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

2011/01/14

2010/08/17～2011/01/14

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
2011
01/14	514	521	514	515	-0.58%	4,844,000	-	+3.11%	-	-
01/13	515	519	515	518	+1.27%	2,798,000	-	+3.92%	-	-
01/12	510	514	508	511	+0.39%	5,892,000	-	+3.02%	-	-
01/11	511	511	507	509	-1.36%	4,620,000	-	+2.83%	-	-
01/07	514	518	512	516	+0.68%	2,976,000	-	+4.45%	-	-
01/06	513	515	509	513	+1.28%	2,960,000	-	+4.17%	-	-
01/05	505	506	502	506	+0.3%	2,688,000	-	+3.05%	-	-
01/04	503	507	503	505	+1.1%	3,770,000	-	+3.17%	-	-
2010
12/30	504	504	496	499	-1.29%	2,874,000	-	+2.25%	-	-
12/29	503	506	502	506	+0.6%	1,552,000	-	+3.8%	-	-
12/28	503	505	502	503	-0.79%	1,500,000	-	+3.4%	-	-
12/27	508	509	505	507	-0.39%	4,120,000	-	+4.43%	-	-
12/24	505	509	503	509	+0.59%	5,088,000	-	+5.06%	-	-
12/22	499	507	499	506	+1.51%	6,440,000	-	+4.88%	-	-
12/21	499	500	495	498	+0.61%	3,490,000	-	+3.53%	-	-
12/20	495	499	493	495	+0.61%	4,884,000	-	+3.13%	-	-
12/17	497	497	490	492	-0.91%	6,850,000	-	+2.71%	-	-
12/16	493	498	491	497	+1.22%	5,088,000	-	+3.87%	-	-
12/15	492	495	489	491	+0.93%	6,878,000	-	+2.83%	-	-
12/14	484	487	481	486	+0.62%	4,750,000	-	+2.1%	-	-
12/13	483	484	480	483	+1.26%	5,622,000	-	+1.68%	-	-
12/10	487	487	475	477	-0.42%	11,964,000	-	+0.63%	-	-
12/09	479	482	477	479	-0.1%	6,296,000	-	+1.48%	-	-
12/08	485	487	478	480	-0.31%	5,574,000	-	+2.02%	-	-
12/07	480	481	475	481	+0.21%	5,040,000	-	+2.78%	-	-
12/06	483	484	478	480	-0.21%	2,566,000	-	+2.78%	-	-
12/03	488	489	480	481	+0.1%	2,666,000	-	+3.44%	-	-
12/02	481	484	478	481	+1.48%	3,680,000	-	+3.78%	-	-
12/01	471	474	468	474	+0.21%	3,224,000	-	+2.49%	-	-
11/30	482	483	472	473	-1.87%	4,830,000	-	+2.49%	-	-
11/29	474	482	472	482	+2.01%	3,600,000	-	+4.67%	-	-
11/26	475	480	472	472	-0.94%	3,506,000	-	+2.83%	-	-
11/25	484	484	477	477	-0.52%	4,000,000	-	+4.04%	-	-
11/24	478	483	475	479	+0.63%	7,996,000	-	+4.81%	-	-
11/22	480	480	475	476	+0.11%	3,118,000	-	+4.39%	-	-
11/19	480	483	476	476	-0.73%	3,838,000	-	+4.51%	-	-
11/18	469	481	469	479	+2.79%	6,146,000	-	+5.51%	-	-
11/17	463	467	461	466	-0.75%	4,574,000	-	+2.87%	-	-
11/16	476	478	469	470	-0.63%	5,756,000	-	+3.87%	-	-
11/15	478	479	472	473	+0.32%	4,246,000	-	+4.54%	-	-
11/12	472	480	468	471	-0.32%	7,716,000	-	+4.43%	-	-
11/11	474	475	471	473	+0.53%	4,662,000	-	+4.77%	-	-
11/10	468	477	465	470	+0.53%	6,360,000	-	+4.68%	-	-
11/09	454	471	454	468	+2.19%	9,532,000	-	+4.59%	-	-
11/08	458	458	454	458	+1.89%	4,954,000	-	+2.81%	-	-
11/05	449	454	448	449	+1.35%	4,434,000	-	+1.13%	-	-
11/04	442	446	441	443	+2.19%	2,974,000	-	0%	-	-
11/02	431	436	429	434	+0.7%	3,206,000	-	-1.92%	-	-
11/01	434	438	430	431	-0.92%	3,348,000	-	-2.6%	-	-
