福岡リート投資法人（8968）の株価チャート
株価
10/23
- 前日 (10/22)
- 168,000
- 始値
- 169,000
- 高値
- 171,100
- 安値
- 168,600
- 終値 +0.6%
- 169,000
- 出来高 +42.25%
- 1,680
乖離率
- 株価（5日）
移動平均値 - +1.32%
166,800 - 株価（25日）
移動平均値 - +0.17%
168,720 - 出来高（5日）
移動平均値 - +19.23%
1,409
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 169,000 | 171,100 | 168,600 | 169,000 | +0.6% | 1,680 | - | +0.17% | - | - |
| 10/22 | 166,900 | 168,000 | 165,900 | 168,000 | +0.6% | 1,181 | - | -0.52% | - | - |
| 10/21 | 165,300 | 167,200 | 165,000 | 167,000 | +2.02% | 1,811 | - | -1.19% | - | - |
| 10/20 | 166,400 | 166,400 | 163,700 | 163,700 | -1.56% | 1,473 | - | -3.27% | - | - |
| 10/19 | 167,400 | 168,100 | 166,100 | 166,300 | -0.78% | 898 | - | -1.92% | - | - |
| 10/16 | 168,100 | 168,800 | 167,000 | 167,600 | -0.24% | 1,433 | - | -1.26% | - | - |
| 10/15 | 166,500 | 168,000 | 165,000 | 168,000 | +1.08% | 1,984 | - | -1.13% | - | - |
| 10/14 | 166,800 | 167,400 | 165,500 | 166,200 | -0.42% | 1,131 | - | -2.3% | - | - |
| 10/13 | 166,900 | 168,200 | 166,800 | 166,900 | +0.24% | 1,464 | - | -2.07% | - | - |
| 10/09 | 165,900 | 167,500 | 165,900 | 166,500 | +0.3% | 1,102 | - | -2.5% | - | - |
| 10/08 | 165,100 | 166,400 | 164,500 | 166,000 | -0.3% | 1,433 | - | -3.04% | - | - |
| 10/07 | 166,900 | 167,900 | 165,800 | 166,500 | -0.24% | 1,255 | - | -2.98% | - | - |
| 10/06 | 164,100 | 166,900 | 163,900 | 166,900 | +1.09% | 1,159 | - | -2.95% | - | - |
| 10/05 | 166,200 | 166,200 | 164,400 | 165,100 | -0.66% | 1,279 | - | -4.3% | - | - |
| 10/02 | 168,600 | 168,600 | 166,200 | 166,200 | -1.42% | 1,972 | - | -4% | - | - |
| 10/01 | 169,800 | 170,300 | 168,600 | 168,600 | -0.59% | 1,597 | - | -2.91% | - | - |
| 09/30 | 169,900 | 170,300 | 168,700 | 169,600 | -0.24% | 1,478 | - | -2.58% | - | - |
| 09/29 | 171,600 | 171,800 | 169,800 | 170,000 | -1.28% | 1,326 | - | -2.53% | - | - |
| 09/28 | 171,100 | 172,500 | 171,100 | 172,200 | +0.29% | 997 | - | -1.48% | - | - |
| 09/25 | 172,400 | 172,900 | 170,700 | 171,700 | -0.46% | 1,173 | - | -1.87% | - | - |
| 09/24 | 172,300 | 172,600 | 171,500 | 172,500 | -0.23% | 1,381 | - | -1.52% | - | - |
| 09/18 | 173,600 | 173,600 | 171,500 | 172,900 | 0% | 1,782 | - | -1.42% | - | - |
| 09/17 | 173,800 | 174,100 | 172,900 | 172,900 | -0.75% | 850 | - | -1.52% | - | - |
| 09/16 | 174,000 | 174,500 | 173,100 | 174,200 | +0.4% | 1,189 | - | -0.88% | - | - |
| 09/15 | 173,200 | 173,700 | 172,200 | 173,500 | +0.29% | 1,484 | - | -1.36% | - | - |
| 09/14 | 171,400 | 173,200 | 171,400 | 173,000 | +0.99% | 1,175 | - | -1.72% | - | - |
| 09/11 | 176,500 | 176,500 | 171,300 | 171,300 | -0.7% | 3,803 | - | -2.75% | - | - |
| 09/10 | 170,400 | 173,000 | 170,400 | 172,500 | +0.29% | 976 | - | -2.18% | - | - |
| 09/09 | 170,800 | 172,100 | 170,300 | 172,000 | +0.76% | 1,314 | - | -2.53% | - | - |
| 09/08 | 170,900 | 172,100 | 170,000 | 170,700 | -0.87% | 1,944 | - | -3.35% | - | - |
