大和ハウスリート投資法人（8984）の時価総額の推移
2026/01/26～2026/06/23
株価＆時価総額の推移
| 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 | ||||||||||
| 06/23 | 118,400 | 118,900 | 117,900 | 118,700 | +0.68% | 8,887 | - | -0.32% | - | - |
| 06/22 | 117,900 | 118,200 | 117,100 | 117,900 | -0.67% | 5,895 | - | -1.12% | - | - |
| 06/19 | 118,000 | 118,700 | 117,400 | 118,700 | +0.51% | 15,501 | - | -0.57% | - | - |
| 06/18 | 118,300 | 118,600 | 116,600 | 118,100 | -0.08% | 7,931 | - | -1.22% | - | - |
| 06/17 | 119,000 | 119,100 | 118,000 | 118,200 | -0.76% | 7,054 | - | -1.27% | - | - |
| 06/16 | 119,600 | 119,700 | 118,100 | 119,100 | -1% | 7,950 | - | -0.62% | - | - |
| 06/15 | 120,500 | 121,100 | 119,000 | 120,300 | +0.67% | 10,551 | - | +0.25% | - | - |
| 06/12 | 118,800 | 120,500 | 118,000 | 119,500 | +0.67% | 16,713 | - | -0.51% | - | - |
| 06/11 | 119,000 | 120,000 | 118,300 | 118,700 | -0.34% | 7,762 | - | -1.32% | - | - |
| 06/10 | 118,400 | 119,100 | 117,500 | 119,100 | +0.93% | 6,024 | - | -1.18% | - | - |
| 06/09 | 118,300 | 118,700 | 117,200 | 118,000 | -0.17% | 6,024 | - | -2.29% | - | - |
| 06/08 | 116,800 | 118,200 | 116,600 | 118,200 | +0.85% | 6,619 | - | -2.37% | - | - |
| 06/05 | 117,700 | 117,900 | 116,700 | 117,200 | +0.17% | 9,405 | - | -3.42% | - | - |
| 06/04 | 119,200 | 119,200 | 117,000 | 117,000 | -1.93% | 8,592 | - | -3.91% | - | - |
| 06/03 | 118,600 | 119,800 | 118,100 | 119,300 | +1.1% | 7,284 | - | -2.33% | - | - |
| 06/02 | 118,500 | 118,500 | 116,600 | 118,000 | -0.59% | 14,762 | - | -3.64% | - | - |
| 06/01 | 120,300 | 120,500 | 118,600 | 118,700 | -1.58% | 8,323 | - | -3.33% | - | - |
| 05/29 | 120,700 | 121,600 | 119,900 | 120,600 | +0.42% | 10,224 | - | -2.08% | - | - |
| 05/28 | 119,000 | 120,400 | 118,800 | 120,100 | -0.25% | 8,803 | - | -2.72% | - | - |
| 05/27 | 120,500 | 120,500 | 119,500 | 120,400 | +0.84% | 8,474 | - | -2.8% | - | - |
| 05/26 | 119,300 | 119,600 | 118,900 | 119,400 | 0% | 8,674 | - | -3.97% | - | - |
| 05/25 | 119,800 | 120,200 | 119,300 | 119,400 | -0.75% | 8,400 | - | -4.33% | - | - |
| 05/22 | 121,000 | 121,000 | 119,800 | 120,300 | -0.74% | 10,052 | - | -3.96% | - | - |
| 05/21 | 122,600 | 122,600 | 120,200 | 121,200 | +0.33% | 11,341 | - | -3.53% | - | - |
| 05/20 | 123,600 | 123,600 | 120,600 | 120,800 | -1.47% | 12,357 | - | -4.09% | - | - |
| 05/19 | 121,400 | 122,600 | 120,600 | 122,600 | +0.91% | 8,880 | - | -2.93% | - | - |
| 05/18 | 123,100 | 123,300 | 120,500 | 121,500 | -1.46% | 10,073 | - | -4.06% | - | - |
| 05/15 | 121,200 | 123,300 | 121,200 | 123,300 | +1.07% | 11,194 | - | -2.86% | - | - |
