- 8818
- 2026/10/20
- 時価
- 894億円
- PER 予
- 12.48倍
- 2010年以降
- 6.52-22.43倍
（2010-2026年） - PBR
- 1.03倍
- 2010年以降
- 0.35-1.62倍
（2010-2026年） - 配当 予
- 3.28%
- ROE 予
- 8.29%
- ROA 予
- 3.76%
- 資料
- Link
- CSV,JSON
京阪神ビルディング（8818）の株価チャート
株価
10/20
- 前日 (10/19)
- 944
- 始値
- 939
- 高値
- 944
- 安値
- 914
- 終値 -2.97%
- 916
- 出来高 +8.29%
- 352,700
乖離率
- 株価（5日）
移動平均値 - -1.51%
930 - 株価（25日）
移動平均値 - -10.28%
1,021 - 出来高（5日）
移動平均値 - -6.74%
378,180
2026/05/26～2026/10/20
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/20 | 939 | 944 | 914 | 916 | -2.97% | 352,700 | - | -10.28% | - | - |
| 10/19 | 931 | 948 | 931 | 944 | +1.07% | 325,700 | - | -8.26% | - | - |
| 10/16 | 932 | 936 | 923 | 934 | +0.43% | 297,300 | - | -9.85% | - | - |
| 10/15 | 917 | 931 | 913 | 930 | +0.54% | 439,500 | - | -10.83% | - | - |
| 10/14 | 939 | 941 | 921 | 925 | -2.12% | 475,700 | - | -11.9% | - | - |
| 10/13 | 948 | 950 | 937 | 945 | +0.21% | 295,200 | - | -10.6% | - | - |
| 10/09 | 950 | 951 | 934 | 943 | -0.74% | 632,600 | - | -11.37% | - | - |
| 10/08 | 963 | 966 | 942 | 950 | -1.45% | 407,600 | - | -11.3% | - | - |
| 10/07 | 969 | 977 | 962 | 964 | -0.62% | 304,500 | - | -10.58% | - | - |
| 10/06 | 974 | 983 | 965 | 970 | -0.41% | 427,800 | - | -10.52% | - | - |
| 10/05 | 976 | 981 | 971 | 974 | -0.2% | 383,800 | - | -10.72% | - | - |
| 10/02 | 994 | 994 | 974 | 976 | -2.3% | 518,200 | - | -11.03% | - | - |
| 10/01 | 1,016 | 1,017 | 992 | 999 | -3.29% | 714,700 | - | -9.35% | - | - |
| 09/30 | 1,055 | 1,058 | 1,027 | 1,033 | -2.55% | 502,800 | - | -6.6% | - | - |
| 09/29 | 1,055 | 1,064 | 1,042 | 1,060 | -1.76% | 1,658,800 | - | -4.5% | - | - |
| 09/28 | 1,092 | 1,096 | 1,077 | 1,079 | -0.64% | 1,072,600 | - | -2.97% | - | - |
| 09/25 | 1,089 | 1,095 | 1,078 | 1,086 | +0.46% | 667,600 | - | -2.34% | - | - |
| 09/24 | 1,119 | 1,120 | 1,081 | 1,081 | -3.83% | 1,225,100 | - | -2.79% | - | - |
| 09/18 | 1,130 | 1,131 | 1,121 | 1,124 | -0.79% | 821,200 | - | +0.99% | - | - |
| 09/17 | 1,115 | 1,133 | 1,111 | 1,133 | +2.07% | 620,700 | - | +1.8% | - | - |
| 09/16 | 1,101 | 1,118 | 1,101 | 1,110 | +1.74% | 543,900 | - | -0.09% | - | - |
| 09/15 | 1,116 | 1,121 | 1,088 | 1,091 | -1.71% | 612,000 | - | -1.62% | - | - |
| 09/14 | 1,124 | 1,125 | 1,106 | 1,110 | -0.72% | 460,700 | - | +0.27% | - | - |
| 09/11 | 1,114 | 1,127 | 1,108 | 1,118 | -0.18% | 296,500 | - | +1.18% | - | - |
| 09/10 | 1,116 | 1,125 | 1,115 | 1,120 | -0.09% | 192,000 | - | +1.54% | - | - |
| 09/09 | 1,114 | 1,125 | 1,110 | 1,121 | +0.54% | 248,500 | - | +1.82% | - | - |
| 09/08 | 1,102 | 1,121 | 1,097 | 1,115 | +0.72% | 288,400 | - | +1.46% | - | - |
| 09/07 | 1,128 | 1,131 | 1,105 | 1,107 | -1.16% | 352,300 | - | +0.73% | - | - |
| 09/04 | 1,108 | 1,128 | 1,107 | 1,120 | +1.17% | 256,600 | - | +1.73% | - | - |
| 09/03 | 1,109 | 1,119 | 1,106 | 1,107 | -0.27% | 320,100 | - | +0.54% | - | - |
| 09/02 | 1,103 | 1,120 | 1,102 | 1,110 | -0.54% | 368,100 | - | +0.82% | - | - |