| 09/07 | 172,800 | 173,500 | 171,900 | 172,200 | -0.35% | 1,358 | - | -2.64% | - | - |
| 09/04 | 174,000 | 174,100 | 172,800 | 172,800 | -0.63% | 1,646 | - | -2.45% | - | - |
| 09/03 | 176,000 | 176,300 | 173,900 | 173,900 | -0.97% | 1,511 | - | -2.07% | - | - |
| 09/02 | 177,500 | 177,900 | 175,400 | 175,600 | -1.01% | 2,083 | - | -1.34% | - | - |
| 09/01 | 176,200 | 178,500 | 175,900 | 177,400 | +0.8% | 3,170 | - | -0.47% | - | - |
| 08/31 | 175,200 | 176,100 | 174,300 | 176,000 | +0.28% | 4,077 | - | -1.36% | - | - |
| 08/28 | 176,500 | 176,800 | 175,100 | 175,500 | -2.82% | 3,201 | - | -1.72% | - | - |
| 08/27 | 181,200 | 181,200 | 179,700 | 180,600 | +0.06% | 5,827 | - | +1.05% | - | - |
| 08/26 | 180,000 | 180,800 | 179,400 | 180,500 | +0.67% | 1,582 | - | +1.02% | - | - |
| 08/25 | 180,200 | 180,400 | 179,300 | 179,300 | -0.06% | 1,424 | - | +0.37% | - | - |
| 08/24 | 179,000 | 180,100 | 178,400 | 179,400 | +1.01% | 1,473 | - | +0.44% | - | - |
| 08/21 | 179,400 | 179,400 | 177,300 | 177,600 | -1.06% | 1,287 | - | -0.51% | - | - |
| 08/20 | 177,700 | 179,500 | 177,400 | 179,500 | +1.58% | 1,657 | - | +0.54% | - | - |
| 08/19 | 177,000 | 177,200 | 175,600 | 176,700 | 0% | 1,213 | - | -0.98% | - | - |
| 08/18 | 178,000 | 178,100 | 175,900 | 176,700 | -0.73% | 1,275 | - | -0.96% | - | - |
| 08/17 | 177,900 | 178,300 | 177,200 | 178,000 | +0.28% | 1,368 | - | -0.19% | - | - |
| 08/14 | 177,400 | 177,600 | 176,400 | 177,500 | +0.11% | 815 | - | -0.41% | - | - |
| 08/13 | 177,800 | 178,600 | 177,300 | 177,300 | -0.23% | 1,457 | - | -0.46% | - | - |
| 08/12 | 176,700 | 177,800 | 176,500 | 177,700 | +0.51% | 983 | - | -0.19% | - | - |
| 08/10 | 176,200 | 176,800 | 174,600 | 176,800 | +0.34% | 1,204 | - | -0.63% | - | - |
| 08/07 | 176,300 | 177,500 | 175,400 | 176,200 | 0% | 1,631 | - | -0.92% | - | - |
| 08/06 | 174,500 | 176,200 | 174,400 | 176,200 | +0.28% | 1,763 | - | -0.82% | - | - |
| 08/05 | 176,500 | 177,400 | 173,900 | 175,700 | -0.06% | 1,937 | - | -0.97% | - | - |
| 08/04 | 176,900 | 177,400 | 175,200 | 175,800 | -0.68% | 1,413 | - | -0.84% | - | - |
| 08/03 | 179,000 | 179,300 | 177,000 | 177,000 | -1.06% | 2,308 | - | -0.09% | - | - |
| 07/31 | 181,600 | 182,000 | 178,900 | 178,900 | -2.56% | 2,578 | - | +1.07% | - | - |
| 07/30 | 183,800 | 183,800 | 181,000 | 183,600 | -0.27% | 2,229 | - | +3.92% | - | - |
| 07/29 | 182,700 | 184,500 | 182,000 | 184,100 | +1.27% | 2,295 | - | +4.52% | - | - |
| 07/28 | 182,100 | 183,600 | 181,400 | 181,800 | -0.27% | 1,368 | - | +3.57% | - | - |
| 07/27 | 180,400 | 182,300 | 180,400 | 182,300 | +1.39% | 1,147 | - | +4.16% | - | - |
| 07/24 | 179,000 | 180,400 | 178,200 | 179,800 | +0.33% | 940 | - | +3.02% | - | - |
| 07/23 | 179,700 | 180,400 | 178,800 | 179,200 | -0.17% | 1,014 | - | +2.94% | - | - |
| 07/22 | 180,500 | 180,500 | 178,800 | 179,500 | 0% | 1,364 | - | +3.34% | - | - |
