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

2011/12/08

2011/07/14～2011/12/08

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
12/08	468	469	461	465	-2.21%	3,494,000	-	-1.8%	-	-
12/07	467	476	464	475	+2.26%	3,392,000	-	+0.21%	-	-
12/06	473	476	464	465	-1.48%	4,220,000	-	-2%	-	-
12/05	470	472	466	472	+1.4%	2,114,000	-	-0.95%	-	-
12/02	463	467	460	465	+1.42%	4,020,000	-	-2.31%	-	-
12/01	467	472	457	459	+0.11%	5,782,000	-	-3.88%	-	-
11/30	460	460	455	458	-0.54%	5,658,000	-	-4.38%	-	-
11/29	459	466	457	461	-0.75%	4,460,000	-	-4.26%	-	-
11/28	462	465	457	464	+0.43%	2,098,000	-	-3.73%	-	-
11/25	465	470	461	462	-0.54%	2,426,000	-	-4.35%	-	-
11/24	463	470	461	465	-1.06%	2,630,000	-	-4.23%	-	-
11/22	464	473	463	470	+1.29%	2,808,000	-	-3.4%	-	-
11/21	463	469	462	464	+0.11%	2,682,000	-	-4.83%	-	-
11/18	464	466	461	463	-2.42%	3,676,000	-	-5.12%	-	-
11/17	474	476	468	475	-0.32%	2,364,000	-	-3.16%	-	-
11/16	485	487	475	476	-1.55%	1,938,000	-	-3.05%	-	-
11/15	486	489	482	484	-0.72%	2,038,000	-	-1.73%	-	-
11/14	485	487	481	487	+0.72%	2,610,000	-	-1.02%	-	-
11/11	488	490	479	484	-0.41%	3,650,000	-	-1.73%	-	-
11/10	483	486	479	486	-1.42%	2,856,000	-	-1.32%	-	-
11/09	483	493	481	493	+3.47%	4,606,000	-	-0.1%	-	-
11/08	486	491	475	476	-2.36%	5,126,000	-	-3.45%	-	-
11/07	485	489	481	488	+0.62%	2,908,000	-	-1.32%	-	-
11/04	486	486	479	485	+0.83%	2,816,000	-	-2.12%	-	-
11/02	486	486	478	481	-1.64%	4,228,000	-	-3.13%	-	-
11/01	489	491	486	489	-0.81%	2,942,000	-	-1.51%	-	-
10/31	496	502	492	493	-1.2%	3,992,000	-	-0.51%	-	-
10/28	504	508	496	499	+1.12%	4,856,000	-	+0.71%	-	-
10/27	492	495	487	493	+0.82%	3,246,000	-	-0.2%	-	-
10/26	497	497	487	489	-1.11%	2,892,000	-	-0.81%	-	-
10/25	504	504	494	495	-1.49%	2,702,000	-	+0.51%	-	-
10/24	500	505	499	502	+1.72%	2,116,000	-	+2.03%	-	-
10/21	497	499	493	494	-0.2%	1,682,000	-	+0.71%	-	-
10/20	499	500	494	495	-0.9%	3,038,000	-	+1.12%	-	-
10/19	497	503	496	499	+1.94%	3,318,000	-	+2.25%	-	-
10/18	499	504	488	490	-2.1%	2,626,000	-	+0.51%	-	-
10/17	499	503	499	500	+0.81%	2,222,000	-	+2.88%	-	-
10/14	493	497	492	496	-0.4%	3,078,000	-	+2.27%	-	-
10/13	500	501	495	498	-0.2%	2,070,000	-	+2.89%	-	-
10/12	500	502	498	499	-0.3%	3,898,000	-	+3.31%	-	-
10/11	502	504	497	501	+2.14%	3,124,000	-	+3.84%	-	-
10/07	493	495	489	490	-0.1%	2,880,000	-	+1.87%	-	-
10/06	491	499	486	491	0%	3,388,000	-	+2.19%	-	-
10/05	496	499	490	491	-2.29%	5,116,000	-	+2.4%	-	-
10/04	499	504	494	502	-0.79%	3,702,000	-	+5.02%	-	-
10/03	493	508	493	506	+0.8%	3,502,000	-	+6.3%	-	-
09/30	501	504	496	502	-0.59%	3,878,000	6023億2153万	+5.91%	18.14	0.92
09/29	494	505	490	505	+2.02%	4,356,000	-	+6.99%	-	-
09/28	488	498	487	495	+2.06%	3,874,000	-	+5.32%	-	-
