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

2010/06/01

2010/01/04～2010/06/01

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
06/01	436	439	428	438	+0.57%	4,542,000	-	-5.3%	-	-
05/31	434	440	431	435	-0.8%	4,628,000	-	-6.45%	-	-
05/28	443	448	439	439	+1.5%	12,066,000	-	-6.3%	-	-
05/27	415	433	414	432	+3.72%	12,082,000	-	-8.28%	-	-
05/26	419	422	416	417	-0.36%	8,390,000	-	-12.13%	-	-
05/25	421	422	415	418	-2.11%	7,464,000	-	-12.73%	-	-
05/24	420	428	419	427	+1.91%	9,490,000	-	-11.59%	-	-
05/21	418	425	416	419	-3.23%	9,476,000	-	-13.79%	-	-
05/20	440	446	430	433	-2.04%	9,002,000	-	-11.81%	-	-
05/19	438	444	435	442	-0.67%	12,408,000	-	-10.53%	-	-
05/18	450	450	444	445	-0.78%	7,796,000	-	-10.64%	-	-
05/17	452	453	445	449	-2.29%	7,682,000	-	-10.48%	-	-
05/14	462	463	453	459	-3.16%	11,266,000	-	-9.11%	-	-
05/13	475	477	466	474	+0.85%	6,268,000	-	-6.69%	-	-
05/12	481	483	468	470	-2.69%	6,996,000	-	-8.02%	-	-
05/11	486	487	481	483	+0.21%	5,276,000	-	-5.85%	-	-
05/10	484	484	475	482	+1.26%	4,892,000	-	-6.41%	-	-
05/07	481	487	473	476	-2.46%	6,708,000	-	-7.93%	-	-
05/06	492	497	483	488	-3.65%	5,528,000	-	-5.97%	-	-
04/30	503	507	500	507	+2.22%	3,874,000	-	-2.6%	-	-
04/28	496	500	491	496	-1.69%	4,068,000	-	-4.89%	-	-
04/27	506	507	502	504	-1.27%	2,422,000	-	-3.45%	-	-
04/26	508	517	508	511	+1.29%	3,128,000	-	-2.2%	-	-
04/23	498	504	495	504	+0.3%	5,154,000	-	-3.63%	-	-
04/22	509	511	500	503	-2.62%	5,364,000	-	-4.1%	-	-
04/21	514	520	513	516	+1.67%	2,550,000	-	-1.71%	-	-
04/20	513	515	506	508	+0.1%	2,450,000	-	-3.52%	-	-
04/19	508	511	507	507	-2.12%	2,430,000	-	-3.61%	-	-
04/16	527	528	517	518	-1.71%	2,790,000	-	-1.71%	-	-
04/15	535	537	526	527	+0.38%	3,676,000	-	+0.19%	-	-
04/14	526	532	522	525	+1.25%	3,446,000	-	0%	-	-
04/13	520	520	515	519	-0.86%	2,790,000	-	-1.24%	-	-
04/12	528	531	523	523	+0.1%	3,844,000	-	-0.19%	-	-
04/09	519	535	518	523	-1.32%	7,868,000	-	-0.1%	-	-
04/08	530	536	529	530	-1.4%	3,032,000	-	+1.44%	-	-
04/07	542	547	537	537	-0.56%	3,446,000	-	+3.27%	-	-
04/06	542	545	536	540	-0.28%	3,026,000	-	+4.25%	-	-
04/05	542	545	539	542	+0.19%	2,144,000	-	+5.15%	-	-
04/02	539	542	532	541	+1.69%	3,924,000	-	+5.57%	-	-
04/01	533	536	526	532	+0.76%	4,600,000	-	+4.22%	-	-
03/31	526	533	524	528	+0.76%	5,326,000	6329億1665万	+3.84%	33.11	1.03
03/30	525	525	518	524	-0.1%	3,676,000	-	+3.46%	-	-
03/29	516	524	516	524	-0.95%	3,428,000	-	+3.97%	-	-
03/26	523	530	521	529	+2.03%	4,412,000	-	+5.38%	-	-
03/25	523	527	518	519	-0.29%	3,420,000	-	+3.49%	-	-
03/24	517	521	514	520	+0.39%	4,078,000	-	+4.21%	-	-
03/23	520	529	514	518	-2.17%	4,530,000	-	+4.02%	-	-
03/19	531	532	526	530	-0.09%	3,544,000	-	+6.75%	-	-
