大和ハウス工業（1925）の株価チャート

2011/06/10

2011/01/14～2011/06/10

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
2011
06/10	998	1,009	995	1,006	+1.51%	4,702,000	-	+2.13%	-	-
06/09	980	992	977	991	+0.81%	2,833,000	-	+0.81%	-	-
06/08	980	993	973	983	+0.72%	2,391,000	-	0%	-	-
06/07	964	979	961	976	+0.83%	1,484,000	-	-0.61%	-	-
06/06	963	971	957	968	+0.41%	2,152,000	-	-1.33%	-	-
06/03	970	982	963	964	-0.82%	3,295,000	-	-1.43%	-	-
06/02	978	978	964	972	-0.72%	3,035,000	-	-0.51%	-	-
06/01	985	988	974	979	-1.31%	3,131,000	-	+0.41%	-	-
05/31	979	992	973	992	+1.33%	2,307,000	-	+1.95%	-	-
05/30	983	984	969	979	-0.51%	1,532,000	-	+0.82%	-	-
05/27	991	992	981	984	-0.51%	1,553,000	-	+1.44%	-	-
05/26	999	1,001	986	989	+0.51%	2,162,000	-	+2.06%	-	-
05/25	989	1,003	981	984	-0.3%	2,361,000	-	+1.55%	-	-
05/24	985	992	982	987	-0.3%	2,042,000	-	+1.96%	-	-
05/23	997	1,002	983	990	-0.6%	1,828,000	-	+2.38%	-	-
05/20	993	1,009	993	996	+0.81%	2,492,000	-	+3%	-	-
05/19	1,002	1,007	988	988	-0.8%	1,599,000	-	+2.17%	-	-
05/18	991	1,004	986	996	+1.12%	2,066,000	-	+3%	-	-
05/17	980	995	980	985	-0.1%	2,384,000	-	+1.97%	-	-
05/16	986	992	980	986	+0.41%	2,322,000	-	+2.07%	-	-
05/13	999	1,000	973	982	-0.91%	2,960,000	-	+1.55%	-	-
05/12	999	1,011	991	991	-1.2%	3,248,000	-	+2.27%	-	-
05/11	986	1,005	980	1,003	+3.62%	3,996,000	-	+3.4%	-	-
05/10	988	988	960	968	-0.92%	3,641,000	-	-0.31%	-	-
05/09	981	988	976	977	+0.51%	2,574,000	-	+0.41%	-	-
05/06	973	981	967	972	-0.51%	2,616,000	-	-0.31%	-	-
05/02	976	982	970	977	+0.41%	2,510,000	-	-0.2%	-	-
04/28	942	975	939	973	+4.4%	6,059,000	-	-1.02%	-	-
04/27	923	946	923	932	+1.75%	3,537,000	-	-5.57%	-	-
04/26	917	919	907	916	-0.76%	2,790,000	-	-7.75%	-	-
04/25	918	932	917	923	-0.65%	2,828,000	-	-7.61%	-	-
04/22	928	938	918	929	-0.54%	3,668,000	-	-7.38%	-	-
04/21	947	948	932	934	-1.06%	3,531,000	-	-7.06%	-	-
04/20	949	953	935	944	-0.32%	3,825,000	-	-6.35%	-	-
04/19	957	960	943	947	-1.97%	2,651,000	-	-6.05%	-	-
04/18	976	976	964	966	-0.82%	1,572,000	-	-4.73%	-	-
04/15	977	979	966	974	-0.2%	2,399,000	-	-4.04%	-	-
04/14	959	981	952	976	+1.56%	3,469,000	-	-3.84%	-	-
04/13	973	977	958	961	-2.93%	7,429,000	-	-5.51%	-	-
04/12	980	991	968	990	-0.1%	4,211,000	-	-2.75%	-	-
04/11	992	1,005	982	991	-0.1%	2,516,000	-	-2.84%	-	-
04/08	971	995	961	992	+2.27%	4,811,000	-	-2.84%	-	-
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%	-	-

大和ハウス工業（1925）の株価チャート

2011/01/14～2011/06/10

株価推移

開示資料

決算

株式

チャート