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

2010/07/07

2010/02/10～2010/07/07

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
07/07	400	400	393	397	-1.37%	3,286,000	-	-4.69%	-	-
07/06	391	404	390	402	+2.16%	3,774,000	-	-3.83%	-	-
07/05	391	396	391	394	+0.25%	2,932,000	-	-6.09%	-	-
07/02	395	397	391	393	-0.38%	3,146,000	-	-6.77%	-	-
07/01	403	403	391	394	-2.11%	4,130,000	-	-6.86%	-	-
06/30	402	407	398	403	-0.74%	5,586,000	-	-5.07%	-	-
06/29	411	412	405	406	-0.73%	3,332,000	-	-4.59%	-	-
06/28	413	414	408	409	-0.97%	2,768,000	-	-3.88%	-	-
06/25	410	413	408	413	-1.2%	3,648,000	-	-3.17%	-	-
06/24	414	421	414	418	0%	3,398,000	-	-2%	-	-
06/23	422	424	418	418	-1.76%	3,172,000	-	-2.22%	-	-
06/22	426	429	423	425	0%	4,302,000	-	-0.7%	-	-
06/21	423	426	420	425	+1.43%	3,342,000	-	-0.93%	-	-
06/18	423	423	418	419	-1.18%	2,848,000	-	-2.56%	-	-
06/17	426	429	423	424	-1.74%	2,886,000	-	-1.62%	-	-
06/16	432	434	428	432	+1.41%	3,502,000	-	-0.35%	-	-
06/15	430	430	425	426	-1.05%	2,886,000	-	-2.18%	-	-
06/14	425	434	423	430	+3.12%	5,462,000	-	-1.6%	-	-
06/11	428	429	417	417	-0.71%	12,754,000	-	-5.01%	-	-
06/10	421	421	414	420	+1.08%	4,408,000	-	-4.76%	-	-
06/09	413	418	411	416	-0.48%	5,748,000	-	-6.42%	-	-
06/08	419	426	417	418	-1.76%	5,032,000	-	-6.81%	-	-
06/07	435	435	425	425	-3.85%	5,416,000	-	-5.76%	-	-
06/04	444	444	439	442	-0.45%	4,036,000	-	-2.64%	-	-
06/03	440	446	439	444	+1.95%	6,346,000	-	-2.84%	-	-
06/02	434	445	432	436	-0.46%	5,022,000	-	-5.12%	-	-
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%	-	-

大和ハウス工業（1925）の株価チャート

2010/02/10～2010/07/07

株価推移

開示資料

決算

株式

チャート