大和ハウス工業（1925）の株価チャート

2011/01/04

2010/08/06～2011/01/04

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
2011
01/04	1,005	1,014	1,005	1,009	+1.1%	1,885,000	-	+3.17%	-	-
2010
12/30	1,007	1,007	992	998	-1.29%	1,437,000	-	+2.25%	-	-
12/29	1,005	1,011	1,003	1,011	+0.6%	776,000	-	+3.69%	-	-
12/28	1,005	1,010	1,003	1,005	-0.79%	750,000	-	+3.4%	-	-
12/27	1,015	1,017	1,010	1,013	-0.39%	2,060,000	-	+4.43%	-	-
12/24	1,010	1,018	1,006	1,017	+0.59%	2,544,000	-	+5.06%	-	-
12/22	998	1,013	997	1,011	+1.51%	3,220,000	-	+4.88%	-	-
12/21	997	999	990	996	+0.61%	1,745,000	-	+3.53%	-	-
12/20	990	997	985	990	+0.61%	2,442,000	-	+3.13%	-	-
12/17	993	994	979	984	-0.91%	3,425,000	-	+2.71%	-	-
12/16	986	995	982	993	+1.22%	2,544,000	-	+3.87%	-	-
12/15	984	990	978	981	+0.93%	3,439,000	-	+2.83%	-	-
12/14	967	973	962	972	+0.62%	2,375,000	-	+2.1%	-	-
12/13	965	967	960	966	+1.26%	2,811,000	-	+1.68%	-	-
12/10	973	973	949	954	-0.42%	5,982,000	-	+0.74%	-	-
12/09	958	964	954	958	-0.1%	3,148,000	-	+1.48%	-	-
12/08	970	974	956	959	-0.31%	2,787,000	-	+1.91%	-	-
12/07	960	962	949	962	+0.21%	2,520,000	-	+2.67%	-	-
12/06	965	968	955	960	-0.21%	1,283,000	-	+2.89%	-	-
12/03	976	977	959	962	+0.1%	1,333,000	-	+3.44%	-	-
12/02	961	967	955	961	+1.48%	1,840,000	-	+3.67%	-	-
12/01	941	948	935	947	+0.21%	1,612,000	-	+2.49%	-	-
11/30	964	965	943	945	-1.87%	2,415,000	-	+2.49%	-	-
11/29	947	964	943	963	+2.01%	1,800,000	-	+4.67%	-	-
11/26	950	960	944	944	-0.94%	1,753,000	-	+2.94%	-	-
11/25	967	968	953	953	-0.52%	2,000,000	-	+4.15%	-	-
11/24	955	966	950	958	+0.63%	3,998,000	-	+4.81%	-	-
11/22	960	960	949	952	+0.11%	1,559,000	-	+4.39%	-	-
11/19	960	966	951	951	-0.73%	1,919,000	-	+4.51%	-	-
11/18	938	961	937	958	+2.79%	3,073,000	-	+5.51%	-	-
11/17	925	934	922	932	-0.75%	2,287,000	-	+2.87%	-	-
11/16	952	956	938	939	-0.63%	2,878,000	-	+3.76%	-	-
11/15	955	957	944	945	+0.32%	2,123,000	-	+4.54%	-	-
11/12	943	959	935	942	-0.32%	3,858,000	-	+4.32%	-	-
11/11	947	950	941	945	+0.53%	2,331,000	-	+4.88%	-	-
11/10	935	953	930	940	+0.53%	3,180,000	-	+4.68%	-	-
11/09	908	942	907	935	+2.19%	4,766,000	-	+4.59%	-	-
11/08	916	916	907	915	+1.89%	2,477,000	-	+2.81%	-	-
11/05	897	908	896	898	+1.35%	2,217,000	-	+1.24%	-	-
11/04	883	892	882	886	+2.19%	1,487,000	-	+0.11%	-	-
11/02	862	871	857	867	+0.7%	1,603,000	-	-2.03%	-	-
11/01	868	875	859	861	-0.92%	1,674,000	-	-2.71%	-	-
10/29	890	890	856	869	-0.91%	3,884,000	-	-1.7%	-	-
10/28	885	885	872	877	-1.13%	1,919,000	-	-0.79%	-	-
10/27	889	893	880	887	-0.56%	1,738,000	-	+0.57%	-	-
10/26	899	902	889	892	-0.11%	1,422,000	-	+1.25%	-	-
10/25	907	910	890	893	-0.67%	1,516,000	-	+1.59%	-	-
10/22	904	909	894	899	+0.11%	1,708,000	-	+2.39%	-	-
10/21	905	909	888	898	+0.34%	2,345,000	-	+2.63%	-	-
