京阪神ビルディング（8818）の時価総額の推移
- 2010年3月31日
- 204億7050万
- 2011年3月31日
- 194億6075万
- 2012年3月30日
- 179億22万
- 2013年3月29日
- 310億2704万
- 2014年3月31日
- 283億9093万
- 2015年3月31日
- 383億2225万
- 2016年3月31日
- 322億7676万
- 2017年3月31日
- 330億9164万
- 2018年3月30日
- 480億1470万
- 2019年3月29日
- 570億692万
- 2020年3月31日
- 694億2689万
- 2021年3月31日
- 770億3816万
- 2022年3月31日
- 752億2157万
- 2023年3月31日
- 585億7411万
- 2024年3月29日
- 800億4663万
- 2025年3月31日
- 660億5491万
- 2026年3月31日
- 923億5171万
2026/02/10～2026/07/08
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/08 | 1,160 | 1,173 | 1,152 | 1,163 | +0.43% | 268,500 | 567億6777万 | +8.29% | 22.64 | 1.36 |
| 07/07 | 1,166 | 1,182 | 1,152 | 1,158 | -0.34% | 433,700 | 565億2371万 | +8.12% | 22.55 | 1.36 |
| 07/06 | 1,150 | 1,179 | 1,133 | 1,162 | +2.92% | 735,800 | 567億1896万 | +8.8% | 22.62 | 1.36 |
| 07/03 | 1,112 | 1,153 | 1,110 | 1,129 | +3.67% | 852,600 | 551億818万 | +6.01% | 21.98 | 1.32 |
| 07/02 | 1,070 | 1,110 | 1,070 | 1,089 | +1.78% | 1,095,300 | 531億5572万 | +2.54% | 21.2 | 1.28 |
| 07/01 | 1,079 | 1,093 | 1,056 | 1,070 | -1.2% | 278,800 | 522億2830万 | +0.75% | 20.83 | 1.25 |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/30 | 1,091 | 1,100 | 1,075 | 1,083 | +0.56% | 184,400 | 528億6285万 | +1.88% | 21.09 | 1.27 |
| 06/29 | 1,083 | 1,099 | 1,067 | 1,077 | +0.56% | 202,300 | 525億6998万 | +1.13% | 20.97 | 1.26 |
| 06/26 | 1,073 | 1,090 | 1,069 | 1,071 | -0.14% | 190,800 | 1045億5422万 | +0.47% | 20.85 | 1.26 |
| 06/25 | 1,072 | 1,082 | 1,048 | 1,073 | +2.44% | 184,000 | 1047億66万 | +0.52% | 20.88 | 1.26 |
| 06/24 | 1,073 | 1,087 | 1,046 | 1,047 | -2.1% | 209,600 | 1022億1127万 | -2.06% | 20.39 | 1.23 |
| 06/23 | 1,061 | 1,080 | 1,059 | 1,070 | +0.19% | 107,800 | 1044億779万 | -0.05% | 20.82 | 1.25 |
| 06/22 | 1,092 | 1,092 | 1,060 | 1,068 | 0% | 113,800 | 1042億1254万 | -0.42% | 20.78 | 1.25 |
| 06/19 | 1,100 | 1,109 | 1,068 | 1,068 | -1.52% | 463,000 | 1042億1254万 | -0.51% | 20.78 | 1.25 |
| 06/18 | 1,067 | 1,090 | 1,064 | 1,084 | +2.02% | 150,000 | 1058億2332万 | +0.84% | 21.11 | 1.27 |
| 06/17 | 1,070 | 1,080 | 1,061 | 1,063 | +0.09% | 160,200 | 1037億2443万 | -1.25% | 20.69 | 1.25 |
| 06/16 | 1,068 | 1,068 | 1,057 | 1,062 | -0.47% | 129,000 | 1036億2681万 | -1.35% | 20.67 | 1.24 |
| 06/15 | 1,070 | 1,075 | 1,065 | 1,067 | +1.14% | 158,800 | 1041億1492万 | -0.79% | 20.77 | 1.25 |
| 06/12 | 1,049 | 1,064 | 1,049 | 1,055 | +0.86% | 144,400 | 1029億4344万 | -1.63% | 20.53 | 1.24 |