| 07/21 | 179,600 | 181,100 | 179,000 | 179,500 | +0.62% | 1,715 | - | +3.57% | - | - |
| 07/17 | 178,000 | 180,000 | 177,700 | 178,400 | +0.73% | 1,220 | - | +3.07% | - | - |
| 07/16 | 178,000 | 178,500 | 176,000 | 177,100 | -0.51% | 1,326 | - | +2.47% | - | - |
| 07/15 | 177,700 | 179,400 | 177,600 | 178,000 | +0.39% | 1,510 | - | +3.14% | - | - |
| 07/14 | 175,800 | 178,000 | 175,800 | 177,300 | +0.91% | 698 | - | +2.91% | - | - |
| 07/13 | 175,500 | 176,700 | 175,500 | 175,700 | +0.29% | 1,260 | - | +2.17% | - | - |
| 07/10 | 176,800 | 176,800 | 175,200 | 175,200 | +0.11% | 1,176 | - | +2.03% | - | - |
| 07/09 | 175,900 | 176,600 | 174,800 | 175,000 | +0.06% | 1,209 | - | +2.07% | - | - |
| 07/08 | 175,400 | 176,000 | 174,900 | 174,900 | -0.23% | 1,097 | - | +2.18% | - | - |
| 07/07 | 175,900 | 176,900 | 175,300 | 175,300 | +0.29% | 1,731 | - | +2.51% | - | - |
| 07/06 | 174,700 | 177,000 | 174,400 | 174,800 | +0.11% | 1,708 | - | +2.36% | - | - |
| 07/03 | 171,600 | 174,600 | 171,200 | 174,600 | +1.69% | 1,321 | - | +2.37% | - | - |
| 07/02 | 172,300 | 172,400 | 170,600 | 171,700 | +0.7% | 1,517 | - | +0.77% | - | - |
| 07/01 | 172,300 | 172,500 | 169,900 | 170,500 | -1.1% | 1,488 | - | +0.08% | - | - |
| 06/30 | 172,100 | 174,100 | 172,100 | 172,400 | -0.12% | 1,604 | - | +1.17% | - | - |
| 06/29 | 173,200 | 173,800 | 172,100 | 172,600 | -0.29% | 1,393 | - | +1.32% | - | - |
| 06/26 | 171,500 | 173,100 | 170,700 | 173,100 | +1.47% | 1,399 | - | +1.66% | - | - |
| 06/25 | 170,100 | 171,700 | 169,200 | 170,600 | +0.29% | 1,300 | - | +0.23% | - | - |
| 06/24 | 169,000 | 170,100 | 168,500 | 170,100 | +0.59% | 1,095 | - | -0.14% | - | - |
| 06/23 | 168,700 | 169,600 | 168,400 | 169,100 | +0.3% | 1,524 | - | -0.77% | - | - |
| 06/22 | 170,200 | 170,200 | 167,800 | 168,600 | -0.88% | 1,434 | - | -1.17% | - | - |
| 06/19 | 168,600 | 170,100 | 168,400 | 170,100 | +0.77% | 1,624 | - | -0.39% | - | - |
| 06/18 | 169,500 | 169,600 | 167,900 | 168,800 | -0.35% | 1,312 | - | -1.27% | - | - |
| 06/17 | 170,200 | 170,600 | 169,400 | 169,400 | -0.41% | 816 | - | -1.03% | - | - |
| 06/16 | 173,000 | 173,100 | 169,300 | 170,100 | -2.13% | 1,228 | - | -0.73% | - | - |
| 06/15 | 172,300 | 174,600 | 172,300 | 173,800 | +1.05% | 2,052 | - | +1.31% | - | - |
| 06/12 | 172,700 | 173,500 | 171,500 | 172,000 | +0.64% | 2,864 | - | +0.21% | - | - |
| 06/11 | 170,000 | 172,000 | 169,800 | 170,900 | +0.18% | 1,379 | - | -0.51% | - | - |
| 06/10 | 169,600 | 170,600 | 168,600 | 170,600 | +0.89% | 1,135 | - | -0.87% | - | - |
| 06/09 | 170,200 | 170,500 | 168,700 | 169,100 | -0.24% | 1,782 | - | -1.94% | - | - |
| 06/08 | 167,400 | 169,600 | 167,200 | 169,500 | +0.59% | 974 | - | -1.96% | - | - |
| 06/05 | 169,600 | 170,400 | 167,800 | 168,500 | +0.3% | 1,424 | - | -2.79% | - | - |
| 06/04 | 170,000 | 170,700 | 168,000 | 168,000 | -1.75% | 1,578 | - | -3.36% | - | - |
