1925 大和ハウス工業

1925
2024/04/19
時価
2兆7824億円
PER 予
10.54倍
2010年以降
6.2-34.27倍
(2010-2023年)
PBR
1.13倍
2010年以降
0.74-2.06倍
(2010-2023年)
配当 予
3.32%
ROE 予
10.72%
ROA 予
4.02%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
4,307
始値
4,310
高値
4,324
安値
4,172
終値 -2.02%
4,220
出来高 +32.76%
1,947,000

乖離率

株価(5日)
移動平均値
-1.81%
4,298
株価(25日)
移動平均値
-4.78%
4,432
出来高(5日)
移動平均値
+11.18%
1,751,140

2023/11/22~2024/04/19

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
04/194,3104,3244,1724,220-2.02%1,947,0002兆7824億-4.78%10.541.13
04/184,3004,3094,2554,307+0.8%1,466,6002兆8398億-2.89%10.761.15
04/174,3004,3064,2404,273-0.97%2,111,7002兆8174億-3.63%10.671.14
04/164,3664,3714,2554,315-1.33%1,872,9002兆8451億-2.66%10.781.16
04/154,3104,3734,2784,373+0.14%1,357,5002兆8833億-1.31%10.921.17
04/124,3874,4254,3564,367+0.39%1,588,7002兆8793億-1.47%10.911.17
04/114,3474,3844,3334,350-1.56%1,495,5002兆8681億-1.85%10.871.16
04/104,3834,4444,3814,419-0.41%1,257,9002兆9136億-0.29%11.041.18
04/094,4974,5214,4214,437-0.94%1,242,4002兆9255億+0.18%11.081.19
04/084,4784,5104,4444,479+0.58%1,069,7002兆9532億+1.22%11.191.2
04/054,4174,4554,3684,453+0.63%1,145,4002兆9360億+0.72%11.121.19
04/044,4794,4934,4244,425-0.09%1,351,2002兆9176億+0.2%11.051.18
04/034,3974,4504,3654,429+0.84%1,370,1002兆9202億+0.39%11.061.19
04/024,4154,4404,3604,392-0.72%1,479,3002兆8958億-0.34%10.971.18
04/014,5274,5384,4014,424-2.3%1,434,6002兆9169億+0.39%11.051.18
03/294,4884,5454,4714,528+0.91%1,669,8002兆9855億+2.77%11.311.21
03/284,5114,5584,4684,487-2.33%1,622,5002兆9585億+2%11.211.2
03/274,5764,6014,5704,594+1.35%2,191,3003兆290億+4.58%11.481.23
03/264,5184,5674,5104,533+0.2%1,284,0002兆9888億+3.42%11.321.21
03/254,6114,6114,5204,524-1.89%1,562,8002兆9829億+3.38%11.31.21
03/224,5794,6114,5524,611+0.79%1,654,5003兆402億+5.59%11.521.23
03/214,5894,6004,5374,575+1.15%1,992,0003兆165億+5.05%11.431.22
03/194,3624,5234,3624,523+2.89%1,893,2002兆9822億+4.07%11.31.21
03/184,3844,4114,3674,396+0.78%1,403,5002兆8985億+1.34%10.981.18
03/154,2904,3624,2854,362+1.37%3,997,5002兆8760億+0.58%10.91.17
03/144,2924,3124,2624,303+0.8%1,320,6002兆8371億-0.83%10.751.15
03/134,2564,2904,2194,269+0.42%1,661,8002兆8147億-1.66%10.661.14
03/124,2484,2684,2034,251-0.37%1,418,0002兆8029億-2.23%10.621.14
03/114,3644,3704,2164,267-3.33%2,149,6002兆8134億-2.04%10.661.14
03/084,3524,4304,3204,414+1.47%2,548,7002兆9103億+1.12%11.031.18
03/074,3164,3634,3024,350+0.12%1,645,1002兆8681億-0.48%10.871.16
03/064,3464,3854,3264,345+0.02%1,939,9002兆8648億-0.73%10.851.16
03/054,3524,3574,3224,344-0.14%1,737,7002兆8642億-0.91%10.851.16
03/044,3904,4104,3404,350-0.73%1,821,5002兆8681億-0.91%10.871.16
03/014,3454,3954,3184,382+1.2%1,463,0002兆8892億-0.32%10.951.17
02/294,3154,3474,2954,330+0.21%2,730,6002兆8549億-1.61%10.821.16
02/284,2904,3264,2704,321+0.28%1,944,6002兆8490億-2.04%10.791.16
02/274,3184,3694,2814,309-1.6%2,024,1002兆8411億-2.58%10.761.15
02/264,3934,4224,3744,379-0.32%1,554,8002兆8873億-1.13%10.941.17
02/224,3624,4014,3524,393+0.83%1,486,3002兆8965億-0.81%10.971.18
02/214,3314,4234,3314,357+0.35%1,846,6002兆8727億-1.63%10.881.17
02/204,3694,3824,3204,342+0.12%1,199,2002兆8629億-2.07%10.851.16
02/194,3184,3454,2974,337-0.39%1,292,0002兆8596億-2.39%10.831.16
02/164,3694,3994,3294,354+1.28%2,119,3002兆8708億-2.2%10.881.17
02/154,3504,3504,2804,299-0.28%1,638,6002兆8345億-3.7%10.741.15
02/144,3624,3864,2764,311-1.17%2,148,8002兆8424億-3.64%10.771.15