| 06/11 | 1,042 | 1,059 | 1,039 | 1,046 | -0.67% | 161,600 | 1020億6484万 | -2.29% | 20.36 | 1.23 |
| 06/10 | 1,040 | 1,058 | 1,034 | 1,053 | +2.88% | 217,400 | 1027億4820万 | -1.45% | 20.49 | 1.23 |
| 06/09 | 1,041 | 1,048 | 1,020 | 1,023 | -0.58% | 144,600 | 998億6832万 | -3.85% | 19.92 | 1.2 |
| 06/08 | 1,048 | 1,051 | 1,020 | 1,029 | -0.82% | 241,000 | 1004億5406万 | -3.02% | 20.03 | 1.21 |
| 06/05 | 1,030 | 1,053 | 1,029 | 1,038 | +2.12% | 293,200 | 1012億8385万 | -1.84% | 20.2 | 1.22 |
| 06/04 | 1,062 | 1,068 | 1,016 | 1,016 | -5.22% | 431,800 | 991億8496万 | -3.33% | 19.78 | 1.19 |
| 06/03 | 1,095 | 1,095 | 1,069 | 1,072 | -2.37% | 239,400 | 1046億5185万 | +2.49% | 20.87 | 1.26 |
| 06/02 | 1,060 | 1,100 | 1,047 | 1,098 | +2.47% | 222,200 | 1071億9004万 | +5.68% | 21.38 | 1.29 |
| 06/01 | 1,059 | 1,077 | 1,053 | 1,072 | +1.08% | 273,600 | 1046億304万 | +3.93% | 20.86 | 1.26 |
| 05/29 | 1,098 | 1,110 | 1,060 | 1,060 | -2.08% | 432,600 | 1034億8037万 | +3.21% | 20.64 | 1.24 |
| 05/28 | 1,092 | 1,107 | 1,064 | 1,083 | -2.17% | 320,400 | 1056億7689万 | +5.82% | 21.08 | 1.27 |
| 05/27 | 1,121 | 1,125 | 1,097 | 1,107 | -1.47% | 244,800 | 1080億1984万 | +8.69% | 21.54 | 1.3 |
| 05/26 | 1,121 | 1,143 | 1,105 | 1,123 | +0.4% | 319,400 | 1096億3062万 | +10.97% | 21.87 | 1.32 |
| 05/25 | 1,104 | 1,126 | 1,102 | 1,119 | +2.05% | 176,400 | 1091億9132万 | +11.18% | 21.78 | 1.31 |
| 05/22 | 1,101 | 1,104 | 1,078 | 1,096 | -0.59% | 175,800 | 1069億9480万 | +9.6% | 21.34 | 1.28 |
| 05/21 | 1,095 | 1,114 | 1,094 | 1,103 | +2.27% | 223,600 | 1076億2935万 | +10.69% | 21.47 | 1.29 |
| 05/20 | 1,096 | 1,101 | 1,060 | 1,078 | -3.1% | 299,800 | 1052億3758万 | +8.78% | 20.99 | 1.26 |
| 05/19 | 1,105 | 1,113 | 1,093 | 1,113 | +1.51% | 392,000 | 1086億558万 | +12.72% | 21.66 | 1.3 |
| 05/18 | 1,132 | 1,146 | 1,085 | 1,096 | -1.97% | 536,800 | 1069億9480万 | +11.5% | 21.34 | 1.28 |
| 05/15 | 1,140 | 1,140 | 1,101 | 1,118 | -0.75% | 341,400 | 1091億4250万 | +14.08% | 21.77 | 1.31 |
| 05/14 | 1,056 | 1,137 | 1,041 | 1,127 | +6.12% | 615,800 | 1099億7230万 | +15.54% | 21.93 | 1.32 |
| 05/13 | 1,022 | 1,096 | 955 | 1,062 | +4.58% | 305,600 | 1036億2681万 | +9.43% | 20.67 | 1.24 |
| 05/12 | 1,013 | 1,022 | 1,011 | 1,015 | 0% | 160,800 | 990億8734万 | +4.96% | 19.76 | 1.19 |
| 05/11 | 995 | 1,016 | 992 | 1,015 | +1.96% | 191,400 | 990億8734万 | +5.07% | 19.76 | 1.19 |
