大和ハウス工業（1925）の株価チャート

2011/02/01

2010/09/02～2011/02/01

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
2011
02/01	1,001	1,009	996	999	-0.2%	1,947,000	-	-1.67%	-	-
01/31	1,006	1,009	999	1,001	-2.44%	2,747,000	-	-1.57%	-	-
01/28	1,032	1,032	1,012	1,026	-0.87%	2,684,000	-	+0.98%	-	-
01/27	1,030	1,039	1,026	1,035	+0.88%	2,779,000	-	+1.97%	-	-
01/26	1,022	1,030	1,017	1,026	+0.49%	2,552,000	-	+1.28%	-	-
01/25	1,015	1,023	1,010	1,021	+1.69%	1,783,000	-	+0.89%	-	-
01/24	1,002	1,007	993	1,004	+0.8%	1,505,000	-	-0.59%	-	-
01/21	1,019	1,024	995	996	-1.87%	2,569,000	-	-1.29%	-	-
01/20	1,013	1,022	1,012	1,015	-0.2%	1,883,000	-	+0.69%	-	-
01/19	1,019	1,021	1,008	1,017	+0.2%	2,128,000	-	+1.19%	-	-
01/18	1,016	1,025	1,012	1,015	-0.68%	2,977,000	-	+1.2%	-	-
01/17	1,041	1,044	1,021	1,022	-0.68%	1,826,000	-	+2.2%	-	-
01/14	1,028	1,042	1,027	1,029	-0.58%	2,422,000	-	+3.11%	-	-
01/13	1,029	1,038	1,029	1,035	+1.27%	1,399,000	-	+4.02%	-	-
01/12	1,019	1,027	1,015	1,022	+0.39%	2,946,000	-	+3.02%	-	-
01/11	1,021	1,021	1,014	1,018	-1.36%	2,310,000	-	+2.83%	-	-
01/07	1,028	1,036	1,024	1,032	+0.68%	1,488,000	-	+4.56%	-	-
01/06	1,026	1,030	1,018	1,025	+1.28%	1,480,000	-	+4.17%	-	-
01/05	1,010	1,012	1,004	1,012	+0.3%	1,344,000	-	+3.16%	-	-
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%	-	-

大和ハウス工業（1925）の株価チャート

2010/09/02～2011/02/01

株価推移

開示資料

決算

株式

チャート