| 05/14 | 121,700 | 122,000 | 121,000 | 122,000 | +0.41% | 7,685 | - | -4.03% | - | - |
| 05/13 | 122,900 | 122,900 | 121,400 | 121,500 | -1.14% | 9,602 | - | -4.61% | - | - |
| 05/12 | 123,500 | 123,600 | 122,000 | 122,900 | -0.24% | 8,860 | - | -3.66% | - | - |
| 05/11 | 123,800 | 124,200 | 122,700 | 123,200 | -0.4% | 10,062 | - | -3.56% | - | - |
| 05/08 | 124,100 | 124,700 | 123,200 | 123,700 | -0.8% | 11,951 | - | -3.21% | - | - |
| 05/07 | 126,500 | 126,700 | 123,600 | 124,700 | -0.32% | 18,860 | - | -2.49% | - | - |
| 05/01 | 126,400 | 126,400 | 124,900 | 125,100 | -0.4% | 6,653 | - | -2.27% | - | - |
| 04/30 | 125,000 | 125,600 | 124,100 | 125,600 | +0.24% | 12,770 | - | -1.99% | - | - |
| 04/28 | 127,100 | 127,400 | 125,100 | 125,300 | -1.65% | 8,917 | - | -2.33% | - | - |
| 04/27 | 128,000 | 128,000 | 126,700 | 127,400 | +0.47% | 8,172 | - | -0.78% | - | - |
| 04/24 | 126,900 | 127,500 | 126,100 | 126,800 | -0.08% | 9,287 | - | -1.29% | - | - |
| 04/23 | 126,700 | 127,400 | 125,900 | 126,900 | +0.4% | 7,863 | - | -1.31% | - | - |
| 04/22 | 127,500 | 127,600 | 126,400 | 126,400 | -1.17% | 6,629 | - | -1.85% | - | - |
| 04/21 | 128,000 | 128,100 | 127,100 | 127,900 | 0% | 7,463 | - | -0.82% | - | - |
| 04/20 | 130,500 | 130,900 | 127,900 | 127,900 | -1.92% | 9,518 | - | -0.9% | - | - |
| 04/17 | 131,200 | 131,300 | 129,400 | 130,400 | -1.29% | 9,108 | - | +1.01% | - | - |
| 04/16 | 131,600 | 132,500 | 131,000 | 132,100 | +0.76% | 12,140 | - | +2.35% | - | - |
| 04/15 | 131,500 | 132,000 | 130,800 | 131,100 | +0.23% | 8,593 | - | +1.62% | - | - |
| 04/14 | 130,900 | 131,200 | 130,400 | 130,800 | +0.85% | 7,312 | - | +1.45% | - | - |
| 04/13 | 128,600 | 129,700 | 128,000 | 129,700 | +0.31% | 6,847 | - | +0.63% | - | - |
| 04/10 | 129,800 | 129,800 | 128,600 | 129,300 | -0.08% | 8,042 | - | +0.31% | - | - |
| 04/09 | 131,200 | 131,400 | 129,100 | 129,400 | -1.3% | 7,208 | - | +0.3% | - | - |
| 04/08 | 130,200 | 131,100 | 129,400 | 131,100 | +1.86% | 10,133 | - | +1.62% | - | - |
| 04/07 | 129,100 | 129,600 | 128,600 | 128,700 | +0.39% | 4,056 | - | -0.27% | - | - |
| 04/06 | 128,000 | 128,600 | 127,500 | 128,200 | +0.08% | 4,101 | - | -0.81% | - | - |
| 04/03 | 126,600 | 128,400 | 126,300 | 128,100 | +1.26% | 5,131 | - | -1.04% | - | - |
| 04/02 | 127,900 | 129,000 | 126,500 | 126,500 | -0.71% | 10,718 | - | -2.49% | - | - |
| 04/01 | 126,000 | 127,400 | 125,600 | 127,400 | +2.17% | 8,842 | - | -2.13% | - | - |
| 03/31 | 126,300 | 126,300 | 124,700 | 124,700 | -0.8% | 15,392 | - | -4.49% | - | - |
| 03/30 | 126,100 | 127,000 | 125,200 | 125,700 | -1.57% | 11,655 | - | -4.04% | - | - |
| 03/27 | 128,700 | 129,000 | 127,600 | 127,700 | -0.62% | 15,075 | - | -2.77% | - | - |
| 03/26 | 128,800 | 129,100 | 127,700 | 128,500 | -0.54% | 9,607 | - | -2.39% | - | - |
| 03/25 | 129,600 | 129,700 | 128,700 | 129,200 | +0.7% | 7,831 | - | -2.03% | - | - |
| 03/24 | 129,400 | 130,200 | 128,300 | 128,300 | -0.23% | 15,113 | - | -2.89% | - | - |
| 03/23 | 129,400 | 129,400 | 127,400 | 128,600 | -1.15% | 10,498 | - | -2.81% | - | - |
| 03/19 | 130,900 | 131,100 | 129,500 | 130,100 | -1.21% | 15,624 | - | -1.87% | - | - |
| 03/18 | 131,000 | 131,700 | 130,400 | 131,700 | +0.61% | 9,634 | - | -0.83% | - | - |
| 03/17 | 130,500 | 130,900 | 130,200 | 130,900 | +0.38% | 7,996 | - | -1.53% | - | - |
| 03/16 | 128,100 | 130,800 | 127,900 | 130,400 | +1.24% | 9,443 | - | -2.04% | - | - |
| 03/13 | 129,400 | 130,200 | 128,400 | 128,800 | -0.62% | 15,899 | - | -3.42% | - | - |
| 03/12 | 129,600 | 129,900 | 129,100 | 129,600 | -0.92% | 6,822 | - | -3.05% | - | - |
| 03/11 | 130,400 | 131,100 | 129,000 | 130,800 | +1.24% | 9,849 | - | -2.34% | - | - |
| 03/10 | 130,300 | 130,400 | 129,100 | 129,200 | -0.39% | 10,705 | - | -3.65% | - | - |
| 03/09 | 128,900 | 130,600 | 127,500 | 129,700 | -0.23% | 13,754 | - | -3.44% | - | - |
| 03/06 | 130,500 | 131,700 | 129,800 | 130,000 | -1.44% | 10,344 | - | -3.44% | - | - |
| 03/05 | 131,100 | 132,600 | 131,100 | 131,900 | +1.93% | 12,636 | - | -2.19% | - | - |
| 03/04 | 131,500 | 131,600 | 129,300 | 129,400 | -2.04% | 15,707 | - | -4.15% | - | - |
| 03/03 | 132,900 | 133,200 | 131,500 | 132,100 | -1.27% | 9,483 | - | -2.34% | - | - |
| 03/02 | 132,900 | 134,100 | 131,700 | 133,800 | +0.6% | 10,369 | - | -1.24% | - | - |
| 02/27 | 135,800 | 136,000 | 133,000 | 133,000 | -1.63% | 17,464 | - | -1.96% | - | - |
| 02/26 | 135,000 | 135,700 | 134,200 | 135,200 | -1.74% | 22,872 | - | -0.5% | - | - |
| 02/25 | 137,000 | 137,800 | 136,500 | 137,600 | +0.36% | 20,252 | - | +1.09% | - | - |
| 02/24 | 136,000 | 137,600 | 135,200 | 137,100 | +1.26% | 22,485 | - | +0.6% | - | - |
| 02/20 | 135,100 | 136,000 | 134,600 | 135,400 | +0.67% | 15,454 | - | -0.82% | - | - |
| 02/19 | 134,900 | 135,000 | 133,500 | 134,500 | -0.66% | 8,481 | - | -1.69% | - | - |
| 02/18 | 134,000 | 135,800 | 133,500 | 135,400 | +0.97% | 11,420 | - | -1.25% | - | - |
| 02/17 | 135,000 | 135,100 | 133,600 | 134,100 | -0.96% | 6,267 | - | -2.4% | - | - |
| 02/16 | 133,900 | 135,400 | 132,900 | 135,400 | +1.73% | 10,218 | - | -1.71% | - | - |
| 02/13 | 135,200 | 135,500 | 133,100 | 133,100 | -1.7% | 13,481 | - | -3.61% | - | - |
| 02/12 | 134,500 | 135,500 | 134,400 | 135,400 | 0% | 10,767 | - | -2.25% | - | - |
| 02/10 | 135,100 | 136,000 | 134,700 | 135,400 | +0.3% | 15,363 | - | -2.49% | - | - |
| 02/09 | 135,900 | 136,400 | 134,100 | 135,000 | -0.52% | 12,915 | - | -3% | - | - |
| 02/06 | 136,800 | 137,000 | 135,400 | 135,700 | -0.51% | 7,631 | - | -2.73% | - | - |
| 02/05 | 136,800 | 137,200 | 136,200 | 136,400 | -0.29% | 9,334 | - | -2.45% | - | - |
| 02/04 | 135,700 | 137,100 | 135,100 | 136,800 | +0.51% | 13,290 | - | -2.35% | - | - |
| 02/03 | 135,400 | 136,700 | 134,800 | 136,100 | +0.96% | 6,677 | - | -3.04% | - | - |
| 02/02 | 135,600 | 136,000 | 134,600 | 134,800 | 0% | 9,731 | - | -4.15% | - | - |
| 01/30 | 137,300 | 137,300 | 134,600 | 134,800 | -1.96% | 14,074 | - | -4.38% | - | - |
| 01/29 | 135,000 | 137,500 | 134,100 | 137,500 | +1.55% | 15,362 | - | -2.67% | - | - |
| 01/28 | 135,400 | 135,800 | 134,500 | 135,400 | -0.22% | 12,851 | - | -4.29% | - | - |
| 01/27 | 136,000 | 136,000 | 134,000 | 135,700 | -0.15% | 14,882 | - | -4.23% | - | - |
| 01/26 | 136,900 | 136,900 | 135,400 | 135,900 | -1.24% | 14,459 | - | -4.25% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | ||
| 2013年 2月期 | 115,625 462,500 3/27 | 67,875 543,000 9/12 543,000 9/4 | 20,888 5,222 3/19 | 1484億9487万 | - | |
| 2014年 2月期 | 123,750 495,000 7/8 495,000 7/7 | 88,875 355,500 9/4 | 16,640 4,160 10/29 | 1850億6565万 | 1141億4038万 | |
| 2015年 2月期 | 152,000 608,000 1/21 | 110,300 220,600 8/27 | 12,604 6,302 5/11 | 2273億1296万 | 1649億5144万 | |
| 2016年 2月期 | 157,500 315,000 8/12 | 104,850 209,700 9/10 | 154,454 77,227 8/26 | 2355億3810万 | 1568億107万 | |
| 2017年 2月期 | 149,200 298,400 10/4 | 124,050 248,100 7/18 248,100 7/14 | 84,772 42,386 3/22 | 4533億5315万 | 4192億8900万 | |
| 2018年 2月期 | 139,200 278,400 8/1 | 120,550 241,100 3/13 | 229,780 114,890 3/20 | 5364億7680万 | 4074億5900万 | |
| 2019年 2月期 | 140,800 281,600 8/26 | 117,450 234,900 12/25 | 122,296 61,148 3/4 | 5843億2000万 | 4526億5230万 | |
| 2020年 2月期 | 160,250 320,500 10/31 | 90,550 181,100 3/19 | 105,336 52,668 3/3 | 6650億3750万 | 3976億9560万 | |
| 2021年 2月期 | 170,500 341,000 8/10 341,000 8/5 | 120,000 240,000 11/19 | 77,600 38,800 11/30 | 7488億3600万 | 5270億4000万 | |
| 2022年 2月期 | 177,000 354,000 1/4 | 144,850 289,700 6/15 | 110,696 55,348 9/2 | 8212億8000万 | - | |
| 最新 | 118,700 2026/6/23 | 8,887 | 5507億6800万 | |||
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。