| 05/08 | 1,001 | 1,001 | 989 | 996 | -0.15% | 264,600 | 971億8369万 | +3.27% | 19.38 | 1.17 |
| 05/07 | 973 | 1,016 | 971 | 997 | +4.23% | 303,600 | 973億3012万 | +3.53% | 19.41 | 1.17 |
| 05/01 | 946 | 970 | 924 | 957 | +1.11% | 352,000 | 933億7639万 | -0.57% | 18.62 | 1.12 |
| 04/30 | 910 | 959 | 901 | 946 | +3.28% | 333,000 | 923億5135万 | -1.77% | 18.42 | 1.11 |
| 04/28 | 892 | 916 | 881 | 916 | +3.04% | 222,400 | 894億2266万 | -4.98% | 17.83 | 1.07 |
| 04/27 | 882 | 892 | 882 | 889 | +0.17% | 184,600 | 867億8684万 | -7.97% | 17.31 | 1.04 |
| 04/24 | 900 | 904 | 874 | 888 | -1.88% | 258,400 | 866億4040万 | -8.32% | 17.28 | 1.04 |
| 04/23 | 894 | 905 | 884 | 905 | -0.17% | 237,000 | 882億9999万 | -6.75% | 17.61 | 1.06 |
| 04/22 | 958 | 958 | 903 | 906 | -5.67% | 191,400 | 884億4643万 | -6.98% | 17.64 | 1.06 |
| 04/21 | 969 | 972 | 954 | 961 | +0.31% | 80,600 | 937億6688万 | -1.69% | 18.7 | 1.13 |
| 04/20 | 961 | 963 | 952 | 958 | -0.31% | 111,200 | 934億7401万 | -2% | 18.64 | 1.12 |
| 04/17 | 966 | 979 | 956 | 961 | -0.57% | 79,400 | 937億6688万 | -1.79% | 18.7 | 1.13 |
| 04/16 | 972 | 979 | 940 | 966 | +0.26% | 123,000 | 943億381万 | -1.13% | 18.81 | 1.13 |
| 04/15 | 990 | 996 | 964 | 964 | -1.68% | 122,000 | 940億5975万 | -1.48% | 18.76 | 1.13 |
| 04/14 | 977 | 989 | 970 | 980 | +0.31% | 101,600 | 956億7053万 | +0.1% | 19.08 | 1.15 |
| 04/13 | 981 | 985 | 970 | 977 | -0.2% | 107,800 | 953億7766万 | -0.1% | 19.02 | 1.15 |
| 04/10 | 999 | 1,010 | 976 | 979 | -1.61% | 105,800 | 955億7291万 | 0% | 19.06 | 1.15 |
| 04/09 | 1,010 | 1,018 | 995 | 995 | -1.78% | 117,400 | 971億3488万 | +1.53% | 19.37 | 1.17 |
| 04/08 | 1,031 | 1,037 | 1,012 | 1,013 | +0.7% | 141,600 | 988億9209万 | +3.47% | 19.72 | 1.19 |
| 04/07 | 995 | 1,009 | 995 | 1,006 | +1.16% | 59,000 | 982億873万 | +2.76% | 19.59 | 1.18 |
| 04/06 | 1,001 | 1,002 | 989 | 995 | -0.4% | 47,000 | 970億8606万 | +1.58% | 19.36 | 1.17 |
| 04/03 | 989 | 1,001 | 989 | 999 | +1.17% | 43,200 | 974億7656万 | +1.58% | 19.44 | 1.17 |
| 04/02 | 999 | 1,020 | 985 | 987 | -1.05% | 126,800 | 963億5389万 | +0.2% | 19.22 | 1.16 |
| 04/01 | 985 | 998 | 972 | 998 | +3.1% | 114,600 | 973億7893万 | +0.96% | 19.42 | 1.17 |
| 03/31 | 962 | 985 | 959 | 968 | +0.16% | 200,400 | 944億5024万 | -2.17% | 19.74 | 1.13 |
| 03/30 | 933 | 966 | 932 | 966 | -0.92% | 197,000 | 943億381万 | -2.52% | 19.71 | 1.13 |
| 03/27 | 975 | 978 | 969 | 975 | +0.05% | 148,400 | 951億8242万 | -1.81% | 19.9 | 1.14 |
