8818 京阪神ビルディング

8818
2024/05/17
時価
759億円
PER 予
19.88倍
2010年以降
6.52-21.56倍
(2010-2024年)
PBR
1.01倍
2010年以降
0.35-1.62倍
(2010-2024年)
配当 予
2.4%
ROE 予
5.08%
ROA 予
2.28%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
1,500
始値
1,500
高値
1,544
安値
1,492
終値 +2.93%
1,544
出来高 -57.18%
45,300

乖離率

株価(5日)
移動平均値
-0.06%
1,545
株価(25日)
移動平均値
-0.9%
1,558
出来高(5日)
移動平均値
-28.32%
63,200

2023/12/18~2024/05/17

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PERPBR
2024
05/171,5001,5441,4921,544+2.93%45,300759億8255万-0.9%19.881.01
05/161,5341,5341,4641,500-2.22%105,800738億1724万-3.72%19.310.98
05/151,5861,5951,5221,534-2.42%55,700754億9043万-1.67%19.751
05/141,5751,5771,5521,572-0.25%46,600773億6047万+0.7%20.241.03
05/131,6251,6251,5701,576-2.72%62,600775億5732万+0.96%20.291.03
05/101,6001,6361,5981,620+2.21%102,900797億2262万+3.78%20.861.06
05/091,5801,5951,5801,585+0.32%26,200780億22万+1.6%20.411.04
05/081,5721,5961,5721,580-0.44%41,400777億5416万+1.28%20.341.03
05/071,5951,6011,5681,587-0.5%59,500780億9864万+1.6%20.431.04
05/021,6001,6151,5831,595+0.5%33,600784億9233万+2.24%20.541.04
05/011,5791,6061,5641,587+0.32%41,300780億9864万+1.8%20.431.04
04/301,5821,6031,5671,582+1.09%69,500778億5258万+1.67%20.371.03
04/261,5521,5841,5471,565+2.22%115,700770億1599万+0.71%20.151.02
04/251,5381,5551,5201,531-0.91%43,200753億4280万-1.42%19.711
04/241,5641,5681,5361,545-0.52%51,100760億3176万-0.58%19.891.01
04/231,5561,5581,5371,553+1.17%25,600764億2545万-0.13%201.02
04/221,5351,5581,5311,535+1.19%55,800755億3964万-1.22%19.761
04/191,5421,5461,5011,517-1.62%71,400746億5384万-2.38%19.530.99
04/181,5311,5591,5251,542+0.39%40,500758億8412万-0.71%19.851.01
04/171,5491,5731,5321,536-0.07%67,000755億8886万-0.9%19.781
04/161,5521,5591,5311,537-1.91%52,100756億3807万-0.77%19.791.01
04/151,5771,5771,5501,567-0.63%64,300771億1441万+1.36%20.181.03
04/121,5451,5961,5441,577+2.74%93,700776億653万+2.07%20.311.03
04/111,5301,5581,5111,535-0.39%66,200755億3964万-0.32%19.761
04/101,5601,5721,5411,541-1.28%67,300758億3491万+0.2%19.841.01
04/091,5561,5741,5341,561+1.36%66,900768億1914万+1.69%20.11.02
04/081,5481,5571,5341,540-1.66%128,800757億8570万+0.59%19.831.01
04/051,5491,5741,5311,566-0.25%61,600770億6520万+2.29%20.161.02
04/041,5911,6001,5621,570-0.38%68,900772億6205万+2.75%20.221.03
04/031,5561,5881,5561,576-0.13%59,500775億5732万+3.14%20.291.03
04/021,6031,6071,5521,578-1.5%111,900776億5574万+3.2%20.321.03
04/011,6551,6591,5931,602-2.02%90,700788億3681万+4.71%20.631.05
03/291,5621,6431,5621,635+6.51%140,800804億6079万+6.72%21.091.07
03/281,5401,5661,5211,535-2.29%83,100755億3964万+0.33%19.81
03/271,5311,5781,5311,571+4.52%105,400773億1126万+2.55%20.261.03
03/261,5291,5291,5001,503-1.18%55,100739億6488万-1.96%19.380.98
03/251,5421,5641,5191,521-2%63,600748億5068万-0.98%19.620.99
03/221,5721,5841,5461,552-0.45%37,100763億7624万+1.17%20.021.02
03/211,5881,5981,5531,559-0.13%91,800767億2072万+1.76%20.111.02
03/191,5381,5661,5291,561+1.23%49,000768億1914万+2.09%20.131.02
03/181,5451,5481,5181,542+1.72%43,200758億8412万+1.18%19.891.01
03/151,4831,5281,4831,516+1.47%77,200746億463万-0.2%19.550.99
03/141,4911,4991,4661,494+0.81%36,900735億2197万-1.39%19.270.98
03/131,4961,5171,4761,482-0.87%49,500729億3144万-1.85%19.110.97
03/121,4801,4991,4661,495+1.01%53,400735億7118万-0.93%19.280.98
03/111,5131,5131,4621,480-3.14%63,700728億3301万-1.79%19.090.97