10/29	445	445	428	435	-0.91%	7,768,000	-	-1.7%	-	-
10/28	443	443	436	439	-1.13%	3,838,000	-	-0.79%	-	-
10/27	445	447	440	444	-0.56%	3,476,000	-	+0.57%	-	-
10/26	450	451	445	446	-0.11%	2,844,000	-	+1.36%	-	-
10/25	454	455	445	447	-0.67%	3,032,000	-	+1.48%	-	-
10/22	452	455	447	450	+0.11%	3,416,000	-	+2.39%	-	-
10/21	453	455	444	449	+0.34%	4,690,000	-	+2.51%	-	-
10/20	448	449	442	448	-1.65%	4,482,000	-	+2.4%	-	-
10/19	456	463	454	455	-0.11%	3,684,000	-	+4.36%	-	-
10/18	453	456	451	456	+1.45%	2,864,000	-	+4.95%	-	-
10/15	460	460	448	449	-2.18%	4,040,000	-	+3.94%	-	-
10/14	459	462	455	459	+1.77%	5,384,000	-	+6.5%	-	-
10/13	457	460	451	451	+0.22%	4,670,000	-	+4.88%	-	-
10/12	466	466	450	450	-2.17%	6,178,000	-	+5.14%	-	-
10/08	454	464	452	460	+1.55%	6,602,000	-	+7.98%	-	-
10/07	452	462	450	453	+0.22%	7,262,000	-	+6.84%	-	-
10/06	437	453	436	452	+5.24%	8,012,000	-	+7.11%	-	-
10/05	419	431	418	430	+2.26%	5,610,000	-	+2.26%	-	-
10/04	424	430	418	420	-0.94%	4,838,000	-	0%	-	-
10/01	427	430	421	424	+0.95%	4,688,000	-	+1.19%	-	-
09/30	429	432	419	420	-1.98%	6,638,000	-	+0.48%	-	-
09/29	432	434	428	429	-0.7%	5,642,000	-	+2.51%	-	-
09/28	435	436	430	432	-0.69%	3,604,000	-	+3.23%	-	-
09/27	440	440	432	435	+1.4%	4,166,000	-	+4.2%	-	-
09/24	422	434	420	429	+0.94%	6,032,000	-	+2.76%	-	-
09/22	423	428	421	425	+0.35%	4,836,000	-	+1.8%	-	-
09/21	431	431	422	423	-0.35%	4,060,000	-	+1.68%	-	-
09/17	425	428	421	425	+0.24%	4,762,000	-	+2.04%	-	-
09/16	435	436	423	424	-1.4%	3,862,000	-	+2.05%	-	-
09/15	419	433	416	430	+2.63%	8,108,000	-	+3.49%	-	-
09/14	423	425	417	419	-0.48%	4,082,000	-	+1.09%	-	-
09/13	426	430	421	421	-0.59%	3,510,000	-	+1.57%	-	-
09/10	423	433	421	423	+1.44%	10,034,000	-	+1.93%	-	-
09/09	419	423	415	417	+0.72%	5,890,000	-	+0.48%	-	-
09/08	417	418	412	414	-1.19%	3,308,000	-	-0.24%	-	-
09/07	421	421	416	419	-0.36%	3,258,000	-	+0.72%	-	-
09/06	417	421	416	421	+1.69%	2,426,000	-	+0.84%	-	-
09/03	413	416	410	414	+1.35%	3,400,000	-	-0.84%	-	-
09/02	416	416	404	408	+0.49%	3,866,000	-	-2.16%	-	-
09/01	396	406	395	406	+3.05%	5,782,000	-	-2.87%	-	-
08/31	409	409	394	394	-5.29%	5,892,000	-	-6.19%	-	-
08/30	417	423	415	416	+1.96%	3,408,000	-	-1.19%	-	-
08/27	398	409	398	408	+1.37%	6,098,000	-	-3.09%	-	-
08/26	411	413	400	403	-2.19%	5,658,000	-	-4.62%	-	-
08/25	412	418	409	412	-0.6%	3,912,000	-	-2.49%	-	-
08/24	415	418	412	414	-1.08%	4,024,000	-	-1.9%	-	-
08/23	417	421	416	419	-0.24%	3,708,000	-	-0.83%	-	-
08/20	420	424	419	420	-0.94%	3,794,000	-	-0.36%	-	-
08/19	426	429	421	424	-0.35%	5,308,000	-	+0.59%	-	-
08/18	420	428	416	425	+2.91%	5,382,000	-	+0.95%	-	-
08/17	405	416	405	413	+0.98%	3,150,000	-	-1.9%	-	-

大和ハウス工業（1925）の株価チャート

2010/08/17～2011/01/14

株価推移

開示資料

決算

株式

チャート