KDX不動産投資法人（8972）の株価チャート
株価
8/4
- 前日 (8/3)
- 153,600
- 始値
- 153,600
- 高値
- 153,800
- 安値
- 151,900
- 終値 -1.04%
- 152,000
- 出来高 -37.76%
- 8,043
乖離率
- 株価（5日）
移動平均値 - -2.84%
156,440 - 株価（25日）
移動平均値 - -2.98%
156,668 - 出来高（5日）
移動平均値 - -37.07%
12,780
2026/03/10～2026/08/04
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 | ||||||||||
| 08/04 | 153,600 | 153,800 | 151,900 | 152,000 | -1.04% | 8,043 | - | -2.98% | - | - |
| 08/03 | 156,200 | 156,300 | 153,000 | 153,600 | -1.6% | 12,922 | - | -2.05% | - | - |
| 07/31 | 159,400 | 159,700 | 156,100 | 156,100 | -2.07% | 15,888 | - | -0.52% | - | - |
| 07/30 | 158,500 | 159,400 | 157,400 | 159,400 | -1.06% | 12,776 | - | +1.63% | - | - |
| 07/29 | 159,600 | 161,300 | 159,500 | 161,100 | +1.19% | 14,272 | - | +2.88% | - | - |
| 07/28 | 160,200 | 161,700 | 158,900 | 159,200 | -0.62% | 13,253 | - | +1.9% | - | - |
| 07/27 | 158,600 | 160,500 | 158,500 | 160,200 | +1.39% | 11,017 | - | +2.76% | - | - |
| 07/24 | 157,600 | 158,400 | 156,600 | 158,000 | +0.57% | 6,317 | - | +1.52% | - | - |
| 07/23 | 158,600 | 159,300 | 156,900 | 157,100 | -0.95% | 6,427 | - | +1.09% | - | - |
| 07/22 | 159,100 | 159,100 | 157,400 | 158,600 | -0.13% | 7,786 | - | +2.1% | - | - |
| 07/21 | 158,900 | 159,700 | 158,200 | 158,800 | +1.02% | 14,366 | - | +2.31% | - | - |
| 07/17 | 155,700 | 158,700 | 155,500 | 157,200 | +1.42% | 8,851 | - | +1.32% | - | - |
| 07/16 | 156,900 | 158,100 | 154,400 | 155,000 | -1.02% | 10,901 | - | -0.11% | - | - |
| 07/15 | 157,200 | 157,800 | 156,400 | 156,600 | +0.13% | 10,224 | - | +0.9% | - | - |
| 07/14 | 154,900 | 156,400 | 154,700 | 156,400 | +0.97% | 10,389 | - | +0.78% | - | - |
| 07/13 | 155,700 | 156,000 | 154,700 | 154,900 | -0.51% | 10,369 | - | -0.14% | - | - |
| 07/10 | 155,800 | 156,200 | 155,100 | 155,700 | -0.06% | 7,745 | - | +0.37% | - | - |
| 07/09 | 157,200 | 157,200 | 154,800 | 155,800 | -0.89% | 10,544 | - | +0.46% | - | - |
| 07/08 | 157,000 | 158,600 | 156,200 | 157,200 | +0.19% | 11,442 | - | +1.41% | - | - |
| 07/07 | 158,400 | 158,900 | 156,900 | 156,900 | -0.44% | 11,179 | - | +1.24% | - | - |
| 07/06 | 157,300 | 159,600 | 157,000 | 157,600 | +0.19% | 10,597 | - | +1.76% | - | - |
| 07/03 | 155,100 | 158,300 | 154,900 | 157,300 | +1.94% | 11,957 | - | +1.6% | - | - |
| 07/02 | 154,500 | 154,800 | 153,700 | 154,300 | +0.98% | 12,794 | - | -0.38% | - | - |
| 07/01 | 154,900 | 154,900 | 152,500 | 152,800 | -1.36% | 13,509 | - | -1.43% | - | - |
| 06/30 | 156,000 | 156,800 | 154,900 | 154,900 | -0.58% | 16,121 | - | -0.21% | - | - |
| 06/29 | 156,100 | 156,300 | 155,100 | 155,800 | -0.19% | 16,287 | - | +0.33% | - | - |
| 06/26 | 154,400 | 156,300 | 154,200 | 156,100 | +1.23% | 13,413 | - | +0.5% | - | - |
| 06/25 | 153,800 | 155,500 | 152,500 | 154,200 | +0.65% | 18,250 | - | -0.75% | - | - |
| 06/24 | 152,500 | 153,200 | 151,100 | 153,200 | +0.72% | 11,878 | - | -1.52% | - | - |
| 06/23 | 151,400 | 152,200 | 150,500 | 152,100 | +0.93% | 15,770 | - | -2.34% | - | - |
| 06/22 | 152,600 | 152,800 | 149,900 | 150,700 | -2.02% | 12,786 | - | -3.43% | - | - |
