東急リアル・エステート投資法人（8957）の株価チャート
株価
4/17
- 前日 (4/16)
- 199,800
- 始値
- 199,600
- 高値
- 200,300
- 安値
- 198,300
- 終値 -0.7%
- 198,400
- 出来高 -38.46%
- 1,240
乖離率
- 株価（5日）
移動平均値 - -0.31%
199,020 - 株価（25日）
移動平均値 - -1.54%
201,496 - 出来高（5日）
移動平均値 - -27.65%
1,714
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 199,600 | 200,300 | 198,300 | 198,400 | -0.7% | 1,240 | - | -1.54% | - | - |
| 04/16 | 199,600 | 200,200 | 198,000 | 199,800 | +0.55% | 2,015 | - | -1.01% | - | - |
| 04/15 | 200,900 | 200,900 | 198,500 | 198,700 | -0.35% | 1,489 | - | -1.73% | - | - |
| 04/14 | 200,000 | 201,100 | 199,100 | 199,400 | +0.3% | 1,998 | - | -1.52% | - | - |
| 04/13 | 199,000 | 199,800 | 197,700 | 198,800 | -0.45% | 1,830 | - | -1.92% | - | - |
| 04/10 | 200,900 | 200,900 | 198,800 | 199,700 | -0.5% | 1,755 | - | -1.59% | - | - |
| 04/09 | 203,400 | 203,600 | 199,900 | 200,700 | -1.33% | 1,468 | - | -1.28% | - | - |
| 04/08 | 203,200 | 203,400 | 200,500 | 203,400 | +1.7% | 1,788 | - | -0.03% | - | - |
| 04/07 | 200,500 | 202,100 | 199,400 | 200,000 | 0% | 1,101 | - | -1.79% | - | - |
| 04/06 | 198,000 | 200,000 | 198,000 | 200,000 | +1.01% | 931 | - | -2.03% | - | - |
| 04/03 | 197,000 | 199,100 | 196,600 | 198,000 | +0.66% | 812 | - | -3.2% | - | - |
| 04/02 | 200,000 | 200,500 | 196,300 | 196,700 | -0.76% | 2,418 | - | -4.13% | - | - |
| 04/01 | 199,000 | 200,200 | 198,000 | 198,200 | +0.92% | 2,571 | - | -3.72% | - | - |
| 03/31 | 198,500 | 198,800 | 196,400 | 196,400 | -0.81% | 2,614 | - | -4.88% | - | - |
| 03/30 | 198,600 | 201,800 | 198,000 | 198,000 | -2.61% | 2,963 | - | -4.37% | - | - |
| 03/27 | 203,600 | 203,700 | 202,300 | 203,300 | +0.35% | 1,763 | - | -2.08% | - | - |
| 03/26 | 205,200 | 205,200 | 202,000 | 202,600 | -1.36% | 1,346 | - | -2.64% | - | - |
| 03/25 | 204,400 | 205,700 | 203,800 | 205,400 | +1.68% | 1,289 | - | -1.49% | - | - |
| 03/24 | 204,200 | 205,100 | 202,000 | 202,000 | +0.4% | 2,711 | - | -3.24% | - | - |
| 03/23 | 203,000 | 204,300 | 199,700 | 201,200 | -1.81% | 3,579 | - | -3.78% | - | - |
| 03/19 | 207,500 | 207,500 | 204,900 | 204,900 | -1.49% | 2,130 | - | -2.2% | - | - |
| 03/18 | 208,400 | 208,900 | 207,100 | 208,000 | +0.05% | 1,889 | - | -0.84% | - | - |
| 03/17 | 208,400 | 208,900 | 204,400 | 207,900 | -0.14% | 2,144 | - | -0.93% | - | - |
| 03/16 | 206,700 | 209,100 | 206,200 | 208,200 | +0.24% | 1,626 | - | -0.83% | - | - |
| 03/13 | 206,900 | 208,800 | 206,200 | 207,700 | +0.34% | 2,963 | - | -1.14% | - | - |
| 03/12 | 207,500 | 208,100 | 206,000 | 207,000 | -0.77% | 1,204 | - | -1.54% | - | - |
| 03/11 | 207,200 | 209,900 | 206,200 | 208,600 | +1.26% | 1,243 | - | -0.83% | - | - |
| 03/10 | 206,100 | 207,100 | 204,800 | 206,000 | +0.78% | 1,845 | - | -2.05% | - | - |
| 03/09 | 201,700 | 205,600 | 201,700 | 204,400 | -0.24% | 3,120 | - | -2.83% | - | - |
| 03/06 | 206,600 | 207,100 | 204,900 | 204,900 | -1.87% | 2,602 | - | -2.7% | - | - |