| 03/26 | 977 | 979 | 963 | 975 | -0.51% | 100,200 | 951億3360万 | -2.06% | 19.89 | 1.14 |
| 03/25 | 992 | 992 | 976 | 980 | +0.82% | 93,400 | 956億2172万 | -1.66% | 19.99 | 1.15 |
| 03/24 | 960 | 974 | 949 | 972 | +5.14% | 150,200 | 948億4074万 | -2.66% | 19.83 | 1.14 |
| 03/23 | 940 | 944 | 919 | 924 | -3.09% | 115,600 | 902億364万 | -7.51% | 18.86 | 1.08 |
| 03/19 | 985 | 985 | 954 | 954 | -3.74% | 123,600 | 930億8352万 | -4.94% | 19.46 | 1.12 |
| 03/18 | 993 | 996 | 985 | 991 | +1.23% | 65,600 | 966億9557万 | -1.54% | 20.21 | 1.16 |
| 03/17 | 974 | 990 | 972 | 979 | +0.41% | 55,600 | 955億2410万 | -2.73% | 19.97 | 1.15 |
| 03/16 | 966 | 982 | 965 | 975 | +0.1% | 77,400 | 951億3360万 | -3.23% | 19.89 | 1.14 |
| 03/13 | 949 | 977 | 941 | 974 | +2.96% | 179,400 | 950億3598万 | -3.52% | 19.87 | 1.14 |
| 03/12 | 958 | 967 | 942 | 946 | -3.27% | 163,400 | 923億254万 | -6.29% | 19.3 | 1.11 |
| 03/11 | 1,006 | 1,006 | 975 | 978 | -0.91% | 114,400 | 954億2647万 | -3.31% | 19.95 | 1.15 |
| 03/10 | 991 | 1,008 | 980 | 987 | +1.65% | 97,800 | 963億508万 | -2.42% | 20.13 | 1.16 |
| 03/09 | 941 | 976 | 941 | 971 | -1.92% | 195,000 | 947億4311万 | -3.91% | 19.81 | 1.14 |
| 03/06 | 990 | 997 | 982 | 990 | -1% | 71,000 | 965億9795万 | -1.93% | 20.19 | 1.16 |
| 03/05 | 995 | 1,012 | 989 | 1,000 | +2.57% | 108,800 | 975億7418万 | -0.74% | 20.4 | 1.17 |
| 03/04 | 983 | 992 | 956 | 975 | -3.32% | 186,200 | 951億3360万 | -3.13% | 19.89 | 1.14 |
| 03/03 | 1,023 | 1,028 | 1,007 | 1,008 | -2.04% | 154,000 | 984億397万 | +0.3% | 20.57 | 1.18 |
| 03/02 | 1,041 | 1,044 | 1,023 | 1,029 | -5.29% | 159,800 | 1004億5406万 | +2.49% | 21 | 1.21 |
| 02/27 | 1,050 | 1,087 | 1,040 | 1,087 | +3.67% | 230,000 | 1060億6738万 | +8.33% | 22.17 | 1.27 |
| 02/26 | 1,050 | 1,065 | 1,048 | 1,048 | 0% | 115,800 | 1023億889万 | +5.01% | 21.39 | 1.23 |
| 02/25 | 1,039 | 1,050 | 1,029 | 1,048 | +0.91% | 119,400 | 1023億889万 | +5.22% | 21.39 | 1.23 |
| 02/24 | 1,023 | 1,041 | 1,011 | 1,039 | +3.13% | 267,000 | 1013億8148万 | +4.48% | 21.19 | 1.22 |
| 02/20 | 1,012 | 1,019 | 990 | 1,007 | -1.66% | 191,600 | 983億635万 | +1.51% | 20.55 | 1.18 |
| 02/19 | 1,017 | 1,026 | 1,009 | 1,024 | +0.44% | 102,600 | 999億6594万 | +3.23% | 20.9 | 1.2 |
| 02/18 | 1,022 | 1,026 | 1,019 | 1,020 | +1.09% | 61,800 | 995億2664万 | +2.88% | 20.81 | 1.2 |
| 02/17 | 1,004 | 1,025 | 1,004 | 1,009 | -0.35% | 69,000 | 984億5279万 | +1.97% | 20.58 | 1.18 |
