大和ハウス工業（1925）の株価チャート

2011/10/07

2011/05/18～2011/10/07

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
10/07	985	989	977	980	-0.1%	1,440,000	-	+1.87%	-	-
10/06	982	997	971	981	0%	1,694,000	-	+2.19%	-	-
10/05	991	998	979	981	-2.29%	2,558,000	-	+2.29%	-	-
10/04	998	1,007	987	1,004	-0.79%	1,851,000	-	+5.02%	-	-
10/03	985	1,016	985	1,012	+0.8%	1,751,000	-	+6.3%	-	-
09/30	1,001	1,008	992	1,004	-0.59%	1,939,000	6023億2153万	+5.91%	18.14	0.92
09/29	987	1,010	980	1,010	+2.02%	2,178,000	-	+6.99%	-	-
09/28	975	995	974	990	+2.06%	1,937,000	-	+5.32%	-	-
09/27	959	970	951	970	+2.21%	1,765,000	-	+3.63%	-	-
09/26	964	968	947	949	-0.11%	3,666,000	-	+1.82%	-	-
09/22	930	952	930	950	+0.32%	2,395,000	-	+2.04%	-	-
09/21	956	959	940	947	-0.84%	2,135,000	-	+1.94%	-	-
09/20	949	956	945	955	-0.31%	1,520,000	-	+2.91%	-	-
09/16	959	964	950	958	+1.59%	1,632,000	-	+3.34%	-	-
09/15	941	947	938	943	+2.17%	1,679,000	-	+1.95%	-	-
09/14	933	943	922	923	-1.7%	1,501,000	-	-0.11%	-	-
09/13	938	941	931	939	+0.32%	1,617,000	-	+1.62%	-	-
09/12	936	939	928	936	-1.89%	1,300,000	-	+1.41%	-	-
09/09	955	975	953	954	+0.85%	5,068,000	-	+3.25%	-	-
09/08	950	956	941	946	+0.32%	1,369,000	-	+2.27%	-	-
09/07	939	950	931	943	+1.62%	1,857,000	-	+1.62%	-	-
09/06	942	942	921	928	-1.69%	1,973,000	-	-0.22%	-	-
09/05	941	947	936	944	-0.42%	1,848,000	-	+0.96%	-	-
09/02	945	950	933	948	-0.32%	2,719,000	-	+1.07%	-	-
09/01	949	955	940	951	+0.74%	2,631,000	-	+0.96%	-	-
08/31	935	944	926	944	+1.07%	2,062,000	-	-0.11%	-	-
08/30	923	938	923	934	+2.41%	2,044,000	-	-1.58%	-	-
08/29	909	922	904	912	-0.11%	1,498,000	-	-4.4%	-	-
08/26	917	917	908	913	-0.65%	1,982,000	-	-4.8%	-	-
08/25	912	929	909	919	+2.45%	3,065,000	-	-4.77%	-	-
08/24	918	923	895	897	-0.66%	3,658,000	-	-7.43%	-	-
08/23	896	905	892	903	+1.69%	2,861,000	-	-7.38%	-	-
08/22	884	897	882	888	+0.34%	2,642,000	-	-9.39%	-	-
08/19	890	898	881	885	-2.64%	3,096,000	-	-10.24%	-	-
08/18	915	918	903	909	-0.76%	3,659,000	-	-8.27%	-	-
08/17	917	922	915	916	-0.11%	3,522,000	-	-8.03%	-	-
08/16	917	925	915	917	-0.11%	3,201,000	-	-8.3%	-	-
08/15	932	936	915	918	0%	2,529,000	-	-8.66%	-	-
08/12	919	925	910	918	0%	3,350,000	-	-9.11%	-	-
08/11	903	920	896	918	-0.33%	2,966,000	-	-9.47%	-	-
08/10	932	935	914	921	-0.32%	4,631,000	-	-9.62%	-	-
08/09	917	930	905	924	-2.33%	5,338,000	-	-9.68%	-	-
08/08	978	979	940	946	-4.73%	3,141,000	-	-7.89%	-	-