| 03/05 | 206,300 | 209,700 | 206,300 | 208,800 | +1.8% | 1,379 | - | -0.89% | - | - |
| 03/04 | 207,700 | 208,200 | 204,700 | 205,100 | -1.25% | 2,940 | - | -2.59% | - | - |
| 03/03 | 210,500 | 211,000 | 207,700 | 207,700 | -2.21% | 1,934 | - | -1.37% | - | - |
| 03/02 | 210,500 | 212,400 | 209,800 | 212,400 | +0.9% | 1,733 | - | +0.83% | - | - |
| 02/27 | 213,300 | 213,300 | 210,500 | 210,500 | -1.5% | 2,714 | - | +0.01% | - | - |
| 02/26 | 213,300 | 214,200 | 212,500 | 213,700 | -0.05% | 1,836 | - | +1.58% | - | - |
| 02/25 | 214,800 | 215,000 | 212,000 | 213,800 | +0.23% | 2,271 | - | +1.72% | - | - |
| 02/24 | 211,900 | 214,000 | 210,400 | 213,300 | +1.09% | 2,091 | - | +1.57% | - | - |
| 02/20 | 212,000 | 212,400 | 210,200 | 211,000 | -0.47% | 1,758 | - | +0.55% | - | - |
| 02/19 | 215,200 | 215,200 | 211,600 | 212,000 | -1.49% | 1,478 | - | +1.06% | - | - |
| 02/18 | 212,800 | 215,200 | 212,200 | 215,200 | +1.13% | 2,314 | - | +2.69% | - | - |
| 02/17 | 212,000 | 212,800 | 209,900 | 212,800 | +0.33% | 1,786 | - | +1.7% | - | - |
| 02/16 | 210,300 | 212,100 | 209,600 | 212,100 | +0.76% | 1,769 | - | +1.47% | - | - |
| 02/13 | 212,100 | 212,100 | 209,300 | 210,500 | -0.43% | 1,381 | - | +0.8% | - | - |
| 02/12 | 210,800 | 212,100 | 209,400 | 211,400 | +0.09% | 1,805 | - | +1.27% | - | - |
| 02/10 | 210,000 | 211,200 | 209,100 | 211,200 | +0.52% | 2,427 | - | +1.27% | - | - |
| 02/09 | 211,800 | 211,800 | 209,300 | 210,100 | -0.14% | 2,247 | - | +0.85% | - | - |
| 02/06 | 211,900 | 212,000 | 209,700 | 210,400 | -0.57% | 2,324 | - | +1.05% | - | - |
| 02/05 | 212,700 | 212,900 | 211,600 | 211,600 | +0.05% | 3,049 | - | +1.68% | - | - |
| 02/04 | 210,500 | 212,500 | 209,300 | 211,500 | +0.91% | 2,914 | - | +1.67% | - | - |
| 02/03 | 208,100 | 210,500 | 207,100 | 209,600 | +0.96% | 2,893 | - | +0.77% | - | - |
| 02/02 | 208,200 | 209,200 | 207,200 | 207,600 | +0.1% | 2,673 | - | -0.15% | - | - |
| 01/30 | 209,100 | 209,100 | 207,000 | 207,400 | -1.19% | 3,970 | - | -0.23% | - | - |
| 01/29 | 202,300 | 209,900 | 201,900 | 209,900 | +1.3% | 6,588 | - | +0.99% | - | - |
| 01/28 | 205,000 | 207,200 | 204,900 | 207,200 | +0.58% | 5,897 | - | -0.26% | - | - |
| 01/27 | 205,800 | 206,900 | 204,500 | 206,000 | +0.05% | 1,806 | - | -0.77% | - | - |
| 01/26 | 208,200 | 208,700 | 205,900 | 205,900 | -1.62% | 2,509 | - | -0.78% | - | - |
| 01/23 | 208,600 | 209,300 | 207,700 | 209,300 | +0.58% | 2,214 | - | +0.89% | - | - |
| 01/22 | 208,600 | 210,700 | 207,600 | 208,100 | +0.05% | 3,005 | - | +0.42% | - | - |
| 01/21 | 208,000 | 208,300 | 206,400 | 208,000 | -0.29% | 2,525 | - | +0.46% | - | - |
| 01/20 | 210,600 | 210,800 | 207,900 | 208,600 | -0.33% | 2,629 | - | +0.88% | - | - |
| 01/19 | 211,000 | 211,600 | 208,500 | 209,300 | -0.14% | 1,623 | - | +1.37% | - | - |
| 01/16 | 208,900 | 210,300 | 208,500 | 209,600 | +0.34% | 1,370 | - | +1.66% | - | - |