| 06/19 | 152,000 | 153,800 | 151,400 | 153,800 | +1.18% | 16,893 | - | -1.62% | - | - |
| 06/18 | 154,300 | 154,400 | 150,600 | 152,000 | -2.19% | 20,849 | - | -2.93% | - | - |
| 06/17 | 156,400 | 156,600 | 154,600 | 155,400 | -0.13% | 7,391 | - | -0.94% | - | - |
| 06/16 | 156,300 | 157,400 | 154,300 | 155,600 | -1.14% | 18,852 | - | -0.89% | - | - |
| 06/15 | 158,000 | 158,800 | 156,500 | 157,400 | -0.13% | 13,455 | - | +0.15% | - | - |
| 06/12 | 156,900 | 158,600 | 155,300 | 157,600 | +1.09% | 22,422 | - | +0.2% | - | - |
| 06/11 | 156,000 | 157,100 | 154,900 | 155,900 | -0.19% | 11,398 | - | -0.96% | - | - |
| 06/10 | 154,900 | 156,200 | 154,200 | 156,200 | +0.97% | 11,573 | - | -0.93% | - | - |
| 06/09 | 156,000 | 156,000 | 153,200 | 154,700 | -0.13% | 8,942 | - | -2.03% | - | - |
| 06/08 | 153,000 | 155,000 | 152,300 | 154,900 | +0.19% | 8,630 | - | -2.11% | - | - |
| 06/05 | 154,700 | 155,600 | 153,400 | 154,600 | +0.39% | 11,743 | - | -2.46% | - | - |
| 06/04 | 155,600 | 156,100 | 154,000 | 154,000 | -1.53% | 9,784 | - | -3.12% | - | - |
| 06/03 | 154,400 | 156,900 | 154,000 | 156,400 | +1.3% | 13,260 | - | -1.91% | - | - |
| 06/02 | 155,300 | 155,700 | 153,100 | 154,400 | -1.15% | 12,999 | - | -3.39% | - | - |
| 06/01 | 158,900 | 158,900 | 155,800 | 156,200 | -1.76% | 11,362 | - | -2.53% | - | - |
| 05/29 | 158,200 | 160,100 | 157,000 | 159,000 | +1.02% | 17,718 | - | -1.04% | - | - |
| 05/28 | 156,800 | 157,700 | 156,200 | 157,400 | -0.44% | 15,087 | - | -2.24% | - | - |
| 05/27 | 156,800 | 158,100 | 155,900 | 158,100 | +1.02% | 12,887 | - | -2.05% | - | - |
| 05/26 | 156,500 | 157,100 | 155,600 | 156,500 | -0.13% | 10,510 | - | -3.3% | - | - |
| 05/25 | 156,700 | 157,800 | 156,500 | 156,700 | -0.25% | 7,669 | - | -3.44% | - | - |
| 05/22 | 159,200 | 159,200 | 156,800 | 157,100 | -1.38% | 9,258 | - | -3.45% | - | - |
| 05/21 | 159,600 | 159,900 | 158,100 | 159,300 | +1.14% | 10,889 | - | -2.3% | - | - |
| 05/20 | 160,200 | 160,400 | 157,200 | 157,500 | -1.5% | 11,351 | - | -3.56% | - | - |
| 05/19 | 157,900 | 159,900 | 157,400 | 159,900 | +1.27% | 9,177 | - | -2.3% | - | - |
| 05/18 | 160,200 | 160,200 | 156,700 | 157,900 | -1.31% | 9,906 | - | -3.71% | - | - |
| 05/15 | 159,000 | 160,200 | 158,500 | 160,000 | +0.63% | 10,882 | - | -2.59% | - | - |
| 05/14 | 159,000 | 159,300 | 158,000 | 159,000 | +0.13% | 10,018 | - | -3.31% | - | - |
| 05/13 | 159,000 | 159,100 | 157,600 | 158,800 | -0.56% | 10,154 | - | -3.55% | - | - |
| 05/12 | 160,800 | 160,900 | 158,700 | 159,700 | -0.5% | 9,645 | - | -3.09% | - | - |
| 05/11 | 161,000 | 161,700 | 160,000 | 160,500 | -0.12% | 8,417 | - | -2.7% | - | - |
| 05/08 | 162,500 | 162,500 | 160,700 | 160,700 | -0.99% | 11,684 | - | -2.58% | - | - |
| 05/07 | 164,500 | 164,500 | 161,400 | 162,300 | +0.12% | 12,502 | - | -1.62% | - | - |
| 05/01 | 162,600 | 162,900 | 161,200 | 162,100 | -0.55% | 9,912 | - | -1.77% | - | - |
| 04/30 | 161,500 | 163,000 | 160,700 | 163,000 | +1.12% | 15,957 | - | -1.31% | - | - |
