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

2011/05/10

2010/12/08～2011/05/10

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
05/10	494	494	480	484	-0.92%	7,282,000	-	-0.21%	-	-
05/09	491	494	488	489	+0.51%	5,148,000	-	+0.31%	-	-
05/06	487	491	484	486	-0.51%	5,232,000	-	-0.41%	-	-
05/02	488	491	485	489	+0.41%	5,020,000	-	-0.1%	-	-
04/28	471	488	470	487	+4.4%	12,118,000	-	-0.92%	-	-
04/27	462	473	462	466	+1.75%	7,074,000	-	-5.48%	-	-
04/26	459	460	454	458	-0.76%	5,580,000	-	-7.66%	-	-
04/25	459	466	459	462	-0.65%	5,656,000	-	-7.7%	-	-
04/22	464	469	459	465	-0.54%	7,336,000	-	-7.29%	-	-
04/21	474	474	466	467	-1.06%	7,062,000	-	-7.16%	-	-
04/20	475	477	468	472	-0.32%	7,650,000	-	-6.35%	-	-
04/19	479	480	472	474	-1.97%	5,302,000	-	-6.05%	-	-
04/18	488	488	482	483	-0.82%	3,144,000	-	-4.73%	-	-
04/15	489	490	483	487	-0.2%	4,798,000	-	-3.94%	-	-
04/14	480	491	476	488	+1.56%	6,938,000	-	-3.94%	-	-
04/13	487	489	479	481	-2.93%	14,858,000	-	-5.41%	-	-
04/12	490	496	484	495	-0.1%	8,422,000	-	-2.75%	-	-
04/11	496	503	491	496	-0.1%	5,032,000	-	-2.84%	-	-
04/08	486	498	481	496	+2.27%	9,622,000	-	-2.94%	-	-
04/07	498	501	482	485	-1.62%	10,968,000	-	-5.09%	-	-
04/06	501	505	491	493	-1.5%	10,856,000	-	-3.71%	-	-
04/05	510	511	498	501	-3%	7,316,000	-	-2.63%	-	-
04/04	514	518	510	516	+1.28%	6,724,000	-	+0.19%	-	-
04/01	512	515	507	510	-0.29%	6,648,000	-	-1.07%	-	-
03/31	517	517	506	511	-0.97%	5,720,000	6131億1926万	-0.78%	22.49	0.97
03/30	518	519	507	516	+0.58%	8,212,000	-	+0.19%	-	-
03/29	512	519	505	513	-2.75%	12,120,000	-	-0.39%	-	-
03/28	539	539	525	528	-2.13%	11,706,000	-	+2.43%	-	-
03/25	545	546	532	539	+0.84%	8,784,000	-	+4.66%	-	-
03/24	538	547	531	535	-1.02%	7,366,000	-	+3.99%	-	-
03/23	559	560	533	540	-0.74%	10,268,000	-	+5.06%	-	-
03/22	519	547	516	544	+7.94%	13,546,000	-	+6.04%	-	-
03/18	500	510	498	504	+1.92%	11,016,000	-	-1.56%	-	-
03/17	488	502	480	495	-1.59%	8,676,000	-	-3.61%	-	-
03/16	515	520	478	503	+6.46%	13,408,000	-	-2.05%	-	-
03/15	535	535	456	472	-14.1%	20,262,000	-	-7.99%	-	-
03/14	565	565	535	550	+12.14%	25,758,000	-	+6.7%	-	-
03/11	491	497	490	490	-1.01%	10,790,000	-	-4.48%	-	-
03/10	503	503	492	495	-1.79%	3,864,000	-	-3.7%	-	-
03/09	508	511	504	504	+0.1%	3,304,000	-	-1.95%	-	-
03/08	512	514	503	504	-0.98%	3,234,000	-	-2.04%	-	-
03/07	513	514	505	509	-1.64%	3,320,000	-	-1.07%	-	-
03/04	520	523	515	517	+0.78%	3,284,000	-	+0.58%	-	-
03/03	513	515	511	513	+1.08%	4,050,000	-	-0.19%	-	-
03/02	522	523	507	508	-4.15%	6,736,000	-	-1.26%	-	-
03/01	526	530	525	530	+1.24%	3,698,000	-	+3.02%	-	-
02/28	519	527	512	523	+0.87%	5,546,000	-	+1.95%	-	-
02/25	516	523	516	519	+1.47%	4,558,000	-	+1.27%	-	-
02/24	517	519	510	511	-1.06%	3,778,000	-	-0.2%	-	-
02/23	518	523	514	517	-0.1%	5,048,000	-	+0.88%	-	-
02/22	520	523	514	517	-1.34%	4,162,000	-	+1.17%	-	-
02/21	520	524	517	524	+0.67%	4,656,000	-	+2.54%	-	-
02/18	521	523	516	521	+0.39%	3,996,000	-	+1.86%	-	-
02/17	522	522	516	519	-0.38%	3,376,000	-	+1.47%	-	-
02/16	525	527	518	521	-0.1%	3,876,000	-	+2.06%	-	-
02/15	524	525	518	521	-0.1%	2,886,000	-	+2.16%	-	-
02/14	525	526	517	522	+0.68%	2,996,000	-	+2.25%	-	-
02/10	501	521	501	518	+3.5%	7,766,000	-	+1.77%	-	-
02/09	515	516	500	501	-1.96%	8,172,000	-	-1.67%	-	-
02/08	516	516	511	511	-0.58%	3,118,000	-	+0.29%	-	-
02/07	516	518	512	514	+0.39%	3,200,000	-	+0.88%	-	-
02/04	511	516	509	512	+1.79%	3,940,000	-	+0.69%	-	-
02/03	508	508	503	503	-1.47%	2,446,000	-	-1.08%	-	-
02/02	507	514	507	510	+2.1%	4,122,000	-	+0.39%	-	-
02/01	501	505	498	500	-0.2%	3,894,000	-	-1.67%	-	-
01/31	503	505	500	501	-2.44%	5,494,000	-	-1.48%	-	-
01/28	516	516	506	513	-0.87%	5,368,000	-	+0.98%	-	-
01/27	515	520	513	518	+0.88%	5,558,000	-	+2.07%	-	-
01/26	511	515	509	513	+0.49%	5,104,000	-	+1.38%	-	-
01/25	508	512	505	511	+1.69%	3,566,000	-	+0.89%	-	-
01/24	501	504	497	502	+0.8%	3,010,000	-	-0.59%	-	-
01/21	510	512	498	498	-1.87%	5,138,000	-	-1.19%	-	-
01/20	507	511	506	508	-0.2%	3,766,000	-	+0.69%	-	-
01/19	510	511	504	509	+0.2%	4,256,000	-	+1.09%	-	-
01/18	508	513	506	508	-0.68%	5,954,000	-	+1.3%	-	-
01/17	521	522	511	511	-0.68%	3,652,000	-	+2.2%	-	-
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%	-	-

大和ハウス工業（1925）の株価チャート

2010/12/08～2011/05/10

株価推移

開示資料

決算

株式

チャート