大和ハウス工業（1925）の株価チャート

2011/04/07

2010/11/10～2011/04/07

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
2011
04/07	995	1,002	963	970	-1.62%	5,484,000	-	-5.18%	-	-
04/06	1,002	1,010	982	986	-1.5%	5,428,000	-	-3.71%	-	-
04/05	1,020	1,021	995	1,001	-3%	3,658,000	-	-2.53%	-	-
04/04	1,027	1,036	1,020	1,032	+1.28%	3,362,000	-	+0.29%	-	-
04/01	1,023	1,029	1,013	1,019	-0.29%	3,324,000	-	-0.97%	-	-
03/31	1,033	1,034	1,012	1,022	-0.97%	2,860,000	6131億1926万	-0.68%	22.49	0.97
03/30	1,035	1,037	1,013	1,032	+0.58%	4,106,000	-	+0.19%	-	-
03/29	1,024	1,037	1,010	1,026	-2.75%	6,060,000	-	-0.39%	-	-
03/28	1,078	1,078	1,049	1,055	-2.13%	5,853,000	-	+2.33%	-	-
03/25	1,090	1,092	1,064	1,078	+0.84%	4,392,000	-	+4.66%	-	-
03/24	1,075	1,094	1,061	1,069	-1.02%	3,683,000	-	+3.89%	-	-
03/23	1,118	1,120	1,065	1,080	-0.74%	5,134,000	-	+5.06%	-	-
03/22	1,038	1,094	1,032	1,088	+7.94%	6,773,000	-	+6.04%	-	-
03/18	999	1,019	996	1,008	+1.92%	5,508,000	-	-1.56%	-	-
03/17	975	1,003	959	989	-1.59%	4,338,000	-	-3.51%	-	-
03/16	1,030	1,039	955	1,005	+6.46%	6,704,000	-	-2.05%	-	-
03/15	1,069	1,069	912	944	-14.1%	10,131,000	-	-7.99%	-	-
03/14	1,130	1,130	1,069	1,099	+12.14%	12,879,000	-	+6.7%	-	-
03/11	982	993	980	980	-1.01%	5,395,000	-	-4.58%	-	-
03/10	1,006	1,006	984	990	-1.79%	1,932,000	-	-3.7%	-	-
03/09	1,015	1,021	1,008	1,008	+0.1%	1,652,000	-	-2.04%	-	-
03/08	1,023	1,027	1,005	1,007	-0.98%	1,617,000	-	-2.14%	-	-
03/07	1,026	1,027	1,010	1,017	-1.64%	1,660,000	-	-1.07%	-	-
03/04	1,040	1,045	1,030	1,034	+0.78%	1,642,000	-	+0.49%	-	-
03/03	1,026	1,029	1,022	1,026	+1.08%	2,025,000	-	-0.29%	-	-
03/02	1,043	1,046	1,013	1,015	-4.15%	3,368,000	-	-1.36%	-	-
03/01	1,051	1,059	1,050	1,059	+1.24%	1,849,000	-	+2.92%	-	-
02/28	1,038	1,054	1,024	1,046	+0.87%	2,773,000	-	+1.85%	-	-
02/25	1,032	1,045	1,032	1,037	+1.47%	2,279,000	-	+1.17%	-	-
02/24	1,033	1,037	1,020	1,022	-1.06%	1,889,000	-	-0.2%	-	-
02/23	1,035	1,046	1,027	1,033	-0.1%	2,524,000	-	+0.88%	-	-
02/22	1,040	1,046	1,027	1,034	-1.34%	2,081,000	-	+1.08%	-	-
02/21	1,040	1,048	1,034	1,048	+0.67%	2,328,000	-	+2.54%	-	-
02/18	1,042	1,045	1,032	1,041	+0.39%	1,998,000	-	+1.86%	-	-
02/17	1,043	1,044	1,032	1,037	-0.38%	1,688,000	-	+1.57%	-	-
02/16	1,050	1,053	1,036	1,041	-0.1%	1,938,000	-	+1.96%	-	-
02/15	1,048	1,050	1,036	1,042	-0.1%	1,443,000	-	+2.16%	-	-
02/14	1,050	1,051	1,034	1,043	+0.68%	1,498,000	-	+2.25%	-	-
02/10	1,002	1,041	1,002	1,036	+3.5%	3,883,000	-	+1.67%	-	-
02/09	1,030	1,031	1,000	1,001	-1.96%	4,086,000	-	-1.67%	-	-
02/08	1,031	1,031	1,021	1,021	-0.58%	1,559,000	-	+0.29%	-	-
02/07	1,031	1,035	1,023	1,027	+0.39%	1,600,000	-	+0.98%	-	-
02/04	1,021	1,032	1,018	1,023	+1.79%	1,970,000	-	+0.59%	-	-
02/03	1,016	1,016	1,005	1,005	-1.47%	1,223,000	-	-1.08%	-	-
02/02	1,014	1,028	1,014	1,020	+2.1%	2,061,000	-	+0.39%	-	-
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%	-	-

大和ハウス工業（1925）の株価チャート

2010/11/10～2011/04/07

株価推移

開示資料

決算

株式

チャート