08/05	971	997	967	993	-1.49%	2,525,000	-	-3.59%	-	-
08/04	1,013	1,018	1,002	1,008	+0.3%	1,801,000	-	-2.14%	-	-
08/03	1,021	1,024	1,001	1,005	-2.8%	1,899,000	-	-2.43%	-	-
08/02	1,030	1,035	1,027	1,034	-0.58%	1,207,000	-	+0.39%	-	-
08/01	1,034	1,050	1,030	1,040	+0.48%	1,641,000	-	+1.17%	-	-
07/29	1,022	1,040	1,019	1,035	+1.57%	2,120,000	-	+0.88%	-	-
07/28	1,035	1,035	1,014	1,019	-2.21%	2,009,000	-	-0.49%	-	-
07/27	1,047	1,048	1,033	1,042	-1.7%	1,934,000	-	+1.76%	-	-
07/26	1,053	1,065	1,050	1,060	+1.05%	2,068,000	-	+3.72%	-	-
07/25	1,055	1,055	1,045	1,049	-0.47%	1,586,000	-	+2.94%	-	-
07/22	1,044	1,055	1,040	1,054	+2.03%	1,782,000	-	+3.64%	-	-
07/21	1,050	1,050	1,030	1,033	-0.86%	2,662,000	-	+1.77%	-	-
07/20	1,040	1,045	1,037	1,042	+1.17%	1,747,000	-	+2.66%	-	-
07/19	1,028	1,038	1,025	1,030	+0.19%	1,429,000	-	+1.48%	-	-
07/15	1,022	1,030	1,020	1,028	+0.78%	1,474,000	-	+1.28%	-	-
07/14	1,026	1,029	1,019	1,020	-0.87%	1,431,000	-	+0.59%	-	-
07/13	1,027	1,039	1,024	1,029	+0.29%	1,627,000	-	+1.58%	-	-
07/12	1,023	1,031	1,022	1,026	-0.58%	2,326,000	-	+1.48%	-	-
07/11	1,027	1,034	1,022	1,032	-0.48%	1,672,000	-	+2.28%	-	-
07/08	1,049	1,049	1,034	1,037	+0.39%	2,000,000	-	+3.08%	-	-
07/07	1,033	1,038	1,029	1,033	+0.1%	2,041,000	-	+2.99%	-	-
07/06	1,018	1,032	1,016	1,032	+1.28%	1,733,000	-	+3.1%	-	-
07/05	1,021	1,024	1,012	1,019	-0.78%	1,458,000	-	+2%	-	-
07/04	1,024	1,029	1,020	1,027	+1.28%	1,545,000	-	+2.91%	-	-
07/01	1,023	1,023	1,001	1,014	+0.3%	1,981,000	-	+1.81%	-	-
06/30	1,031	1,034	1,009	1,011	0%	2,477,000	6065億2099万	+1.61%	18.27	0.92
06/29	1,004	1,011	993	1,011	+2.22%	2,316,000	-	+1.71%	-	-
06/28	985	992	980	989	+0.41%	2,479,000	-	-0.4%	-	-
06/27	995	996	980	985	-0.91%	2,067,000	-	-0.81%	-	-
06/24	994	1,001	986	994	+0.2%	1,983,000	-	+0.1%	-	-
06/23	990	1,004	983	992	-0.9%	2,729,000	-	-0.1%	-	-
06/22	990	1,006	977	1,001	+0.91%	5,493,000	-	+0.81%	-	-
06/21	1,006	1,006	981	992	-0.7%	2,923,000	-	0%	-	-
06/20	999	1,009	995	999	+0.4%	2,455,000	-	+0.71%	-	-
06/17	1,020	1,021	989	995	-1.58%	3,854,000	-	+0.3%	-	-
06/16	1,021	1,029	1,011	1,011	-1.56%	2,470,000	-	+2.02%	-	-
06/15	1,038	1,040	1,026	1,027	-0.77%	2,354,000	-	+3.74%	-	-
06/14	1,035	1,045	1,032	1,035	+0.58%	3,319,000	-	+4.65%	-	-
06/13	1,010	1,033	1,009	1,029	+2.29%	3,682,000	-	+4.26%	-	-
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%	-	-

大和ハウス工業（1925）の株価チャート

2011/05/18～2011/10/07

株価推移

開示資料

決算

株式

チャート