| 02/16 | 1,013 | 1,019 | 1,003 | 1,012 | +0.6% | 155,800 | 987億9447万 | +2.43% | 20.65 | 1.19 |
| 02/13 | 1,022 | 1,023 | 1,000 | 1,006 | -1.52% | 136,200 | 982億873万 | +2.03% | 20.53 | 1.18 |
| 02/12 | 1,026 | 1,045 | 1,016 | 1,022 | -0.44% | 145,400 | 997億2189万 | +3.71% | 20.85 | 1.2 |
| 02/10 | 1,022 | 1,029 | 1,016 | 1,026 | +1.63% | 145,400 | 1001億6119万 | +4.48% | 20.94 | 1.2 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 250 500 8/28 | 162 324 4/23 324 4/22 他2件 | 392,000 196,000 4/8 | - | - | 204億7050万 3/31 |
| 2011年 3月期 | 240 479 4/26 | 145 290 3/15 | 248,800 124,400 3/24 | 219億8514万 | 133億1042万 | 194億6075万 3/31 |
| 2012年 3月期 | 225 449 4/21 | 164 329 12/26 328 11/28 | 335,200 167,600 1/20 | 206億820万 | 150億5454万 | 179億22万 3/30 |
| 2013年 3月期 | 373 746 3/15 | 166 331 5/18 | 382,800 191,400 3/12 | 342億3990万 | 151億9223万 | 310億2704万 3/29 |
| 2014年 3月期 | 405 808 5/8 809 5/1 他3件 | 241 481 2/4 | 5,013,200 2,506,600 12/25 | 371億3148万 | 259億7342万 | 283億9093万 3/31 |
| 2015年 3月期 | 377 754 3/23 | 252 504 4/11 | 906,600 453,300 11/4 | 407億1509万 | 272億1539万 | 383億2225万 3/31 |
| 2016年 3月期 | 399 798 6/24 | 269 538 3/1 | 742,000 371,000 3/1 | 430億9104万 | 290億5135万 | 322億7676万 3/31 |
| 2017年 3月期 | 332 662 3/2 663 2/28 | 246 491 8/3 | 494,800 247,400 9/21 | 357億4720万 | 265億1340万 | 330億9164万 3/31 |
| 2018年 3月期 | 498 995 1/24 | 291 581 4/6 | 777,400 388,700 2/6 | 537億2880万 | 313億7330万 | 480億1470万 3/30 |
| 2019年 3月期 | 548 1,095 3/29 | 380 760 10/26 | 780,800 390,400 10/30 | 591億2868万 | 410億3908万 | 570億692万 3/29 |
| 2020年 3月期 | 795 1,589 2/14 | 482 964 4/11 | 1,396,000 698,000 5/28 | 840億2997万 | 520億5484万 | 694億2689万 3/31 |
| 2021年 3月期 | 1,100 2,200 11/11 2,200 11/6 | 592 1,183 4/6 | 2,692,000 1,346,000 2/25 | 1148億589万 | 625億5975万 | 770億3816万 3/31 |
| 2022年 3月期 | 815 1,630 12/8 | 642 1,284 5/25 | 863,400 431,700 5/13 | 820億448万 | 670億489万 | 752億2157万 3/31 |
| 2023年 3月期 | 775 1,549 4/4 | 582 1,163 3/28 | 858,800 429,400 10/28 | 779億2941万 | 572億3297万 | 585億7411万 3/31 |
| 2024年 3月期 | 835 1,670 2/16 | 568 1,135 5/16 | 1,894,800 947,400 4/27 | 821億8320万 | 558億5505万 | 800億4663万 3/29 |
| 2025年 3月期 | 945 1,889 7/18 | 662 1,323 8/5 | 1,076,600 538,300 10/30 | 929億6051万 | 651億681万 | 660億5491万 3/31 |
| 2026年 3月期 | 1,087 2,173 2/27 | 601 1,202 4/7 | 839,600 419,800 10/30 | 1060億6738万 | 586億7142万 | 923億5171万 3/31 |
| 最新 | 1,163 2026/7/8 | 268,500 | 1135億3554万 | |||
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。
