大和ハウス工業（1925）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2010/01/06

2009/08/07～2010/01/06

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	10/1, 株式分割 1→2
2010
01/06	528	538	525	536	+2.59%	6,702,000	-	+11.1%	-	-
01/05	518	527	518	522	+3.57%	7,670,000	-	+9.21%	-	-
01/04	502	507	500	504	+1.41%	1,700,000	-	+6.33%	-	-
2009
12/30	505	505	497	497	-1.39%	2,340,000	-	+5.52%	-	-
12/29	501	509	497	504	+0.7%	2,776,000	-	+7.69%	-	-
12/28	494	504	494	501	+1.21%	2,874,000	-	+7.4%	-	-
12/25	497	497	489	495	+0.3%	2,198,000	-	+6.57%	-	-
12/24	488	494	484	493	+0.51%	3,250,000	-	+6.71%	-	-
12/22	485	492	484	491	+1.66%	2,972,000	-	+6.4%	-	-
12/21	486	487	483	483	+0.73%	2,320,000	-	+4.89%	-	-
12/18	480	481	472	479	0%	4,304,000	-	+4.36%	-	-
12/17	490	494	479	479	-2.34%	4,630,000	-	+4.59%	-	-
12/16	490	495	484	491	+2.19%	5,010,000	-	+7.33%	-	-
12/15	487	488	480	480	-0.52%	3,936,000	-	+5.26%	-	-
12/14	471	483	468	483	+1.79%	4,260,000	-	+5.81%	-	-
12/11	465	475	459	474	+0.85%	12,386,000	-	+4.18%	-	-
12/10	475	483	470	470	-2.19%	5,558,000	-	+3.3%	-	-
12/09	476	484	475	481	+0.31%	5,246,000	-	+5.6%	-	-
12/08	480	485	478	479	+1.05%	5,276,000	-	+5.04%	-	-
12/07	476	483	474	474	+1.72%	4,694,000	-	+3.95%	-	-
12/04	474	474	465	466	+0.43%	5,170,000	-	+1.97%	-	-
12/03	454	465	450	464	+5.1%	5,638,000	-	+1.31%	-	-
12/02	439	447	434	442	-0.56%	3,800,000	-	-3.81%	-	-
12/01	432	445	425	444	+2.19%	4,948,000	-	-3.69%	-	-
11/30	421	435	419	435	+5.33%	5,402,000	-	-6.16%	-	-
11/27	420	420	411	413	-3.17%	4,930,000	-	-11.29%	-	-
11/26	425	433	423	426	-1.05%	6,102,000	-	-8.97%	-	-
11/25	437	438	429	431	-0.23%	4,250,000	-	-8.4%	-	-
11/24	443	446	429	432	-3.58%	7,720,000	-	-8.58%	-	-
11/20	442	448	438	448	+0.22%	6,332,000	-	-5.39%	-	-
11/19	453	453	437	447	-0.22%	6,636,000	-	-5.8%	-	-
11/18	458	460	445	448	-3.35%	5,828,000	-	-5.59%	-	-
11/17	466	469	461	463	-0.54%	4,280,000	-	-2.53%	-	-
11/16	461	471	460	466	+1.53%	4,566,000	-	-1.79%	-	-
11/13	462	475	456	459	+0.33%	7,848,000	-	-3.07%	-	-
11/12	465	467	453	457	-0.65%	5,640,000	-	-3.18%	-	-
11/11	474	476	460	460	-3.16%	5,916,000	-	-2.34%	-	-
11/10	477	484	473	475	+1.28%	6,312,000	-	+1.06%	-	-
11/09	469	473	463	469	+1.19%	3,110,000	-	0%	-	-
11/06	471	471	461	464	-1.49%	6,772,000	-	-1.17%	-	-
11/05	482	484	464	471	-1.57%	6,866,000	-	+0.32%	-	-
11/04	476	479	471	478	-1.34%	6,772,000	-	+1.92%	-	-
11/02	484	487	479	485	-1.62%	4,256,000	-	+3.3%	-	-
10/30	493	496	487	493	+1.13%	3,112,000	-	+5.01%	-	-
10/29	485	492	479	487	-0.51%	4,878,000	-	+3.84%	-	-
10/28	491	499	487	490	+0.2%	4,212,000	-	+4.59%	-	-
10/27	488	493	486	489	-0.81%	3,592,000	-	+4.38%	-	-
10/26	492	500	489	493	-1.89%	6,238,000	-	+5.24%	-	-
10/23	494	510	491	502	+3.72%	8,946,000	-	+7.26%	-	-