03/081,4671,5481,4551,528+4.16%128,100751億9516万+1.46%19.711
03/071,4961,5181,4591,467-1.21%109,000721億9326万-2.46%18.920.96
03/061,4601,5361,4501,485+2.48%117,100730億7907万-1.33%19.150.97
03/051,4951,4951,4431,449-1.43%135,200713億746万-3.66%18.690.95
03/041,5171,5381,4631,470-3.73%120,300723億4090万-2.26%18.960.96
03/011,5251,5551,5161,527+1.8%141,700751億4595万+1.6%19.691
02/291,5751,5751,4891,500-4.76%335,100738億1724万0%19.350.98
02/281,5931,6011,5501,575-1.13%136,600775億810万+5.14%20.311.03
02/271,6091,6151,5841,593-1.61%292,300783億9391万+6.7%20.541.04
02/261,6121,6421,5831,619-2%171,100796億7341万+8.88%20.881.06
02/221,6011,6651,5941,652+4.23%230,300812億9739万+11.77%21.311.08
02/211,5821,5941,5731,585+0.13%42,300780億22万+7.97%20.441.04
02/201,5851,5981,5661,583-0.06%79,300779億180万+8.35%20.421.04
02/191,5741,5921,5501,584-0.38%100,100779億5101万+8.94%20.431.04
02/161,6591,6701,5681,590+8.68%165,500782億4628万+9.88%20.511.04
02/151,5201,5271,4491,463-2.53%99,000719億9642万+1.67%18.870.96
02/141,4951,5051,4751,501+0.87%72,700738億6645万+4.45%19.360.98
02/131,4371,4931,4351,488+3.91%63,000732億2670万+3.84%19.190.97
02/091,4141,4411,4141,432+0.49%47,700704億7086万+0.14%18.470.94
02/081,4031,4251,3811,425+0.85%70,400701億2638万-0.28%18.380.93
02/071,3801,4551,3801,413+3.59%112,200695億3584万-1.12%18.220.92
02/061,4501,4501,3641,364-6.38%73,200671億2448万-4.55%17.590.89
02/051,4491,4631,4291,457+1.04%57,500717億115万+1.82%18.790.95
02/021,4501,4581,4401,442-0.41%44,600709億6298万+0.91%18.60.94
02/011,4971,4971,4391,448-3.27%74,700712億5824万+1.47%18.670.95
01/311,4851,4971,4821,497+1.29%43,200736億6961万+5.05%19.310.98
01/301,4531,4821,4531,478+1.16%35,200727億3459万+4.01%19.060.97
01/291,4531,4671,4511,461+0.76%24,800718億9799万+3.03%18.840.96
01/261,4551,4581,4491,450-0.34%41,400713億5667万+2.4%18.70.95
01/251,4401,4571,4401,455+0.34%45,900716億272万+2.9%18.760.95
01/241,4431,4551,4431,450-0.14%44,700713億5667万+2.69%18.70.95
01/231,4631,4631,4491,452-0.07%33,600714億5509万+2.98%18.730.95
01/221,4491,4681,4441,453+2.04%53,400715億430万+3.12%18.740.95
01/191,4111,4481,4071,424+0.99%93,400700億7717万+1.21%18.360.93
01/181,4081,4201,4001,410+0.79%69,900693億8821万+0.28%18.180.92
01/171,4101,4131,3991,399-0.07%48,100688億4688万-0.5%18.040.92
01/161,4161,4161,3981,400-1.13%39,100688億9609万-0.5%18.060.92
01/151,4001,4251,3981,416+1.07%45,800696億8348万+0.5%18.260.93
01/121,3981,4081,3931,401+0.07%57,700689億4530万-0.5%18.070.92
01/111,4061,4251,4001,4000%95,500688億9609万-0.64%18.060.92
01/101,4001,4061,3961,400-0.64%65,500688億9609万-0.71%18.060.92
01/091,4031,4191,4031,409+0.28%46,700693億3900万-0.14%18.170.92
01/051,4281,4391,4031,405-0.35%77,900691億4215万-0.43%18.120.92
01/041,4101,4131,3971,410-0.84%41,800693億8821万-0.21%18.180.92
2023
12/291,4201,4251,4141,422+0.14%29,900699億7875万+0.64%18.340.95
12/281,3991,4231,3861,420+0.71%32,700698億8032万+0.64%18.310.95
12/271,4171,4181,3991,410+0.14%47,800693億8821万0%18.180.94
12/261,3961,4151,3961,408+0.5%39,300692億8978万-0.14%18.160.94
12/251,4051,4071,3991,4010%21,400689億4530万-0.43%18.070.94
12/221,3971,4081,3971,4010%39,600689億4530万-0.21%18.070.94
12/211,3871,4121,3851,401+0.07%57,200689億4530万0%18.070.94
12/201,4121,4121,4001,400-0.85%50,200688億9609万+0.21%18.060.94
12/191,4001,4121,3961,412+0.86%38,700694億8663万+1.36%18.210.94
12/181,3801,4071,3671,4000%54,800688億9609万+0.79%18.060.94