| 09/01 | 1,119 | 1,136 | 1,102 | 1,116 | -0.62% | 463,400 | - | +1.36% | - | - |
| 08/31 | 1,116 | 1,133 | 1,112 | 1,123 | -0.27% | 386,600 | - | +1.91% | - | - |
| 08/28 | 1,136 | 1,139 | 1,126 | 1,126 | -0.53% | 502,600 | - | +2.27% | - | - |
| 08/27 | 1,128 | 1,139 | 1,119 | 1,132 | +0.62% | 501,500 | - | +2.91% | - | - |
| 08/26 | 1,120 | 1,134 | 1,113 | 1,125 | +1.44% | 309,600 | - | +2.37% | - | - |
| 08/25 | 1,114 | 1,120 | 1,106 | 1,109 | +0.45% | 272,100 | - | +1.09% | - | - |
| 08/24 | 1,120 | 1,126 | 1,096 | 1,104 | -1.34% | 318,300 | - | +0.73% | - | - |
| 08/21 | 1,103 | 1,124 | 1,102 | 1,119 | +1.18% | 252,800 | - | +2.19% | - | - |
| 08/20 | 1,097 | 1,107 | 1,087 | 1,106 | +1.56% | 372,800 | - | +1.1% | - | - |
| 08/19 | 1,088 | 1,095 | 1,078 | 1,089 | -0.64% | 252,000 | - | -0.46% | - | - |
| 08/18 | 1,109 | 1,114 | 1,096 | 1,096 | -0.63% | 242,300 | - | 0% | - | - |
| 08/17 | 1,100 | 1,118 | 1,096 | 1,103 | -0.18% | 401,700 | - | +0.46% | - | - |
| 08/14 | 1,085 | 1,120 | 1,085 | 1,105 | +1.1% | 270,800 | - | +0.45% | - | - |
| 08/13 | 1,067 | 1,093 | 1,066 | 1,093 | +3.21% | 317,000 | - | -0.91% | - | - |
| 08/12 | 1,046 | 1,065 | 1,040 | 1,059 | +1.05% | 319,600 | - | -4.16% | - | - |
| 08/10 | 1,052 | 1,059 | 1,034 | 1,048 | -1.32% | 476,500 | - | -5.5% | - | - |
| 08/07 | 1,069 | 1,070 | 1,057 | 1,062 | +0.28% | 278,000 | - | -4.5% | - | - |
| 08/06 | 1,084 | 1,096 | 1,049 | 1,059 | -1.85% | 414,700 | - | -4.94% | - | - |
| 08/05 | 1,090 | 1,093 | 1,067 | 1,079 | +0.47% | 373,900 | - | -3.14% | - | - |
| 08/04 | 1,132 | 1,132 | 1,071 | 1,074 | -2.89% | 449,100 | - | -3.59% | - | - |
| 08/03 | 1,151 | 1,160 | 1,099 | 1,106 | -3.74% | 574,700 | - | -0.72% | - | - |
| 07/31 | 1,110 | 1,160 | 1,095 | 1,149 | +2.5% | 588,800 | - | +3.23% | - | - |
| 07/30 | 1,109 | 1,135 | 1,100 | 1,121 | +0.27% | 421,300 | - | +0.99% | - | - |
| 07/29 | 1,111 | 1,120 | 1,102 | 1,118 | +0.72% | 384,000 | - | +0.99% | - | - |
| 07/28 | 1,115 | 1,128 | 1,105 | 1,110 | -1.33% | 299,400 | - | +0.45% | - | - |
| 07/27 | 1,118 | 1,128 | 1,107 | 1,125 | +1.53% | 319,200 | - | +1.99% | - | - |
| 07/24 | 1,099 | 1,112 | 1,098 | 1,108 | +0.18% | 320,600 | - | +0.64% | - | - |
| 07/23 | 1,100 | 1,113 | 1,091 | 1,106 | +0.09% | 290,300 | - | +0.55% | - | - |
| 07/22 | 1,086 | 1,108 | 1,074 | 1,105 | +2.31% | 495,300 | - | +0.64% | - | - |
| 07/21 | 1,077 | 1,090 | 1,070 | 1,080 | +0.93% | 411,900 | - | -1.46% | - | - |
| 07/17 | 1,077 | 1,095 | 1,059 | 1,070 | -0.65% | 586,700 | - | -2.37% | - | - |
| 07/16 | 1,104 | 1,108 | 1,072 | 1,077 | -2.62% | 406,600 | - | -1.64% | - | - |
| 07/15 | 1,120 | 1,127 | 1,100 | 1,106 | -0.09% | 300,200 | - | +1.1% | - | - |
| 07/14 | 1,145 | 1,145 | 1,107 | 1,107 | -1.77% | 219,800 | - | +1.37% | - | - |
| 07/13 | 1,170 | 1,180 | 1,119 | 1,127 | -3.01% | 241,800 | - | +3.49% | - | - |
| 07/10 | 1,155 | 1,168 | 1,145 | 1,162 | +1.13% | 236,600 | - | +7.1% | - | - |