02/134,3884,4194,3084,362+0.62%2,379,2002兆8760億-2.68%10.91.17
02/094,3654,4554,3004,335-0.69%2,759,6002兆8582億-3.37%10.831.16
02/084,4004,4004,3204,365-0.8%1,596,3002兆8780億-2.7%10.91.17
02/074,3604,4044,3434,400+0.66%1,666,0002兆9011億-1.85%10.991.18
02/064,3824,4224,3684,371-1.64%1,864,2002兆8820億-2.35%10.921.17
02/054,4334,4634,3854,444+0.25%1,612,7002兆9301億-0.58%11.11.19
02/024,5144,5144,4274,433-1.2%1,482,1002兆9229億-0.61%11.071.19
02/014,4894,5004,4714,487-2.12%1,572,5002兆9585億+0.85%11.211.2
01/314,4944,5854,4914,584+2.12%1,662,2003兆224億+3.36%11.451.23
01/304,5314,5484,4764,489-0.6%1,119,0002兆9598億+1.63%11.211.2
01/294,4714,5324,4714,516+0.49%1,029,4002兆9776億+2.54%11.281.21
01/264,5004,5054,4504,494-0.4%1,140,0002兆9631億+2.42%11.231.2
01/254,5304,5484,4804,512+0.51%1,422,2002兆9749億+3.16%11.271.21
01/244,5554,5684,4804,489-2.2%1,630,7002兆9598億+2.89%11.211.2
01/234,5734,6194,5604,590-0.52%1,528,1003兆264億+5.49%11.471.23
01/224,5284,6144,4814,614+3.5%2,932,0003兆422億+6.36%11.531.24
01/194,4394,4754,4204,458+1.78%2,422,7002兆9393億+3.03%11.141.19
01/184,4034,4324,3724,380-0.68%1,810,8002兆8879億+1.34%10.941.17
01/174,5294,5404,3924,410-1.69%3,261,7002兆9077億+2.18%11.021.18
01/164,5624,5714,4854,486-1.77%2,154,0002兆9578億+3.94%11.211.2
01/154,5404,5784,5354,567+0.31%2,889,7003兆112億+5.91%11.411.22
01/124,7154,7184,5334,553-2.19%4,415,8003兆20億+5.83%11.371.22
01/114,6454,6824,6024,655+2.6%2,061,0003兆692億+8.48%11.631.25
01/104,5004,5504,4754,537+0.27%1,656,1002兆9914億+6.15%11.331.21
01/094,5004,5474,4864,525+1.43%1,749,4002兆9835億+6.22%11.31.21
01/054,3854,4834,3674,461+2.74%1,829,5002兆9413億+5.06%11.141.19
01/044,3214,3424,2604,342+1.64%1,722,3002兆8629億+2.55%10.851.16
2023
12/294,2224,2724,2154,272+1.06%1,403,4002兆8167億+1.02%10.671.14
12/284,2104,2424,2064,227-0.02%528,4002兆7870億-0.05%10.561.13
12/274,2014,2404,1934,228+1.12%1,052,4002兆7877億-0.05%10.561.13
12/264,1704,1984,1384,181+0.48%728,1002兆7567億-1.14%10.441.12
12/254,2214,2234,1474,161+0.24%939,0002兆7435億-1.65%10.391.11
12/224,1674,1764,1344,151+0.34%830,7002兆7369億-2.01%10.371.11
12/214,1254,1494,1074,137-0.31%917,0002兆7277億-2.41%10.331.11
12/204,1504,1824,1334,150+0.63%1,434,5002兆7363億-2.19%10.371.11
12/194,1324,1384,0524,124-0.55%1,479,3002兆7191億-2.9%10.31.1
12/184,1574,1864,0764,147-1.89%1,488,2002兆7343億-2.47%10.361.11
12/154,1684,2404,1684,227+0.71%2,066,5002兆7870億-0.73%10.561.13
12/144,2324,2444,1514,197-1.66%1,443,1002兆7672億-1.46%10.481.12
12/134,3764,3874,2554,268-1.7%975,1002兆8141億+0.26%10.661.14
12/124,3724,3974,3354,342+0.65%1,553,9002兆8629億+2.07%10.851.16
12/114,2524,3244,2304,314+1.67%1,234,1002兆8444億+1.41%10.781.16
12/084,3414,3724,2354,243-3.57%2,499,3002兆7976億-0.19%10.61.14
12/074,3954,4164,3754,400+0.02%1,952,4002兆9011億+3.51%10.991.18
12/064,2994,4004,2864,399+2.25%2,030,1002兆9004億+3.75%10.991.18
12/054,2864,3074,2764,302+0.54%1,747,3002兆8365億+1.8%10.751.15
12/044,2444,3094,2274,279+1.02%1,848,3002兆8213億+1.45%10.691.15
12/014,2504,2634,2214,236+0.88%1,274,1002兆7930億+0.71%10.581.13
11/304,1684,2174,1624,199+0.89%4,485,6002兆7686億+0.02%10.491.12
11/294,1404,1694,1084,162+0.26%1,251,7002兆7442億-0.62%10.41.11
11/284,2024,2144,1314,151-1.64%2,159,4002兆7369億-0.69%10.371.11
11/274,2824,2904,2034,220-1.61%1,492,2002兆7824億+1.13%10.541.13
11/244,2884,3094,2784,289+1.18%1,157,5002兆8279億+3.05%10.711.15
11/224,2004,2724,1914,239+0.93%1,371,9002兆7949億+2.12%10.591.14