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
3月期
1,090
4/4
697
11/24
468,000
9/11
--+11.31%
2/7
-12.54%
6/14
2008年
3月期
1,065
6/5
361
3/18
236,000
1/25
--+18.4%
4/18
-18.85%
1/16
2009年
3月期
545
5/7

4/30
236
10/10
249,000
2/27
--+16.49%
11/6
-39.29%
10/10
2010年
3月期
500
8/28
324
4/23

4/22

他2件
196,000
4/8
--+11.46%
5/26
-10.62%
11/19
2011年
3月期
479
4/26
290
3/15
124,400
3/24
219億8514万133億1042万+9.15%
3/24
-19.43%
3/15
2012年
3月期
449
4/21
328
11/28
167,600
1/20
206億820万150億5454万+9.68%
2/23
-9.8%
5/23
2013年
3月期
746
3/15
331
5/18
191,400
3/12
342億3990万151億9223万+33.71%
3/12
-7.96%
5/15
2014年
3月期
809
5/1

4/9

他2件
481
2/4
2,506,600
12/25
371億3148万259億7342万+6.29%
5/8
-15.88%
6/26
2015年
3月期
754
3/23
504
4/11
453,300
11/4
407億1509万272億1539万+12.85%
11/4
-6.07%
10/17
2016年
3月期
798
6/24
538
3/1
371,000
3/1
430億9104万290億5135万+7.63%
6/17
-12.19%
2/12
2017年
3月期
663
2/28
491
8/3
247,400
9/21
358億120万265億1340万+8.16%
5/8
-10.19%
6/16
2018年
3月期
995
1/24
581
4/6
388,700
2/6
537億2880万313億7330万+9.03%
9/28
-10.04%
2/14
2019年
3月期
1,095
3/29
760
10/26
390,400
10/30
591億2868万410億3908万+13.2%
3/26
-9.19%
7/4
2020年
3月期
1,589
2/14
964
4/11
698,000
5/28
840億2997万520億5484万+15.61%
7/31
-19.03%
3/16
2021年
3月期
2,200
11/11

11/6
1,183
4/6
1,346,000
2/25
1148億589万625億5975万+17.85%
11/6
-10.25%
2/1
2022年
3月期
1,630
12/8
1,284
5/25
431,700
5/13
820億448万670億489万+12.88%
12/7
-13.07%
1/28
2023年
3月期
1,549
4/4
1,163
3/28
429,400
10/28
779億2941万572億3297万+9.34%
11/8
-12.46%
5/16
2024年
3月期
1,670
2/16
1,135
5/16
947,400
4/27
821億8320万558億5505万+11.75%
2/22
-6.76%
5/15
最新1,544
2024/5/17
45,300759億8255万-0.9%
1,558

年間値上がり率

1984/12/28 vs 1983/12/28
12%(1.12倍)
1985/12/28 vs 1984/12/28
85%(1.85倍)
1986/12/27 vs 1985/12/28
9%(1.09倍)
1987/12/28 vs 1986/12/27
28%(1.28倍)
1988/12/28 vs 1987/12/28
8%(1.08倍)
1989/12/29 vs 1988/12/28
71%(1.71倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/27 vs 1990/12/28
-7%(0.93倍)
1992/12/30 vs 1991/12/27
-27%(0.73倍)
1993/12/30 vs 1992/12/30
16%(1.16倍)
1994/12/30 vs 1993/12/30
33%(1.33倍)
1995/12/29 vs 1994/12/30
-11%(0.89倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-23%(0.77倍)
1998/12/29 vs 1997/12/30
-20%(0.8倍)
1999/12/30 vs 1998/12/29
-16%(0.84倍)
2000/12/28 vs 1999/12/30
-12%(0.88倍)
2001/12/28 vs 2000/12/28
11%(1.11倍)
2002/12/30 vs 2001/12/28
-23%(0.77倍)
2003/12/30 vs 2002/12/30
40%(1.4倍)
2004/12/30 vs 2003/12/30
42%(1.42倍)
2005/12/30 vs 2004/12/30
107%(2.07倍)
2006/12/29 vs 2005/12/30
-31%(0.69倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
-14%(0.86倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
31%(1.31倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
45%(1.45倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/30 vs 2018/12/28
74%(1.74倍)
2020/12/30 vs 2019/12/30
30%(1.3倍)
2021/12/30 vs 2020/12/30
-16%(0.84倍)
2022/12/30 vs 2021/12/30
-18%(0.82倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/05/17 vs 2023/12/29
9%(1.09倍)
過去安値
236円(2008/10/10)
554%(6.54倍)
1,544円(5/17)