| 07/09 | 1,161 | 1,167 | 1,141 | 1,149 | -1.2% | 230,100 | - | +6.39% | - | - |
| 07/08 | 1,160 | 1,173 | 1,152 | 1,163 | +0.43% | 268,500 | - | +8.29% | - | - |
| 07/07 | 1,166 | 1,182 | 1,152 | 1,158 | -0.34% | 433,700 | - | +8.12% | - | - |
| 07/06 | 1,150 | 1,179 | 1,133 | 1,162 | +2.92% | 735,800 | - | +8.8% | - | - |
| 07/03 | 1,112 | 1,153 | 1,110 | 1,129 | +3.67% | 852,600 | - | +6.01% | - | - |
| 07/02 | 1,070 | 1,110 | 1,070 | 1,089 | +1.78% | 1,095,300 | - | +2.54% | - | - |
| 07/01 | 1,079 | 1,093 | 1,056 | 1,070 | -1.2% | 278,800 | - | +0.75% | - | - |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/30 | 1,091 | 1,100 | 1,075 | 1,083 | +0.56% | 184,400 | - | +1.88% | - | - |
| 06/29 | 1,083 | 1,099 | 1,067 | 1,077 | +0.56% | 202,300 | - | +1.13% | - | - |
| 06/26 | 1,073 | 1,090 | 1,069 | 1,071 | -0.14% | 190,800 | - | +0.47% | - | - |
| 06/25 | 1,072 | 1,082 | 1,048 | 1,073 | +2.44% | 184,000 | - | +0.52% | - | - |
| 06/24 | 1,073 | 1,087 | 1,046 | 1,047 | -2.1% | 209,600 | - | -2.06% | - | - |
| 06/23 | 1,061 | 1,080 | 1,059 | 1,070 | +0.19% | 107,800 | - | -0.05% | - | - |
| 06/22 | 1,092 | 1,092 | 1,060 | 1,068 | 0% | 113,800 | - | -0.42% | - | - |
| 06/19 | 1,100 | 1,109 | 1,068 | 1,068 | -1.52% | 463,000 | - | -0.51% | - | - |
| 06/18 | 1,067 | 1,090 | 1,064 | 1,084 | +2.02% | 150,000 | - | +0.84% | - | - |
| 06/17 | 1,070 | 1,080 | 1,061 | 1,063 | +0.09% | 160,200 | - | -1.25% | - | - |
| 06/16 | 1,068 | 1,068 | 1,057 | 1,062 | -0.47% | 129,000 | - | -1.35% | - | - |
| 06/15 | 1,070 | 1,075 | 1,065 | 1,067 | +1.14% | 158,800 | - | -0.79% | - | - |
| 06/12 | 1,049 | 1,064 | 1,049 | 1,055 | +0.86% | 144,400 | - | -1.63% | - | - |
| 06/11 | 1,042 | 1,059 | 1,039 | 1,046 | -0.67% | 161,600 | - | -2.29% | - | - |
| 06/10 | 1,040 | 1,058 | 1,034 | 1,053 | +2.88% | 217,400 | - | -1.45% | - | - |
| 06/09 | 1,041 | 1,048 | 1,020 | 1,023 | -0.58% | 144,600 | - | -3.85% | - | - |
| 06/08 | 1,048 | 1,051 | 1,020 | 1,029 | -0.82% | 241,000 | - | -3.02% | - | - |
| 06/05 | 1,030 | 1,053 | 1,029 | 1,038 | +2.12% | 293,200 | - | -1.84% | - | - |
| 06/04 | 1,062 | 1,068 | 1,016 | 1,016 | -5.22% | 431,800 | - | -3.33% | - | - |
| 06/03 | 1,095 | 1,095 | 1,069 | 1,072 | -2.37% | 239,400 | - | +2.49% | - | - |
| 06/02 | 1,060 | 1,100 | 1,047 | 1,098 | +2.47% | 222,200 | - | +5.68% | - | - |
| 06/01 | 1,059 | 1,077 | 1,053 | 1,072 | +1.08% | 273,600 | - | +3.93% | - | - |
| 05/29 | 1,098 | 1,110 | 1,060 | 1,060 | -2.08% | 432,600 | - | +3.21% | - | - |
| 05/28 | 1,092 | 1,107 | 1,064 | 1,083 | -2.17% | 320,400 | - | +5.82% | - | - |
| 05/27 | 1,121 | 1,125 | 1,097 | 1,107 | -1.47% | 244,800 | - | +8.69% | - | - |
| 05/26 | 1,121 | 1,143 | 1,105 | 1,123 | +0.4% | 319,400 | - | +10.97% | - | - |
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 | |
| 2007年 3月期 | 545 1,089 4/11 1,090 4/4 | 349 697 11/24 | 936,000 468,000 9/11 | - | - | +11.31% 2/7 | -12.54% 6/14 |