| 01/15 | 207,100 | 208,900 | 206,500 | 208,900 | +0.92% | 2,112 | - | +1.48% | - | - |
| 01/14 | 207,000 | 208,000 | 206,600 | 207,000 | -0.14% | 1,956 | - | +0.72% | - | - |
| 01/13 | 207,000 | 207,800 | 206,000 | 207,300 | +0.14% | 1,732 | - | +0.99% | - | - |
| 01/09 | 207,800 | 208,600 | 206,200 | 207,000 | -0.14% | 1,644 | - | +0.96% | - | - |
| 01/08 | 208,400 | 208,400 | 206,900 | 207,300 | -0.58% | 1,462 | - | +1.17% | - | - |
| 01/07 | 205,700 | 209,000 | 205,400 | 208,500 | +0.87% | 1,426 | - | +1.84% | - | - |
| 01/06 | 205,600 | 206,700 | 205,600 | 206,700 | +0.63% | 1,563 | - | +1.03% | - | - |
| 01/05 | 208,500 | 208,600 | 205,400 | 205,400 | -0.82% | 2,260 | - | +0.39% | - | - |
| 2025 | ||||||||||
| 12/30 | 208,200 | 209,200 | 207,100 | 207,100 | -0.43% | 1,254 | - | +1.22% | - | - |
| 12/29 | 209,400 | 209,400 | 207,300 | 208,000 | -0.62% | 1,261 | - | +1.73% | - | - |
| 12/26 | 211,000 | 211,200 | 207,900 | 209,300 | -0.85% | 1,951 | - | +2.49% | - | - |
| 12/25 | 207,900 | 211,100 | 207,500 | 211,100 | +1.73% | 1,426 | - | +3.53% | - | - |
| 12/24 | 206,600 | 208,200 | 206,400 | 207,500 | +0.44% | 1,080 | - | +1.96% | - | - |
| 12/23 | 207,400 | 207,500 | 205,900 | 206,600 | +0.05% | 1,026 | - | +1.66% | - | - |
| 12/22 | 207,200 | 207,700 | 206,200 | 206,500 | -0.29% | 1,541 | - | +1.68% | - | - |
| 12/19 | 204,200 | 207,100 | 204,200 | 207,100 | +1.52% | 4,115 | - | +2.03% | - | - |
| 12/18 | 203,700 | 205,600 | 203,600 | 204,000 | +0.1% | 1,511 | - | +0.6% | - | - |
| 12/17 | 203,600 | 204,400 | 203,100 | 203,800 | -0.29% | 1,337 | - | +0.54% | - | - |
| 12/16 | 203,000 | 205,600 | 203,000 | 204,400 | +0.39% | 1,549 | - | +0.83% | - | - |
| 12/15 | 203,800 | 204,400 | 202,900 | 203,600 | -0.1% | 963 | - | +0.5% | - | - |
| 12/12 | 201,700 | 204,100 | 201,500 | 203,800 | +1.34% | 3,602 | - | +0.64% | - | - |
| 12/11 | 201,400 | 201,900 | 199,800 | 201,100 | +0.05% | 1,215 | - | -0.66% | - | - |
| 12/10 | 201,900 | 202,700 | 200,600 | 201,000 | -0.3% | 1,744 | - | -0.72% | - | - |
| 12/09 | 200,600 | 202,000 | 199,600 | 201,600 | -0.05% | 1,585 | - | -0.39% | - | - |
| 12/08 | 200,600 | 202,000 | 200,600 | 201,700 | +0.55% | 1,798 | - | -0.27% | - | - |
| 12/05 | 201,100 | 202,300 | 200,500 | 200,600 | +0.05% | 1,737 | - | -0.75% | - | - |
| 12/04 | 201,300 | 202,100 | 200,300 | 200,500 | -0.5% | 1,675 | - | -0.75% | - | - |
| 12/03 | 202,700 | 203,400 | 201,200 | 201,500 | -1.08% | 1,229 | - | -0.26% | - | - |
| 12/02 | 202,300 | 204,300 | 201,600 | 203,700 | +0.15% | 1,524 | - | +0.84% | - | - |
| 12/01 | 204,800 | 204,800 | 202,600 | 203,400 | -0.73% | 2,479 | - | +0.77% | - | - |
| 11/28 | 207,200 | 207,200 | 204,900 | 204,900 | -0.87% | 1,953 | - | +1.58% | - | - |
| 11/27 | 206,000 | 208,300 | 206,000 | 206,700 | +0.58% | 1,751 | - | +2.59% | - | - |
| 11/26 | 203,800 | 205,500 | 203,800 | 205,500 | +0.88% | 1,795 | - | +2.18% | - | - |
