629 | 641 | 620 | 622 | -2.81% | 5,068,000 | 3317億4077万 | -3.42% |
| 02/07 | 631 | 648 | 631 | 640 | +0.79% | 4,535,000 | 3413億4099万 | -0.62% |
| 02/06 | 637 | 639 | 627 | 635 | +2.92% | 4,586,000 | 3386億7426万 | -1.24% |
| 02/05 | 631 | 639 | 617 | 617 | -4.04% | 6,773,000 | 3290億7405万 | -3.89% |
| 02/04 | 646 | 647 | 634 | 643 | -0.16% | 4,776,000 | 3429億4103万 | +0.16% |
| 02/01 | 656 | 660 | 639 | 644 | -1.23% | 4,665,000 | 3434億7437万 | +0.63% |
| 01/31 | 650 | 656 | 647 | 652 | -1.06% | 4,605,000 | 3477億4113万 | +2.35% |
| 01/30 | 638 | 660 | 633 | 659 | +3.45% | 6,119,000 | 3514億7455万 | +3.94% |
| 01/29 | 628 | 646 | 628 | 637 | 0% | 4,503,000 | 3397億4095万 | +1.11% |
| 01/28 | 640 | 648 | 630 | 637 | 0% | 5,225,000 | 3397億4095万 | +1.76% |
| 01/25 | 645 | 648 | 628 | 637 | +0.47% | 8,137,000 | 3397億4095万 | +2.58% |
| 01/24 | 625 | 637 | 619 | 634 | 0% | 7,733,000 | 3381億4092万 | +2.92% |
| 01/23 | 647 | 653 | 633 | 634 | -3.94% | 6,059,000 | 3381億4092万 | +3.76% |
| 01/22 | 667 | 673 | 649 | 660 | -0.9% | 8,392,000 | 3520億790万 | +8.91% |
| 01/21 | 660 | 674 | 650 | 666 | +1.06% | 6,870,000 | 3552億797万 | +11% |
| 01/18 | 654 | 659 | 643 | 659 | +3.94% | 6,236,000 | 3514億7455万 | +11.13% |
| 01/17 | 644 | 654 | 624 | 634 | -1.25% | 8,151,000 | 3381億4092万 | +8.01% |
| 01/16 | 666 | 670 | 639 | 642 | -2.87% | 7,529,000 | 3424億768万 | +10.5% |
| 01/15 | 665 | 679 | 657 | 661 | +0.92% | 7,774,000 | 3525億4124万 | +14.76% |
| 01/11 | 660 | 673 | 652 | 655 | +2.34% | 9,342,000 | 3493億4117万 | +15.11% |
| 01/10 | 646 | 649 | 631 | 640 | -0.62% | 5,503,000 | 3413億4099万 | +13.88% |
| 01/09 | 610 | 649 | 607 | 644 | +3.54% | 7,947,000 | 3434億7437万 | +15.83% |
| 01/08 | 653 | 653 | 612 | 622 | -5.04% | 9,079,000 | 3317億4077万 | +13.3% |
| 01/07 | 670 | 672 | 652 | 655 | -0.76% | 5,929,000 | 3493億4117万 | +20.63% |
| 01/04 | 646 | 661 | 639 | 660 | +5.43% | 6,857,000 | 3520億790万 | +23.13% |
| 2012 |
| 12/28 | 630 | 630 | 610 | 626 | +0.48% | 4,636,000 | - | +18.34% |
| 12/27 | 625 | 634 | 617 | 623 | +0.48% | 6,654,000 | - | +19.12% |
| 12/26 | 612 | 620 | 609 | 620 | +3.33% | 5,837,000 | - | +19.92% |
| 12/25 | 604 | 616 | 597 | 600 | +2.21% | 6,985,000 | - | +17.42% |
| 12/21 | 587 | 599 | 574 | 587 | +1.73% | 8,579,000 | - | +16.01% |
| 12/20 | 569 | 580 | 564 | 577 | +0.7% | 6,004,000 | - | +15.17% |
| 12/19 | 590 | 594 | 557 | 573 | +1.24% | 9,420,000 | - | +15.52% |
| 12/18 | 545 | 570 | 544 | 566 | +5.79% | 9,903,000 | - | +15.27% |
| 12/17 | 534 | 549 | 529 | 535 | +3.08% | 6,814,000 | - | +10.08% |
| 12/14 | 512 | 521 | 511 | 519 | +0.39% | 5,841,000 | - | +7.45% |
| 12/13 | 514 | 523 | 512 | 517 | +1.57% | 4,550,000 | - | +7.71% |
| 12/12 | 504 | 510 | 502 | 509 | +2% | 3,401,000 | - | +6.49% |
| 12/11 | 506 | 506 | 496 | 499 | -1.38% | 1,932,000 | - | +4.83% |
| 12/10 | 514 | 514 | 503 | 506 | -0.2% | 2,966,000 | - | +6.53% |
