大和ハウス工業（1925）の株価チャート

2011/12/07

2011/07/13～2011/12/07

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
12/07	934	951	928	950	+2.26%	1,696,000	-	+0.32%	-	-
12/06	946	951	928	929	-1.48%	2,110,000	-	-2.11%	-	-
12/05	940	943	931	943	+1.4%	1,057,000	-	-0.84%	-	-
12/02	926	934	920	930	+1.42%	2,010,000	-	-2.41%	-	-
12/01	934	943	913	917	+0.11%	2,891,000	-	-3.98%	-	-
11/30	919	920	909	916	-0.54%	2,829,000	-	-4.38%	-	-
11/29	918	931	914	921	-0.75%	2,230,000	-	-4.16%	-	-
11/28	924	930	914	928	+0.43%	1,049,000	-	-3.73%	-	-
11/25	930	940	922	924	-0.54%	1,213,000	-	-4.35%	-	-
11/24	926	939	922	929	-1.06%	1,315,000	-	-4.13%	-	-
11/22	928	945	926	939	+1.29%	1,404,000	-	-3.3%	-	-
11/21	926	938	923	927	+0.11%	1,341,000	-	-4.83%	-	-
11/18	928	932	921	926	-2.42%	1,838,000	-	-5.12%	-	-
11/17	948	952	935	949	-0.32%	1,182,000	-	-3.06%	-	-
11/16	970	974	950	952	-1.55%	969,000	-	-2.96%	-	-
11/15	971	977	963	967	-0.72%	1,019,000	-	-1.63%	-	-
11/14	969	974	961	974	+0.72%	1,305,000	-	-1.02%	-	-
11/11	976	979	957	967	-0.41%	1,825,000	-	-1.73%	-	-
11/10	965	971	957	971	-1.42%	1,428,000	-	-1.32%	-	-
11/09	965	986	962	985	+3.47%	2,303,000	-	-0.1%	-	-
11/08	972	982	950	952	-2.36%	2,563,000	-	-3.55%	-	-
11/07	969	977	962	975	+0.62%	1,454,000	-	-1.42%	-	-
11/04	972	972	957	969	+0.83%	1,408,000	-	-2.12%	-	-
11/02	972	972	955	961	-1.64%	2,114,000	-	-3.03%	-	-
11/01	977	981	972	977	-0.81%	1,471,000	-	-1.51%	-	-
10/31	991	1,004	983	985	-1.2%	1,996,000	-	-0.51%	-	-
10/28	1,008	1,015	991	997	+1.12%	2,428,000	-	+0.81%	-	-
10/27	984	989	973	986	+0.82%	1,623,000	-	-0.1%	-	-
10/26	993	993	974	978	-1.11%	1,446,000	-	-0.81%	-	-
10/25	1,008	1,008	988	989	-1.49%	1,351,000	-	+0.41%	-	-
10/24	1,000	1,009	998	1,004	+1.72%	1,058,000	-	+2.14%	-	-
10/21	993	998	985	987	-0.2%	841,000	-	+0.71%	-	-
10/20	998	999	987	989	-0.9%	1,519,000	-	+1.12%	-	-
10/19	994	1,005	992	998	+1.94%	1,659,000	-	+2.25%	-	-
10/18	997	1,007	976	979	-2.1%	1,313,000	-	+0.51%	-	-
10/17	997	1,005	997	1,000	+0.81%	1,111,000	-	+2.77%	-	-
10/14	986	994	983	992	-0.4%	1,539,000	-	+2.27%	-	-
10/13	1,000	1,002	990	996	-0.2%	1,035,000	-	+2.89%	-	-
10/12	999	1,003	995	998	-0.3%	1,949,000	-	+3.31%	-	-
10/11	1,003	1,007	994	1,001	+2.14%	1,562,000	-	+3.84%	-	-
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%	-	-

大和ハウス工業（1925）の株価チャート

2011/07/13～2011/12/07

株価推移

開示資料

決算

株式

チャート