| 04/28 | 162,800 | 162,800 | 161,100 | 161,200 | -3.07% | 16,202 | - | -2.47% | - | - |
| 04/27 | 165,900 | 166,700 | 165,200 | 166,300 | +0.12% | 29,597 | - | +0.53% | - | - |
| 04/24 | 166,000 | 166,500 | 165,600 | 166,100 | +0.3% | 7,646 | - | +0.44% | - | - |
| 04/23 | 165,600 | 165,800 | 164,000 | 165,600 | 0% | 8,574 | - | +0.08% | - | - |
| 04/22 | 166,500 | 166,800 | 165,600 | 165,600 | -0.48% | 9,412 | - | -0.06% | - | - |
| 04/21 | 168,300 | 168,300 | 166,200 | 166,400 | -0.66% | 11,015 | - | +0.31% | - | - |
| 04/20 | 168,400 | 168,600 | 167,500 | 167,500 | +0.06% | 6,458 | - | +0.92% | - | - |
| 04/17 | 168,900 | 168,900 | 167,400 | 167,400 | -0.83% | 9,195 | - | +0.86% | - | - |
| 04/16 | 168,400 | 168,800 | 167,600 | 168,800 | +0.6% | 10,755 | - | +1.72% | - | - |
| 04/15 | 168,000 | 168,600 | 167,200 | 167,800 | +0.3% | 9,585 | - | +1.13% | - | - |
| 04/14 | 166,300 | 167,500 | 166,000 | 167,300 | +1.15% | 8,144 | - | +0.88% | - | - |
| 04/13 | 165,600 | 166,100 | 164,300 | 165,400 | -0.48% | 10,045 | - | -0.21% | - | - |
| 04/10 | 166,800 | 166,800 | 165,600 | 166,200 | +0.12% | 9,708 | - | +0.26% | - | - |
| 04/09 | 168,000 | 168,200 | 165,800 | 166,000 | -1.25% | 8,523 | - | +0.1% | - | - |
| 04/08 | 168,500 | 168,500 | 165,400 | 168,100 | +2.19% | 11,621 | - | +1.37% | - | - |
| 04/07 | 165,600 | 166,300 | 164,300 | 164,500 | -0.12% | 5,581 | - | -0.81% | - | - |
| 04/06 | 164,600 | 165,500 | 164,200 | 164,700 | +0.3% | 4,598 | - | -0.82% | - | - |
| 04/03 | 162,600 | 164,700 | 162,300 | 164,200 | +1.05% | 6,642 | - | -1.25% | - | - |
| 04/02 | 164,800 | 166,100 | 162,200 | 162,500 | -0.67% | 9,893 | - | -2.46% | - | - |
| 04/01 | 163,000 | 163,600 | 162,400 | 163,600 | +1.87% | 9,680 | - | -2.01% | - | - |
| 03/31 | 161,300 | 162,100 | 160,300 | 160,600 | -0.25% | 15,612 | - | -3.98% | - | - |
| 03/30 | 162,200 | 162,500 | 160,200 | 161,000 | -1.65% | 13,439 | - | -3.94% | - | - |
| 03/27 | 164,300 | 165,300 | 163,500 | 163,700 | -1.09% | 16,874 | - | -2.52% | - | - |
| 03/26 | 166,700 | 166,700 | 164,400 | 165,500 | -0.24% | 10,695 | - | -1.61% | - | - |
| 03/25 | 166,300 | 167,600 | 165,900 | 165,900 | +0.61% | 8,224 | - | -1.44% | - | - |
| 03/24 | 165,800 | 167,000 | 164,900 | 164,900 | -0.06% | 12,171 | - | -2.12% | - | - |
| 03/23 | 165,100 | 166,300 | 163,600 | 165,000 | -1.96% | 11,851 | - | -2.14% | - | - |
| 03/19 | 170,700 | 170,900 | 167,800 | 168,300 | -1.81% | 15,344 | - | -0.31% | - | - |
| 03/18 | 170,400 | 171,400 | 170,100 | 171,400 | +0.65% | 8,641 | - | +1.52% | - | - |
| 03/17 | 169,200 | 170,300 | 168,800 | 170,300 | +0.89% | 9,031 | - | +0.95% | - | - |
| 03/16 | 167,500 | 169,400 | 166,300 | 168,800 | +0.78% | 11,505 | - | +0.14% | - | - |
| 03/13 | 168,100 | 169,000 | 166,400 | 167,500 | +0.42% | 16,540 | - | -0.62% | - | - |
| 03/12 | 167,200 | 167,600 | 166,300 | 166,800 | -0.89% | 6,477 | - | -1.07% | - | - |
| 03/11 | 166,500 | 169,000 | 165,400 | 168,300 | +1.63% | 8,068 | - | -0.22% | - | - |