10/20	895	898	884	895	-1.65%	2,241,000	-	+2.52%	-	-
10/19	911	926	908	910	-0.11%	1,842,000	-	+4.48%	-	-
10/18	905	911	901	911	+1.45%	1,432,000	-	+4.95%	-	-
10/15	920	920	895	898	-2.18%	2,020,000	-	+3.82%	-	-
10/14	917	923	910	918	+1.77%	2,692,000	-	+6.5%	-	-
10/13	913	919	901	902	+0.22%	2,335,000	-	+5.01%	-	-
10/12	931	931	900	900	-2.17%	3,089,000	-	+5.14%	-	-
10/08	908	928	904	920	+1.55%	3,301,000	-	+7.85%	-	-
10/07	904	923	900	906	+0.22%	3,631,000	-	+6.71%	-	-
10/06	873	905	871	904	+5.24%	4,006,000	-	+7.11%	-	-
10/05	837	862	835	859	+2.26%	2,805,000	-	+2.14%	-	-
10/04	848	859	836	840	-0.94%	2,419,000	-	+0.12%	-	-
10/01	853	859	842	848	+0.95%	2,344,000	-	+1.19%	-	-
09/30	857	863	837	840	-1.98%	3,319,000	-	+0.36%	-	-
09/29	863	868	855	857	-0.7%	2,821,000	-	+2.51%	-	-
09/28	869	871	860	863	-0.69%	1,802,000	-	+3.23%	-	-
09/27	879	879	863	869	+1.4%	2,083,000	-	+4.07%	-	-
09/24	843	867	840	857	+0.94%	3,016,000	-	+2.76%	-	-
09/22	846	856	842	849	+0.35%	2,418,000	-	+1.92%	-	-
09/21	861	861	843	846	-0.35%	2,030,000	-	+1.68%	-	-
09/17	850	855	842	849	+0.24%	2,381,000	-	+2.17%	-	-
09/16	870	871	846	847	-1.4%	1,931,000	-	+2.05%	-	-
09/15	837	865	832	859	+2.63%	4,054,000	-	+3.62%	-	-
09/14	845	850	833	837	-0.48%	2,041,000	-	+1.09%	-	-
09/13	852	859	841	841	-0.59%	1,755,000	-	+1.45%	-	-
09/10	846	865	841	846	+1.44%	5,017,000	-	+1.93%	-	-
09/09	838	845	830	834	+0.72%	2,945,000	-	+0.48%	-	-
09/08	833	836	823	828	-1.19%	1,654,000	-	-0.36%	-	-
09/07	841	842	831	838	-0.36%	1,629,000	-	+0.72%	-	-
09/06	833	842	831	841	+1.69%	1,213,000	-	+0.96%	-	-
09/03	825	832	820	827	+1.35%	1,700,000	-	-0.72%	-	-
09/02	832	832	808	816	+0.49%	1,933,000	-	-2.16%	-	-
09/01	792	812	789	812	+3.05%	2,891,000	-	-2.99%	-	-
08/31	818	818	787	788	-5.29%	2,946,000	-	-6.08%	-	-
08/30	834	846	829	832	+1.96%	1,704,000	-	-1.07%	-	-
08/27	796	818	796	816	+1.37%	3,049,000	-	-3.2%	-	-
08/26	822	825	800	805	-2.19%	2,829,000	-	-4.62%	-	-
08/25	823	836	817	823	-0.6%	1,956,000	-	-2.49%	-	-
08/24	830	836	824	828	-1.08%	2,012,000	-	-1.9%	-	-
08/23	834	842	832	837	-0.24%	1,854,000	-	-0.71%	-	-
08/20	840	848	838	839	-0.94%	1,897,000	-	-0.47%	-	-
08/19	852	857	842	847	-0.35%	2,654,000	-	+0.47%	-	-
08/18	840	855	832	850	+2.91%	2,691,000	-	+0.95%	-	-
08/17	809	831	809	826	+0.98%	1,575,000	-	-1.78%	-	-
08/16	816	823	804	818	+0.25%	2,121,000	-	-2.73%	-	-
08/13	816	830	807	816	-0.85%	2,605,000	-	-3.09%	-	-
08/12	822	826	809	823	-1.67%	2,568,000	-	-2.26%	-	-
08/11	844	847	828	837	-1.76%	1,914,000	-	-0.36%	-	-
08/10	861	869	847	852	-0.81%	1,995,000	-	+1.55%	-	-
08/09	843	859	840	859	+0.35%	1,326,000	-	+2.75%	-	-
08/06	846	862	846	856	-0.35%	2,149,000	-	+2.76%	-	-

大和ハウス工業（1925）の株価チャート

2010/08/06～2011/01/04

株価推移

開示資料

決算

株式

チャート