8818 京阪神ビルディング

株価チャート

2019/03/31

2018/10/30～2019/03/29

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
2019
03/29	1,066	1,095	1,061	1,081	+2.95%	167,100	583億7270万	+12.37%	14.25	0.89
03/28	1,055	1,064	1,042	1,050	-1.5%	148,000	566億9873万	+9.95%	13.84	0.86
03/27	1,054	1,068	1,045	1,066	-0.28%	111,400	575億6271万	+12.21%	14.05	0.88
03/26	1,027	1,072	1,027	1,069	+4.5%	275,500	577億2471万	+13.24%	14.09	0.88
03/25	1,046	1,046	1,013	1,023	+0.69%	304,800	552億4077万	+9.06%	13.48	0.84
03/22	996	1,018	994	1,016	+3.57%	312,900	548億6277万	+8.9%	13.39	0.83
03/20	967	981	967	981	+1.66%	103,600	529億7282万	+5.6%	12.93	0.81
03/19	972	972	961	965	-0.72%	82,300	521億884万	+4.32%	12.72	0.79
03/18	949	973	949	972	+2.86%	134,300	524億8683万	+5.31%	12.81	0.8
03/15	937	954	937	945	+1.18%	108,100	510億2886万	+2.83%	12.45	0.78
03/14	948	953	932	934	-1.58%	91,400	504億3487万	+1.85%	12.31	0.77
03/13	948	962	948	949	0%	76,100	512億4485万	+3.6%	12.51	0.78
03/12	931	955	930	949	+2.59%	92,600	512億4485万	+3.94%	12.51	0.78
03/11	923	933	922	925	+0.76%	88,500	499億4888万	+1.65%	12.19	0.76
03/08	913	928	913	918	-0.65%	157,600	495億7089万	+1.1%	12.1	0.75
03/07	918	924	913	924	+0.76%	116,800	498億9488万	+1.87%	12.18	0.76
03/06	923	928	908	917	-0.86%	101,600	495億1689万	+1.21%	12.08	0.75
03/05	928	932	923	925	-0.43%	84,800	499億4888万	+2.1%	12.19	0.76
03/04	920	931	910	929	+1.31%	134,500	501億6488万	+2.65%	12.24	0.76
03/01	917	927	906	917	-0.22%	117,100	495億1689万	+1.33%	12.08	0.75
02/28	919	925	912	919	0%	69,400	496億2489万	+1.43%	12.11	0.75
02/27	928	931	911	919	-0.11%	126,200	496億2489万	+1.43%	12.11	0.75
02/26	924	927	913	920	-0.33%	41,900	496億7889万	+1.55%	12.12	0.76
02/25	918	926	918	923	+0.54%	54,700	498億4089万	+1.76%	12.16	0.76
02/22	904	921	900	918	+0.66%	68,300	495億7089万	+1.21%	12.1	0.75
02/21	918	927	909	912	-0.65%	97,800	492億4690万	+0.55%	12.02	0.75
02/20	921	927	912	918	-0.33%	135,500	495億7089万	+1.21%	12.1	0.75
02/19	908	923	905	921	+1.43%	95,700	497億3289万	+1.54%	12.14	0.76
02/18	917	919	904	908	-0.22%	92,600	490億3090万	+0.33%	11.97	0.75
02/15	897	916	889	910	+1.34%	151,100	491億3890万	+0.66%	11.99	0.75
02/14	900	909	897	898	-0.22%	98,600	484億9092万	-0.22%	11.83	0.74
02/13	904	905	888	900	0%	140,300	485億9891万	+0.33%	11.86	0.74
02/12	900	909	899	900	+1.47%	116,400	485億9891万	+0.56%	11.86	0.74
02/08	884	892	882	887	-0.56%	88,800	478億9693万	-0.45%	11.69	0.73
02/07	889	893	874	892	0%	99,800	481億6692万	+0.34%	11.75	0.73
02/06	897	899	877	892	+0.56%	125,300	481億6692万	+0.68%	11.75	0.73
02/05	878	889	878	887	+1.26%	75,900	478億9693万	+0.68%	11.69	0.73
02/04	872	882	867	876	+1.39%	131,800	473億294万	-0.11%	11.54	0.72
02/01	888	890	863	864	-3.03%	168,700	466億5496万	-1.26%	11.39	0.71
01/31	893	925	883	891	-2.41%	223,800	481億1292万	+1.83%	11.74	0.73
01/30	909	924	905	913	+0.44%	147,400	493億90万	+4.58%	12.03	0.75
01/29	901	916	901	909	+0.11%	109,700	490億8490万	+4.36%	11.98	0.75
01/28	930	932	903	908	-2.37%	152,200	490億3090万	+4.37%	11.97	0.75
01/25	931	946	928	930	+0.32%	138,600	502億1888万	+7.14%	12.26	0.76
01/24	924	928	914	927	+0.22%	88,200	500億5688万	+7.17%	12.22	0.76
01/23	915	933	907	925	-0.54%	114,100	499億4888万	+7.31%	12.19	0.76
01/22	938	945	928	930	-0.75%	116,600	502億1888万	+8.52%	12.26	0.76
01/21	934	943	933	937	+1.3%	71,800	505億9687万	+9.85%	12.35	0.77
01/18	920	930	918	925	+0.54%	126,400	499億4888万	+8.82%	12.19	0.76