| 11/25 | 203,900 | 205,200 | 202,500 | 203,700 | +0.84% | 1,894 | - | +1.46% | - | - |
| 11/21 | 201,500 | 204,300 | 201,500 | 202,000 | +0.25% | 3,148 | - | +0.76% | - | - |
| 11/20 | 202,400 | 203,300 | 201,500 | 201,500 | +0.25% | 1,716 | - | +0.66% | - | - |
| 11/19 | 200,700 | 201,800 | 200,300 | 201,000 | +0.2% | 1,748 | - | +0.59% | - | - |
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 | |
| 2008年 1月期 | 294,000 1,470,000 6/1 1,470,000 5/31 | 126,000 630,000 3/17 | 12,130 2,426 7/27 | - | - | +14.26% 4/7 | -19.42% 7/27 |
| 2009年 1月期 | 171,200 856,000 8/13 | 78,800 394,000 11/20 | 7,930 1,586 11/4 | - | - | +17.33% 1/7 | -33.29% 10/10 |
| 2010年 1月期 | 109,200 546,000 1/19 | 81,200 406,000 11/27 | 17,220 3,444 12/28 | - | - | +13.88% 1/4 | -17.33% 2/1 |
| 2011年 1月期 | 121,400 607,000 1/5 607,000 1/4 | 83,600 418,000 3/15 | 8,640 1,728 1/6 | - | - | +12.83% 1/4 | -15.37% 3/15 |
| 2012年 1月期 | 96,000 480,000 8/1 | 67,900 339,500 11/28 | 10,340 2,068 1/26 | - | - | +12.79% 2/29 | -12.82% 11/28 |
| 2013年 1月期 | 149,000 745,000 3/27 | 73,800 369,000 8/16 | 14,395 2,879 6/4 | - | - | +29.76% 3/27 | -14.71% 5/14 |
| 2014年 1月期 | 146,800 6/20 | 99,400 497,000 8/30 497,000 8/12 | 23,470 4,694 8/6 | 1435億1168万 | 841億8186万 | +15.25% 9/26 | -7.6% 2/4 |
| 2015年 1月期 | 168,500 1/21 | 135,000 7/9 | 10,025 10/8 | 1647億2560万 | 1319億7600万 | +6.68% 10/31 | -8.23% 7/10 |
| 2016年 1月期 | 167,900 2/25 | 130,100 9/8 | 10,707 2/16 | 1641億3904万 | 1271億8576万 | +11.76% 2/19 | -7.94% 6/24 |
| 2017年 1月期 | 149,700 12/30 | 129,300 7/14 | 6,867 7/26 | 1463億4672万 | 1264億368万 | +4.73% 12/30 | -4.71% 7/14 |
| 2018年 1月期 | 157,100 7/17 | 131,000 11/9 | 5,705 7/17 | 1535億8096万 | 1280億6560万 | +4.66% 7/17 | -5.6% 2/6 |
| 2019年 1月期 | 203,400 7/16 | 150,900 8/22 8/3 | 8,385 4/1 | 1988億4384万 | 1475億1984万 | +6.92% 3/28 | -2.92% 12/25 |
| 2020年 1月期 | 214,800 1/29 | 89,300 3/19 | 16,771 3/13 | 2099億8848万 | 872億9968万 | +14.52% 5/11 | -49.66% 3/19 |
| 2021年 1月期 | 209,700 7/28 | 127,300 8/12 | 10,275 9/18 | 2050億272万 | 1244億4848万 | +11.72% 2/16 | -5.42% 8/24 |
| 2022年 1月期 | 204,700 8/2 | 171,800 1/21 | 6,447 6/17 | 2001億1472万 | - | +7.75% 3/29 | -8.62% 1/20 |
| 2023年 1月期 | 218,300 12/16 | 174,300 4/14 | 6,765 7/27 | - | - | +8.05% 11/1 | -5.95% 3/23 |
| 2024年 1月期 | 189,600 9/6 | 151,100 7/31 | 9,957 3/15 | - | - | +3.22% 8/27 | -7.76% 8/5 |
| 2025年 1月期 | 201,400 7/16 | 141,300 8/5 | 11,609 1/29 | - | - | +5.58% 3/27 | -2.65% 9/11 |
| 2026年 1月期 | 211,600 1/19 | 190,900 10/14 10/10 | 9,242 9/19 | - | - | +3.53% 12/25 | -2.99% 10/10 |
| 最新 | 198,400 2026/4/17 | 1,240 | 1939億5584万 | -1.54% 201,496 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- 30%（1.3倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 32%（1.32倍）
- 2026/04/17 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
67,900円（2011/11/28） - 192%（2.92倍）
198,400円（4/17）
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。