03/18	526	533	526	530	0%	3,232,000	-	+7.29%	-	-
03/17	525	532	522	530	+1.15%	5,044,000	-	+7.72%	-	-
03/16	519	530	517	524	+0.58%	4,098,000	-	+6.94%	-	-
03/15	525	525	514	521	+0.19%	2,842,000	-	+6.76%	-	-
03/12	519	522	511	520	+1.86%	10,398,000	-	+6.78%	-	-
03/11	504	511	504	511	+1.69%	2,516,000	-	+5.04%	-	-
03/10	501	505	499	502	-0.5%	3,120,000	-	+3.51%	-	-
03/09	508	513	505	505	-0.39%	2,790,000	-	+4.02%	-	-
03/08	508	509	503	507	+2.01%	3,302,000	-	+4.65%	-	-
03/05	487	498	487	497	+2.58%	5,116,000	-	+2.8%	-	-
03/04	489	489	483	484	-0.31%	4,504,000	-	+0.41%	-	-
03/03	482	490	480	486	+0.52%	4,190,000	-	+0.73%	-	-
03/02	482	483	478	483	+1.58%	3,430,000	-	+0.21%	-	-
03/01	472	478	472	476	-0.11%	3,140,000	-	-1.35%	-	-
02/26	474	479	471	476	+0.95%	3,924,000	-	-1.45%	-	-
02/25	476	479	469	472	-1.26%	5,364,000	-	-2.78%	-	-
02/24	475	480	473	478	-1.44%	3,594,000	-	-1.75%	-	-
02/23	479	486	478	485	+0.21%	3,392,000	-	-0.72%	-	-
02/22	479	489	479	484	+2.44%	3,912,000	-	-1.33%	-	-
02/19	486	486	471	472	-3.77%	5,408,000	-	-4.07%	-	-
02/18	493	493	486	491	+0.51%	3,334,000	-	-0.91%	-	-
02/17	484	491	482	488	+2.2%	2,594,000	-	-1.81%	-	-
02/16	475	479	475	478	+0.1%	1,434,000	-	-4.31%	-	-
02/15	483	486	475	477	-1.14%	2,710,000	-	-4.79%	-	-
02/12	486	487	478	483	+0.73%	4,706,000	-	-4.08%	-	-
02/10	478	484	473	479	+0.21%	3,202,000	-	-5.15%	-	-
02/09	482	483	475	478	-0.93%	3,932,000	-	-5.72%	-	-
02/08	486	489	482	483	-0.72%	2,382,000	-	-5.02%	-	-
02/05	492	492	481	486	-2.7%	4,680,000	-	-4.52%	-	-
02/04	488	502	488	500	+1.32%	4,168,000	-	-2.06%	-	-
02/03	487	498	487	493	+1.96%	3,602,000	-	-3.33%	-	-
02/02	481	487	480	484	+0.62%	3,078,000	-	-5.2%	-	-
02/01	480	482	468	481	+0.73%	6,026,000	-	-5.78%	-	-
01/29	481	481	475	477	-1.14%	4,602,000	-	-6.47%	-	-
01/28	483	486	474	483	+0.94%	4,086,000	-	-5.58%	-	-
01/27	483	486	478	478	-2.15%	5,618,000	-	-6.46%	-	-
01/26	491	496	486	489	-0.31%	4,838,000	-	-4.4%	-	-
01/25	499	499	488	490	-2.2%	4,380,000	-	-4.11%	-	-
01/22	500	509	493	501	-2.43%	6,556,000	-	-1.76%	-	-
01/21	498	514	498	514	+0.1%	10,376,000	-	+0.88%	-	-
01/20	526	529	512	513	-2.75%	5,272,000	-	+0.98%	-	-
01/19	528	532	525	528	-0.75%	3,182,000	-	+4.25%	-	-
01/18	532	536	528	532	-0.84%	3,826,000	-	+5.46%	-	-
01/15	534	537	529	536	0%	5,132,000	-	+6.77%	-	-
01/14	534	538	529	536	+0.47%	3,836,000	-	+7.2%	-	-
01/13	542	544	533	534	-2.11%	4,222,000	-	+7.34%	-	-
01/12	540	546	537	545	+2.25%	3,966,000	-	+10.32%	-	-
01/08	536	541	530	533	-0.09%	6,466,000	-	+8.78%	-	-
01/07	536	541	530	534	-0.37%	5,686,000	-	+9.77%	-	-
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%	-	-

大和ハウス工業（1925）の株価チャート

2010/01/04～2010/06/01

株価推移

開示資料

決算

株式

チャート