| 06/03 | 169,600 | 171,600 | 169,400 | 171,000 | +0.94% | 1,753 | - | -1.9% | - | - |
| 06/02 | 169,200 | 169,700 | 167,400 | 169,400 | +0.06% | 2,766 | - | -3.03% | - | - |
| 06/01 | 170,600 | 170,900 | 168,900 | 169,300 | -0.82% | 2,073 | - | -3.31% | - | - |
| 05/29 | 170,900 | 171,600 | 169,500 | 170,700 | -0.06% | 3,259 | - | -2.75% | - | - |
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 2月期 | 256,000 1,280,000 5/24 1,280,000 5/17 | 98,000 490,000 3/17 | 7,215 1,443 11/22 | - | - | +16.28% 10/3 | -20.5% 3/17 |
| 2009年 2月期 | 114,000 570,000 9/12 | 56,000 280,000 11/20 | 3,330 666 12/11 | - | - | +15.41% 3/27 | -25.49% 10/27 |
| 2010年 2月期 | 121,800 609,000 5/10 | 86,200 431,000 11/19 | 2,955 591 11/19 | - | - | +14.46% 4/20 | -12.4% 11/19 |
| 2011年 2月期 | 129,800 649,000 12/28 | 93,600 468,000 3/15 | 10,825 2,165 3/1 | - | - | +9.7% 12/15 | -14.05% 3/15 |
| 2012年 2月期 | 119,800 599,000 4/2 | 93,000 465,000 10/5 | 5,050 1,010 2/24 | - | - | +8.68% 4/2 | -6.44% 11/21 |
| 2013年 2月期 | 180,000 900,000 3/27 | 107,200 536,000 9/12 | 25,905 5,181 3/4 | 1107億4500万 | - | +12.95% 3/27 | -10.32% 5/14 |
| 2014年 2月期 | 199,900 8/29 | 141,600 708,000 9/4 708,000 9/2 | 2,903 8/28 | 1379億3100万 | 871億1940万 | +6.3% 12/30 | -5.55% 10/6 |
| 2015年 2月期 | 247,400 1/21 | 183,900 10/7 | 18,421 9/19 | 1707億600万 | 1268億9100万 | +8.32% 11/28 | -12.09% 9/8 |
| 2016年 2月期 | 216,900 7/29 | 170,200 9/15 | 7,673 8/31 | 1620億2430万 | 1271億3940万 | +5.88% 10/23 | -9.48% 8/31 |
| 2017年 2月期 | 192,800 9/28 | 161,500 8/30 7/18 | 5,595 3/9 | 1440億2160万 | 1206億4050万 | +4.76% 1/5 | -6.56% 11/14 |
| 2018年 2月期 | 184,500 1/25 | 157,200 10/26 | 19,886 3/2 | 1378億2150万 | 1174億2840万 | +5.26% 1/22 1/18 | -5.5% 3/5 |
| 2019年 2月期 | 183,500 8/20 | 156,800 12/25 | 4,077 12/25 | 1460億6600万 | 1248億1280万 | +3.38% 5/24 | -5.06% 12/25 |
| 2020年 2月期 | 191,800 10/9 | 71,600 3/19 | 23,545 3/24 | 1526億7280万 | 569億9360万 | +20.23% 5/11 | -53.63% 3/19 |
| 2021年 2月期 | 192,800 7/6 | 126,000 10/30 10/29 | 8,133 9/18 | 1534億6880万 | 1002億9600万 | +13.01% 2/16 | -6.2% 10/1 |
| 2022年 2月期 | 177,000 9/3 | 149,400 1/21 | 4,353 2/24 | 1408億9200万 | - | +6.1% 3/29 | -7.38% 1/20 |
| 2023年 2月期 | 176,100 12/16 | 156,200 3/20 | 4,806 3/17 | - | - | +5.1% 11/1 | -4.67% 3/20 |
| 2024年 2月期 | 176,500 3/28 | 147,800 8/5 | 10,658 8/29 | - | - | +4.27% 3/27 | -6.87% 9/6 |
| 2025年 2月期 | 188,900 8/27 | 139,600 12/9 | 34,153 9/11 | - | - | +6.67% 5/12 | -2.81% 10/25 |
| 2026年 2月期 | 193,900 11/12 | 167,200 6/8 | 5,827 8/27 | - | - | +4.52% 7/29 | -6.14% 3/31 |
| 最新 | 169,000 2026/10/23 | 1,680 | 1345億2400万 | +0.17% 168,720 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- 31%（1.31倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/10/23 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
56,000円（2008/11/20） - 202%（3.02倍）
169,000円（10/23）
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。