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
3月期
2,055
4/18
881
3/17
24,847,000
2/13
--+16.12%
10/30
-20.4%
2/20
2009年
3月期
1,330
5/15
603
3/10
12,789,000
6/13
--+24.53%
3/24
-30.96%
10/10
2010年
3月期
1,092
1/12
790
4/1
8,720,000
6/12
--+11.06%
6/25
-11.27%
11/27
2011年
3月期
1,130
3/14
779
7/6
12,879,000
3/14
6779億1073万4673億3845万+7.87%
10/8
-13.87%
5/21
2012年
3月期
1,130
3/27
881
8/19
7,429,000
4/13
6779億1073万5285億3040万+6.98%
9/29
-10.22%
8/19
2013年
3月期
1,899
3/15

3/13
967
5/21

5/18
8,488,000
3/8
1兆1392億5801億2360万+15.34%
1/4
-5.19%
5/11
2014年
3月期
2,330
5/15
1,592
3/27
15,827,000
7/31
1兆3978億1兆513億+9.93%
5/13
-14.01%
6/6
2015年
3月期
2,468
3/16
1,673
4/14
7,544,600
11/4
1兆6299億1兆1048億+13.77%
11/14
-7.62%
8/8
2016年
3月期
3,654
2/3
2,326
4/1
5,937,000
3/11
2兆4344億1兆5361億+10.19%
2/2
-14.49%
1/21
2017年
3月期
3,367
1/6
2,501
8/19
4,892,100
5/31
2兆2432億1兆6662億+9.56%
11/28
-10.68%
6/24
2018年
3月期
4,594
1/10
3,096
4/6
4,340,700
5/8
3兆606億2兆626億+10.22%
5/11
-11.48%
2/13
2019年
3月期
4,293
5/15
3,119
9/12
5,427,100
10/30
2兆8601億2兆779億+5.78%
7/26
-16.58%
4/19
2020年
3月期
3,819
11/8
2,231
3/17
6,926,900
4/22
2兆5443億1兆4863億+7.09%
5/28
-22.74%
3/16
2021年
3月期
3,552
11/25
2,332
7/31
7,570,000
11/30
2兆3664億1兆5536億+16.38%
11/24
-10.72%
5/15
2022年
3月期
3,900
9/17
3,037
3/9
6,280,700
5/27
2兆5983億2兆233億+11.51%
9/14
-7.67%
3/9
2023年
3月期
3,320
8/1
2,908
10/3
5,436,400
5/31
2兆2119億1兆9375億+8.33%
4/28
-5.38%
8/10
最新4,220
2024/4/19
1,947,0002兆7824億-4.78%
4,432

年間値上がり率

1984/12/28 vs 1983/12/28
17%(1.17倍)
1985/12/28 vs 1984/12/28
53%(1.53倍)
1986/12/27 vs 1985/12/28
100%(2倍)
1987/12/28 vs 1986/12/27
-19%(0.81倍)
1988/12/28 vs 1987/12/28
37%(1.37倍)
1989/12/29 vs 1988/12/28
40%(1.4倍)
1990/12/28 vs 1989/12/29
-34%(0.66倍)
1991/12/30 vs 1990/12/28
10%(1.1倍)
1992/12/30 vs 1991/12/30
-30%(0.7倍)
1993/12/30 vs 1992/12/30
7%(1.07倍)
1994/12/30 vs 1993/12/30
-6%(0.94倍)
1995/12/29 vs 1994/12/30
21%(1.21倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-54%(0.46倍)
1998/12/30 vs 1997/12/30
74%(1.74倍)
1999/12/30 vs 1998/12/30
-37%(0.63倍)
2000/12/29 vs 1999/12/30
-7%(0.93倍)
2001/12/28 vs 2000/12/29
5%(1.05倍)
2002/12/30 vs 2001/12/28
-11%(0.89倍)
2003/12/30 vs 2002/12/30
71%(1.71倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
58%(1.58倍)
2006/12/29 vs 2005/12/30
12%(1.12倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
-40%(0.6倍)
2009/12/30 vs 2008/12/30
15%(1.15倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
61%(1.61倍)
2013/12/30 vs 2012/12/28
38%(1.38倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
53%(1.53倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
35%(1.35倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
41%(1.41倍)
2024/04/19 vs 2023/12/29
-1%(0.99倍)
過去安値
430円(1984/05/23)
881%(9.81倍)
4,220円(4/19)