| 03/10 | 165,600 | 166,300 | 164,600 | 165,600 | +0.42% | 12,206 | - | -1.8% | - | - |
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 10月期 | 494,000 988,000 5/31 | 303,500 607,000 11/29 | 11,044 5,522 5/23 | - | - | +14.29% 2/14 | -15.08% 8/20 |
| 2008年 4月期 | 417,500 835,000 11/1 | 50,150 100,300 10/20 | 39,456 19,728 10/20 | - | - | +21.99% 11/28 | -65.6% 10/17 |
| 2009年 4月期 | 178,000 356,000 9/29 356,000 9/28 | 62,600 125,200 3/9 | 15,638 7,819 12/12 | - | - | +65.25% 12/15 | -29.9% 2/24 |
| 2010年 4月期 | 177,500 355,000 10/6 | 105,050 210,100 11/30 | 10,542 5,271 11/16 | - | - | +15.72% 4/26 | -10.63% 5/26 |
| 2011年 4月期 | 199,750 399,500 12/16 399,500 12/15 | 108,800 217,600 10/27 | 11,580 5,790 7/12 | - | - | +15.94% 12/15 | -18.37% 3/15 |
| 2012年 4月期 | 157,000 314,000 4/3 | 103,500 207,000 11/16 | 7,978 3,989 7/11 | - | - | +18.48% 2/27 | -10.78% 5/8 |
| 2013年 4月期 | 249,250 498,500 4/22 | 128,250 256,500 11/14 | 11,434 5,717 4/5 | - | - | +19.19% 3/27 | -15.24% 5/15 |
| 2014年 4月期 | 305,000 610,000 10/31 | 215,500 431,000 11/11 | 18,220 9,110 11/14 | 2165億5610万 | - | +10.89% 11/27 | -4.29% 5/19 5/9 |
| 2015年 4月期 | 358,500 717,000 1/19 | 241,750 483,500 9/8 | 17,344 8,672 11/28 | 2903億254万 | 1957億6189万 | +9.9% 10/1 | -11.69% 7/10 |
| 2016年 4月期 | 334,500 669,000 3/14 | 262,000 524,000 1/12 | 8,384 4,192 12/18 | 2708億6806万 | 2121億5974万 | +12.67% 2/5 | -10.65% 6/27 |
| 2017年 4月期 | 339,500 679,000 12/30 | 286,000 572,000 11/22 572,000 11/21 | 6,560 3,280 6/15 | 2749億1691万 | 2315億9422万 | +7.49% 12/30 | -4.38% 11/10 |
| 2018年 4月期 | 364,000 728,000 9/28 | 292,500 585,000 11/14 | 19,918 9,959 5/29 | 3119億5528万 | 2368億5772万 | +7.38% 1/18 | -3.87% 3/5 |
| 2019年 4月期 | 439,000 878,000 10/9 | 336,000 672,000 12/25 | 6,636 3,318 10/29 | 3762億3178万 | 2879億5872万 | +4.81% 3/27 | -6.06% 11/13 |
| 2020年 4月期 | 455,000 910,000 2/21 | 207,500 415,000 3/19 | 19,468 9,734 3/23 | 3899億4410万 | 1778億3165万 | +11.2% 5/11 | -43.78% 3/19 |
| 2021年 4月期 | 415,500 831,000 6/3 | 296,000 592,000 11/2 | 14,716 7,358 6/18 | 3560億9181万 | 2536億7792万 | +8.84% 3/18 | -5.44% 10/5 |
| 2022年 4月期 | 376,500 753,000 3/30 | 166,000 332,000 10/31 | 13,824 6,912 7/28 | - | - | +7.32% 3/29 | -49.12% 10/31 |
| 2023年 4月期 | 179,000 358,000 7/6 | 146,900 293,800 4/27 | 241,036 120,518 10/27 | - | - | +10.22% 6/28 | -9.72% 10/30 |
| 2024年 4月期 | 169,600 11/28 11/21 | 141,000 3/8 | 270,652 5/31 | - | - | +7.62% 3/25 | -7.51% 2/15 |
| 2025年 4月期 | 175,300 10/23 | 140,800 4/7 | 43,599 7/30 | - | - | +6.57% 1/28 | -5.21% 3/11 |
| 2026年 4月期 | 181,300 11/27 | 160,200 3/30 | 29,597 4/27 | - | - | +1.74% 2/26 | -4.17% 1/30 |
| 最新 | 152,000 2026/8/4 | 8,043 | 1302億6704万 | -2.98% 156,668 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 17%（1.17倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 50%（1.5倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -55%（0.45倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/08/04 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
50,150円（2008/10/20） - 203%（3.03倍）
152,000円（8/4）
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。