01/17	908	924	903	920	+2%	162,500	496億7889万	+8.62%	12.12	0.76
01/16	914	914	891	902	-1.64%	166,900	487億691万	+6.75%	11.89	0.74
01/15	874	917	873	917	+4.44%	174,300	495億1689万	+8.78%	12.08	0.75
01/11	891	902	876	878	-0.23%	236,600	474億1094万	+4.28%	11.57	0.72
01/10	844	889	826	880	+8.11%	366,400	475億1894万	+4.39%	11.6	0.72
01/09	835	838	813	814	-1.69%	84,900	439億5502万	-3.55%	10.73	0.67
01/08	831	831	816	828	-0.36%	103,700	447億1100万	-2.24%	10.91	0.68
01/07	835	845	829	831	+2.09%	123,300	448億7300万	-2.24%	10.95	0.68
01/04	810	819	801	814	-1.33%	100,800	439億5502万	-4.35%	10.73	0.67
2018
12/28	821	825	810	825	+1.1%	73,300	445億4900万	-3.4%	10.87	0.68
12/27	802	824	802	816	+3.95%	116,500	440億6301万	-4.56%	10.75	0.67
12/26	784	811	778	785	+0.13%	92,000	423億8905万	-8.51%	10.34	0.64
12/25	784	785	774	784	-5.43%	211,000	423億3505万	-9.05%	10.33	0.64
12/21	850	850	820	829	-2.81%	294,200	447億6500万	-4.27%	10.92	0.68
12/20	847	862	844	853	+0.24%	204,400	460億6097万	-1.84%	11.24	0.7
12/19	855	858	846	851	-0.82%	89,800	459億5297万	-2.18%	11.21	0.7
12/18	864	870	854	858	-1.61%	103,900	463億3096万	-1.49%	11.31	0.7
12/17	863	878	860	872	+0.69%	123,000	470億8695万	-0.11%	11.49	0.72
12/14	868	874	861	866	-0.23%	120,800	467億6295万	-1.03%	11.41	0.71
12/13	841	870	840	868	+3.95%	131,800	468億7095万	-0.91%	11.44	0.71
12/12	823	846	820	835	+2.08%	170,800	450億8899万	-4.79%	11	0.69
12/11	827	827	815	818	-1.09%	88,200	441億7101万	-6.94%	10.78	0.67
12/10	851	851	824	827	-4.5%	204,400	446億5700万	-6.02%	10.9	0.68
12/07	839	870	839	866	+2.49%	126,100	467億6295万	-1.7%	11.41	0.71
12/06	847	852	839	845	-0.71%	185,900	456億2898万	-4.09%	11.14	0.69
12/05	861	865	847	851	-1.85%	140,400	459億5297万	-3.41%	11.21	0.7
12/04	888	891	865	867	-2.36%	177,300	468億1695万	-1.48%	11.43	0.71
12/03	915	915	885	888	-2.63%	157,400	479億5093万	+1.25%	11.7	0.73
11/30	895	915	891	912	+2.82%	95,600	492億4690万	+4.23%	12.02	0.75
11/29	910	920	883	887	-1.44%	154,200	478億9693万	+2.07%	11.69	0.73
11/28	907	907	890	900	+0.22%	88,100	485億9891万	+3.93%	11.86	0.74
11/27	875	909	875	898	+3.1%	197,500	484億9092万	+4.18%	11.83	0.74
11/26	882	900	870	871	-0.46%	176,200	470億3295万	+1.52%	11.48	0.72
11/22	862	878	859	875	+1.51%	69,200	472億4894万	+2.22%	11.53	0.72
11/21	869	873	857	862	-2.27%	111,900	465億4696万	+0.94%	11.36	0.71
11/20	880	890	873	882	-1.23%	163,800	476億2693万	+3.52%	11.62	0.72
11/19	889	900	888	893	+0.68%	148,200	482億2092万	+5.06%	11.77	0.73
11/16	885	892	880	887	-0.22%	68,200	478億9693万	+4.85%	11.69	0.73
11/15	883	891	875	889	+0.68%	81,700	480億493万	+5.33%	11.72	0.73
11/14	884	892	883	883	-0.11%	72,100	476億8093万	+4.99%	11.64	0.73
11/13	877	894	876	884	-2.32%	112,700	477億3493万	+5.11%	11.65	0.73
11/12	902	914	899	905	-0.11%	65,900	488億6891万	+7.74%	11.93	0.74
11/09	901	911	899	906	+0.55%	71,300	489億2291万	+8.37%	11.94	0.74
11/08	899	914	899	901	+0.67%	123,100	486億5291万	+8.16%	11.87	0.74
11/07	880	906	875	895	+2.29%	120,900	483億2892万	+7.83%	11.79	0.74
11/06	857	882	857	875	+3.18%	98,900	472億4894万	+5.8%	11.53	0.72
11/05	857	866	848	848	-1.62%	100,300	457億9098万	+2.66%	11.17	0.7
11/02	861	870	853	862	-0.23%	115,200	465億4696万	+4.23%	11.36	0.71
11/01	832	873	830	864	+3.85%	157,300	466億5496万	+4.47%	11.39	0.71
10/31	826	843	823	832	+0.85%	115,200	449億2699万	+0.36%	10.96	0.68
10/30	801	828	801	825	+2.36%	390,400	445億4900万	-0.84%	10.87	0.68

8818 京阪神ビルディング

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート