8804 東京建物

8804
2024/03/28
時価
5325億円
PER 予
11.08倍
2009年以降
赤字-49.81倍
(2009-2023年)
PBR
1.07倍
2009年以降
0.33-2倍
(2009-2023年)
配当 予
3.1%
ROE 予
9.66%
ROA 予
2.52%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,522
始値
2,536
高値
2,626
安値
2,528
終値 +0.95%
2,546
出来高 -20.49%
1,963,200

乖離率

株価(5日)
移動平均値
+3.58%
2,458
株価(25日)
移動平均値
+13.21%
2,249
出来高(5日)
移動平均値
+24.52%
1,576,560

2023/10/30~2024/03/28

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PERPBR
2024
03/282,5362,6262,5282,546+0.95%1,963,2005325億4089万+13.21%11.081.07
03/272,4372,5552,4372,522+4.82%2,469,0005275億2087万+12.89%10.981.06
03/262,3802,4302,3722,406+0.97%1,033,7005032億5742万+8.38%10.471.01
03/252,4252,4322,3792,383-2.1%1,100,9004984億4656万+7.78%10.371
03/222,4362,4572,4032,434+0.66%1,316,0005091億1411万+10.49%10.591.02
03/212,4142,4492,3792,418+1.68%2,729,5005057億6743万+10.26%10.521.02
03/192,2012,3792,1952,378+7.36%3,122,6004974億72万+8.78%10.351
03/182,1802,2172,1782,215+2.07%1,186,1004633億639万+1.61%9.640.93
03/152,1352,1742,1352,170+1.97%1,810,1004538億9385万-0.46%9.440.91
03/142,1152,1382,0982,128+3.05%1,637,2004451億881万-2.47%9.260.89
03/132,0922,1062,0382,065-1.29%1,637,8004319億3124万-5.54%8.990.87
03/122,0542,0962,0292,092+0.58%2,137,4004375億7877万-4.69%9.10.88
03/112,1192,1212,0472,080-2.99%1,680,9004350億6876万-5.54%9.050.87
03/082,1722,2072,1282,144-3.51%2,593,0004484億5549万-2.99%9.330.9
03/072,2972,2972,2132,222-1.72%1,002,3004647億7057万+0.32%9.670.93
03/062,2422,3052,2312,261+3.15%1,447,0004729億2811万+2.03%9.840.95
03/052,2122,2292,1882,192-2.92%858,3004584億9554万-1.08%9.540.92
03/042,2712,2802,2432,258+0.31%1,920,0004723億60万+1.9%9.830.95
03/012,1822,2722,1752,251+3.68%2,794,2004708億3643万+1.58%9.80.95
02/292,1852,1902,1572,171-0.09%875,1004541億302万-2.03%9.450.91
02/282,1722,1822,1512,173+0.14%973,1004545億2135万-2.21%9.460.91
02/272,1652,1852,1382,170-0.18%1,036,0004538億9385万-2.65%9.440.91
02/262,2162,2232,1502,174-1.32%1,268,9004547億3052万-2.64%9.460.91
02/222,1872,2062,1732,203+1.15%836,6004607億9638万-1.48%9.590.93
02/212,1622,1822,1542,178+0.93%722,6004555億6719万-2.68%9.480.92
02/202,1832,1852,1512,158-0.37%680,5004513億8384万-3.75%9.390.91
02/192,1972,1982,1462,166-1.41%966,1004530億5718万-3.6%9.430.91
02/162,2002,2112,1812,197+0.73%1,001,3004595億4137万-2.4%9.560.92
02/152,2032,2082,1582,1810%734,1004561億9469万-3.24%9.490.92
02/142,2002,2392,1702,181-2.28%1,499,0004561億9469万-3.32%9.490.92
02/132,2322,2522,2052,232+0.27%1,127,8004668億6224万-1.02%9.710.94
02/092,2162,2512,1952,226-0.4%1,069,7004656億724万-1.11%9.690.94
02/082,2102,2492,1802,235+0.54%1,027,4004674億8975万-0.49%9.730.94
02/072,2002,2302,1932,223+0.23%760,6004649億7973万-0.8%9.670.93
02/062,2502,2552,2182,218-3.57%874,5004639億3390万-0.76%9.650.93
02/052,2532,3322,2222,300+1.91%1,202,2004810億8565万+3.14%10.010.97
02/022,2892,2902,2492,257-0.49%539,8004720億9144万+1.62%9.820.95
02/012,2722,2832,2492,268-0.92%724,2004743億9228万+2.44%9.870.95
01/312,2402,2922,2382,289+1.96%841,0004787億8480万+3.81%9.960.96
01/302,2502,2552,2352,245+0.13%533,3004695億8142万+2.28%9.770.94
01/292,2142,2522,2142,242+1.31%720,8004689億5392万+2.47%9.760.94
01/262,2382,2382,2022,213-1.29%777,1004628億8806万+1.47%9.630.93
01/252,2432,2592,2132,242-0.27%979,5004689億5392万+3.13%9.760.94
01/242,2952,3102,2452,248-3.68%1,036,8004702億893万+3.69%9.780.95
01/232,3332,3662,3262,334-0.43%696,8004881億9735万+8.01%10.160.98
01/222,3042,3572,3042,344+2.94%876,6004902億8902万+8.92%10.20.99
01/192,2802,2822,2512,277+1.52%672,7004762億7479万+6.25%9.910.96
01/182,2512,2592,2272,243-0.75%602,3004691億6309万+5.01%9.760.94
01/172,2872,3202,2602,260+0.04%709,0004727億1894万+6.1%9.840.95
01/162,3022,3142,2542,259-1.87%771,4004725億977万+6.26%9.830.95
01/152,2562,3222,2552,302+1.72%730,6004815億398万+8.48%10.020.97
01/122,2992,2992,2432,263-0.13%1,144,5004733億4644万+7%9.850.95
01/112,2482,2782,2352,266+2.03%1,021,1004739億7394万+7.34%9.860.95
01/102,1612,2332,1552,221+2.63%1,123,6004645億6140万+5.51%9.670.93
01/092,1582,1742,1352,164+1.22%1,001,5004526億3884万+3%9.420.91
01/052,1072,1792,1042,138+2.2%1,299,3004472億48万+1.96%9.30.9
01/042,0972,1122,0782,092-0.95%917,7004375億7877万-0.14%9.10.88
2023
12/292,0632,1122,0632,112+1.54%867,2004417億6212万+0.86%9.790.89
12/282,0602,0832,0572,080-1.05%695,5004350億6876万-0.62%9.640.87
12/272,0802,1072,0802,102+1.4%723,7004396億7045万+0.48%9.740.88
12/262,0672,0792,0612,073+0.53%523,5004336億458万-0.86%9.610.87
12/252,0822,0822,0462,062+0.63%454,5004313億374万-1.43%9.550.87
12/222,0522,0702,0452,049-0.15%633,8004285億8456万-2.15%9.490.86
12/212,0432,0692,0412,052-0.68%601,4004292億1206万-2.19%9.510.86
12/202,0562,0842,0522,066+0.63%609,6004321億4041万-1.67%9.570.87
12/192,0432,0642,0122,053+0.49%1,010,8004294億2123万-2.28%9.510.86
12/182,0552,0662,0232,043-2.53%992,1004273億2955万-2.76%9.470.86
12/152,0632,1002,0542,096+1.11%1,248,4004384億1544万-0.24%9.710.88
12/142,1252,1352,0732,073-1.85%919,4004336億458万-1.19%9.610.87
12/132,1272,1352,1022,112-0.38%591,7004417億6212万+0.86%9.790.89
12/122,1352,1652,1202,120+0.47%776,6004434億3546万+1.39%9.820.89
12/112,1062,1242,0932,110+1.15%669,2004413億4379万+1.01%9.780.89
12/082,1102,1232,0772,086-3.02%1,221,7004363億2376万+0.05%9.670.88
12/072,1402,1622,1362,151-1.01%885,8004499億1966万+3.31%9.970.9
12/062,1222,1822,1222,173+2.45%859,8004545億2135万+4.67%10.070.91
12/052,1482,1692,1162,121-1.71%1,071,8004436億4463万+2.61%9.830.89
12/042,1372,1662,1142,158+1.51%1,197,4004513億8384万+4.66%100.91
12/012,1072,1332,1042,126+1.14%901,8004446億9047万+3.51%9.850.89
11/302,0812,1122,0672,102+1.4%1,853,2004396億7045万+2.59%9.740.88
11/292,0832,0992,0732,073-0.48%642,4004336億458万+1.32%9.610.87
11/282,0882,0972,0642,083+0.34%641,7004356億9626万+1.96%9.650.88
11/272,0902,1032,0682,076-0.14%463,3004342億3209万+1.71%9.620.87
11/242,0952,0962,0702,079+0.58%610,9004348億5959万+1.96%9.630.87
11/222,0512,0792,0432,067+0.19%518,4004323億4958万+1.42%9.580.87
11/212,0932,0972,0612,063-1.53%736,1004315億1291万+1.28%9.560.87
11/202,1372,1392,0892,095-1.6%789,1004382億627万+2.95%9.710.88
11/172,1422,1572,1242,129-0.09%752,3004453億1797万+4.67%9.870.9
11/162,1222,1672,1132,131-0.14%807,9004457億3631万+4.82%9.870.9
11/152,1022,1482,1022,134+3.14%981,3004463億6381万+5.12%9.890.9
11/142,0602,0782,0472,069+0.93%718,3004327億6791万+2.02%9.590.87
11/132,0712,0792,0342,050+0.24%626,7004287億9373万+1.13%9.50.86
11/102,0052,0591,9882,045+1.09%1,191,8004277億4789万+0.94%9.480.86
11/091,9952,0341,9742,023+2.38%768,4004231億4620万+0.05%9.370.85
11/082,0542,0571,9701,976-2.76%955,3004133億1532万-2.27%9.160.83
11/072,0882,0892,0272,032-2.07%813,0004250億2871万+0.35%9.420.85
11/062,0662,0912,0482,075+2.72%758,0004340億2292万+2.42%9.610.87
11/022,0352,0662,0182,020+0.55%734,7004225億1870万-0.35%9.360.85
11/012,0192,0271,9872,009+1.01%1,398,8004202億1785万-1.03%9.310.84
10/311,9451,9941,9301,989+2.05%1,014,1004160億3450万-2.16%9.220.84
10/301,9982,0021,9411,949-1.96%1,003,8004076億6779万-4.37%9.030.82