| 2008年 3月期 | 533 1,065 6/5 | 181 361 3/18 | 472,000 236,000 1/25 | - | - | +18.4% 4/18 | -18.85% 1/16 |
| 2009年 3月期 | 273 545 5/7 545 4/30 | 118 236 10/10 | 498,000 249,000 2/27 | - | - | +16.49% 11/6 | -39.29% 10/10 |
| 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 | - | - | +11.46% 5/26 | -10.62% 11/19 |
| 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 | +9.15% 3/24 | -19.43% 3/15 |
| 2012年 3月期 | 225 449 4/21 | 164 328 11/28 | 335,200 167,600 1/20 | 206億820万 | 150億5454万 | +9.68% 2/23 | -9.8% 5/23 |
| 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 | +33.71% 3/12 | -7.96% 5/15 |
| 2014年 3月期 | 405 809 5/1 809 4/9 他2件 | 241 481 2/4 | 5,013,200 2,506,600 12/25 | 371億3148万 | 259億7342万 | +6.29% 5/8 | -15.88% 6/26 |
| 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 | +12.85% 11/4 | -6.07% 10/17 |
| 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 | +7.63% 6/17 | -12.19% 2/12 |
| 2017年 3月期 | 332 663 2/28 | 246 492 8/5 492 8/4 他2件 | 494,800 247,400 9/21 | 358億120万 | 265億6740万 | +8.16% 5/8 | -10.19% 6/16 |
| 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 | +9.03% 9/28 | -10.04% 2/14 |
| 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 | +13.2% 3/26 | -9.19% 7/4 |
| 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 | +15.61% 7/31 | -19.03% 3/16 |
| 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 | +17.85% 11/6 | -10.25% 2/1 |
| 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 | +12.88% 12/7 | -13.07% 1/28 |
| 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 | +9.34% 11/8 | -12.46% 5/16 |
| 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 | +11.75% 2/22 | -6.76% 5/15 |
| 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 | +9.95% 6/17 | -21.48% 8/5 |
| 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 | +8.33% 2/27 | -8.28% 4/24 |
| 最新 | 916 2026/10/20 | 352,700 | 894億2266万 | -10.28% 1,021 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- 85%（1.85倍）
- 1986/12/27 vs 1985/12/28
- 9%（1.09倍）
- 1987/12/28 vs 1986/12/27
- 28%（1.28倍）
- 1988/12/28 vs 1987/12/28
- 8%（1.08倍）
- 1989/12/29 vs 1988/12/28
- 71%（1.71倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/27 vs 1990/12/28
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/27
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- 16%（1.16倍）
- 1994/12/30 vs 1993/12/30
- 33%（1.33倍）
- 1995/12/29 vs 1994/12/30
- -11%（0.89倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -23%（0.77倍）
- 1998/12/29 vs 1997/12/30
- -20%（0.8倍）
- 1999/12/30 vs 1998/12/29
- -16%（0.84倍）
- 2000/12/28 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/28
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 107%（2.07倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 74%（1.74倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/10/20 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
118円（2008/10/10） - 676%（7.76倍）
916円（10/20）
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。