10/22	480	485	477	484	-0.1%	3,550,000	-	+3.42%	-	-
10/21	488	489	477	485	-0.51%	5,974,000	-	+3.3%	-	-
10/20	484	495	481	487	+2.85%	8,436,000	-	+3.62%	-	-
10/19	468	475	465	474	+1.72%	5,326,000	-	+0.53%	-	-
10/16	470	471	463	466	0%	5,140,000	-	-1.38%	-	-
10/15	467	469	462	466	+1.86%	4,812,000	-	-1.79%	-	-
10/14	459	462	454	457	+1.67%	6,530,000	-	-3.79%	-	-
10/13	453	457	446	450	+0.33%	3,702,000	-	-5.77%	-	-
10/09	440	449	435	448	+2.75%	6,682,000	-	-6.67%	-	-
10/08	441	442	430	436	-1.13%	6,056,000	-	-9.73%	-	-
10/07	436	444	429	441	+1.15%	6,210,000	-	-9.26%	-	-
10/06	443	445	431	436	-0.91%	4,346,000	-	-10.84%	-	-
10/05	446	450	436	440	-2.55%	5,738,000	-	-10.39%	-	-
10/02	451	456	449	452	-2.06%	5,410,000	-	-8.6%	-	-
10/01	460	463	458	461	-1.91%	3,768,000	-	-7.06%	-	-
09/30	475	475	465	470	0%	3,752,000	-	-5.62%	-	-
09/29	472	476	465	470	0%	4,698,000	-	-5.81%	-	-
09/28	471	475	467	470	-1.16%	3,366,000	-	-6%	-	-
09/25	488	489	470	476	-2.46%	3,750,000	-	-5.09%	-	-
09/24	479	488	466	488	+1.99%	6,528,000	-	-2.89%	-	-
09/18	485	487	474	478	-1.34%	5,862,000	-	-4.78%	-	-
09/17	493	496	479	485	-1.52%	5,616,000	-	-3.87%	-	-
09/16	500	502	490	492	-1.01%	3,676,000	-	-2.57%	-	-
09/15	500	500	493	497	+0.4%	3,190,000	-	-1.58%	-	-
09/14	504	506	494	495	-2.75%	3,660,000	-	-2.17%	-	-
09/11	514	515	508	509	-1.45%	8,576,000	-	+0.59%	-	-
09/10	508	517	507	517	+2.58%	2,426,000	-	+2.28%	-	-
09/09	499	504	498	504	-0.2%	3,470,000	-	-0.1%	-	-
09/08	505	506	501	505	-0.1%	2,354,000	-	+0.3%	-	-
09/07	505	508	502	505	+0.3%	3,092,000	-	+0.4%	-	-
09/04	503	511	502	504	-1.37%	6,324,000	-	+0.3%	-	-
09/03	510	518	504	511	+0.1%	3,848,000	-	+1.69%	-	-
09/02	506	511	502	510	-1.07%	4,554,000	-	+1.8%	-	-
09/01	512	518	508	516	-0.58%	2,580,000	-	+3.1%	-	-
08/31	513	524	509	519	+0.97%	5,286,000	-	+3.91%	-	-
08/28	514	514	502	514	+1.78%	4,196,000	-	+2.91%	-	-
08/27	510	512	501	505	-0.98%	3,510,000	-	+1.31%	-	-
08/26	505	515	504	510	+2%	3,702,000	-	+2.52%	-	-
08/25	513	513	499	500	-2.25%	4,300,000	-	+0.91%	-	-
08/24	504	515	502	511	+4.82%	4,776,000	-	+3.23%	-	-
08/21	495	499	482	488	-2.4%	6,056,000	-	-1.12%	-	-
08/20	482	502	482	500	+3.2%	4,560,000	-	+1.52%	-	-
08/19	496	497	482	484	-3.01%	5,880,000	-	-1.22%	-	-
08/18	497	505	497	499	-0.2%	4,142,000	-	+2.04%	-	-
08/17	515	516	498	500	-2.91%	4,984,000	-	+2.67%	-	-
08/14	530	530	514	515	-0.96%	6,330,000	-	+5.97%	-	-
08/13	519	527	515	520	+3.38%	5,064,000	-	+7.44%	-	-
08/12	507	511	502	503	-3.18%	4,202,000	-	+4.36%	-	-
08/11	499	521	498	520	+5.27%	5,464,000	-	+8%	-	-
08/10	500	504	491	494	+1.02%	3,202,000	-	+2.81%	-	-
08/07	485	489	478	489	+1.14%	3,440,000	-	+1.98%	-	-

大和ハウス工業（1925）の株価チャート

2009/08/07～2010/01/06

株価推移

開示資料

決算

株式

チャート