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
12月期
3,776
1,888
5/10
2,114
1,057
12/28
3,570,000
7,140,000
10/16
--+17.45%
2/23
-25.05%
1/22
2008年
12月期
2,116
1,058
1/4
448
224
11/21
10,582,000
21,164,000
12/10
--+39.07%
12/18
-35.55%
11/20
2009年
12月期
1,244
622
6/15
388
194
3/13
38,094,500
76,189,000
12/8
--+50.01%
4/13
-29.92%
11/25
2010年
12月期
884
442
4/30
522
261
7/2

261
7/1
31,943,000
63,886,000
9/30
1914億1215万1130億2844万+15.48%
4/30
-15.32%
5/25
2011年
12月期
828
414
1/13
398
199
11/22
15,872,000
31,744,000
12/13
1792億8649万861億7877万+14.39%
1/20
-21.6%
3/15
2012年
12月期
934
467
12/27
464
232
6/4
10,372,500
20,745,000
2/15
2022億3863万1004億6972万+30.31%
12/25
-15.38%
5/18
2013年
12月期
2,346
1,173
12/30
796
398
2/13

398
1/17
30,707,000
61,414,000
4/8
5079億7840万1723億5754万+54.7%
4/8
-20.61%
2/4
2014年
12月期
2,332
1,166
1/17
1,514
757
10/17
12,955,000
25,910,000
2/13
5049億4698万3278億2579万+18.07%
11/4
-17.1%
2/14
2015年
12月期
1,976
988
5/25
1,295
12/28
5,399,000
10,798,000
3/13
4278億6245万2809億6756万+8.65%
10/9
-17%
1/21
2016年
12月期
1,657
12/21
1,036
2/12
8,147,100
1/29
3595億831万2247億7405万+14.78%
3/3
-12.44%
6/24
2017年
12月期
1,653
11/9

2/22
1,305
9/8
3,222,700
5/15
6159億118万2831億3720万+13.04%
1/24
-6.99%
8/29
2018年
12月期
1,858
1/26
1,061
12/26
14,263,600
11/30
6922億8336万3953億2435万+10.58%
1/25
-12.63%
12/26
2019年
12月期
1,740
12/17
1,078
1/4
4,043,700
1/21
3775億1627万4016億5848万+9.2%
9/6
-9.24%
5/8
2020年
12月期
1,828
2/13

1/29
904
3/23
5,309,700
3/13
3823億5850万1890億8757万+16.63%
5/26
-35.86%
3/17
2021年
12月期
1,852
9/14
1,367
1/4
3,730,600
10/4
3873億7853万2859億3221万+10.05%
2/15
-6.98%
4/21
2022年
12月期
2,190
8/16
1,569
12/29
2,545,300
7/28
4580億7720万3281億8408万+10.76%
8/16
-11.7%
1/4
2023年
12月期
2,191
9/20
1,484
1/16
3,339,200
7/28
4582億8637万3104億482万+11.41%
9/19
-5.36%
10/4
最新2,546
2024/3/28
1,963,2005325億4089万+13.21%
2,249

年間値上がり率

1984/12/28 vs 1983/12/28
24%(1.24倍)
1985/12/28 vs 1984/12/28
199%(2.99倍)
1986/12/27 vs 1985/12/28
16%(1.16倍)
1987/12/28 vs 1986/12/27
-24%(0.76倍)
1988/12/28 vs 1987/12/28
73%(1.73倍)
1989/12/29 vs 1988/12/28
37%(1.37倍)
1990/12/28 vs 1989/12/29
-59%(0.41倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-33%(0.67倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
3%(1.03倍)
1995/12/29 vs 1994/12/30
-18%(0.82倍)
1996/12/30 vs 1995/12/29
6%(1.06倍)
1997/12/30 vs 1996/12/30
-67%(0.33倍)
1998/12/30 vs 1997/12/30
14%(1.14倍)
1999/12/30 vs 1998/12/30
-6%(0.94倍)
2000/12/29 vs 1999/12/30
2%(1.02倍)
2001/12/28 vs 2000/12/29
-4%(0.96倍)
2002/12/30 vs 2001/12/28
2%(1.02倍)
2003/12/30 vs 2002/12/30
138%(2.38倍)
2004/12/30 vs 2003/12/30
55%(1.55倍)
2005/12/30 vs 2004/12/30
76%(1.76倍)
2006/12/29 vs 2005/12/30
13%(1.13倍)
2007/12/28 vs 2006/12/29
-20%(0.8倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
-12%(0.88倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
-38%(0.62倍)
2012/12/28 vs 2011/12/30
88%(1.88倍)
2013/12/30 vs 2012/12/28
166%(2.66倍)
2014/12/30 vs 2013/12/30
-25%(0.75倍)
2015/12/30 vs 2014/12/30
-25%(0.75倍)
2016/12/30 vs 2015/12/30
18%(1.18倍)
2017/12/29 vs 2016/12/30
-3%(0.97倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
50%(1.5倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
19%(1.19倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
32%(1.32倍)
2024/03/28 vs 2023/12/29
21%(1.21倍)
過去安値
244円(1998/10/02)
943%(10.43倍)
2,546円(3/28)