09/27	480	485	476	485	+2.21%	3,530,000	-	+3.63%	-	-
09/26	482	484	474	475	-0.11%	7,332,000	-	+1.82%	-	-
09/22	465	476	465	475	+0.32%	4,790,000	-	+2.15%	-	-
09/21	478	480	470	474	-0.84%	4,270,000	-	+1.83%	-	-
09/20	475	478	473	478	-0.31%	3,040,000	-	+2.91%	-	-
09/16	480	482	475	479	+1.59%	3,264,000	-	+3.46%	-	-
09/15	471	474	469	472	+2.17%	3,358,000	-	+1.84%	-	-
09/14	467	472	461	462	-1.7%	3,002,000	-	-0.11%	-	-
09/13	469	471	466	470	+0.32%	3,234,000	-	+1.62%	-	-
09/12	468	470	464	468	-1.89%	2,600,000	-	+1.3%	-	-
09/09	478	488	477	477	+0.85%	10,136,000	-	+3.25%	-	-
09/08	475	478	471	473	+0.32%	2,738,000	-	+2.16%	-	-
09/07	470	475	466	472	+1.62%	3,714,000	-	+1.62%	-	-
09/06	471	471	461	464	-1.69%	3,946,000	-	-0.22%	-	-
09/05	471	474	468	472	-0.42%	3,696,000	-	+1.07%	-	-
09/02	473	475	467	474	-0.32%	5,438,000	-	+1.07%	-	-
09/01	475	478	470	476	+0.74%	5,262,000	-	+0.96%	-	-
08/31	468	472	463	472	+1.07%	4,124,000	-	0%	-	-
08/30	462	469	462	467	+2.41%	4,088,000	-	-1.48%	-	-
08/29	455	461	452	456	-0.11%	2,996,000	-	-4.4%	-	-
08/26	459	459	454	457	-0.65%	3,964,000	-	-4.9%	-	-
08/25	456	465	455	460	+2.45%	6,130,000	-	-4.67%	-	-
08/24	459	462	448	449	-0.66%	7,316,000	-	-7.53%	-	-
08/23	448	453	446	452	+1.69%	5,722,000	-	-7.48%	-	-
08/22	442	449	441	444	+0.34%	5,284,000	-	-9.39%	-	-
08/19	445	449	441	443	-2.64%	6,192,000	-	-10.24%	-	-
08/18	458	459	452	455	-0.76%	7,318,000	-	-8.37%	-	-
08/17	459	461	458	458	-0.11%	7,044,000	-	-8.03%	-	-
08/16	459	463	458	459	-0.11%	6,402,000	-	-8.3%	-	-
08/15	466	468	458	459	0%	5,058,000	-	-8.57%	-	-
08/12	460	463	455	459	0%	6,700,000	-	-9.11%	-	-
08/11	452	460	448	459	-0.33%	5,932,000	-	-9.47%	-	-
08/10	466	468	457	461	-0.32%	9,262,000	-	-9.53%	-	-
08/09	459	465	453	462	-2.33%	10,676,000	-	-9.59%	-	-
08/08	489	490	470	473	-4.73%	6,282,000	-	-7.8%	-	-
08/05	486	499	484	497	-1.49%	5,050,000	-	-3.59%	-	-
08/04	507	509	501	504	+0.3%	3,602,000	-	-2.14%	-	-
08/03	511	512	501	503	-2.8%	3,798,000	-	-2.43%	-	-
08/02	515	518	514	517	-0.58%	2,414,000	-	+0.39%	-	-
08/01	517	525	515	520	+0.48%	3,282,000	-	+1.17%	-	-
07/29	511	520	510	518	+1.57%	4,240,000	-	+0.88%	-	-
07/28	518	518	507	510	-2.21%	4,018,000	-	-0.49%	-	-
07/27	524	524	517	521	-1.7%	3,868,000	-	+1.76%	-	-
07/26	527	533	525	530	+1.05%	4,136,000	-	+3.72%	-	-
07/25	528	528	523	525	-0.47%	3,172,000	-	+2.84%	-	-
07/22	522	528	520	527	+2.03%	3,564,000	-	+3.54%	-	-
07/21	525	525	515	517	-0.86%	5,324,000	-	+1.67%	-	-
07/20	520	523	519	521	+1.17%	3,494,000	-	+2.56%	-	-
07/19	514	519	513	515	+0.19%	2,858,000	-	+1.58%	-	-
07/15	511	515	510	514	+0.78%	2,948,000	-	+1.38%	-	-
07/14	513	515	510	510	-0.87%	2,862,000	-	+0.59%	-	-

大和ハウス工業（1925）の株価チャート

2011/07/14～2011/12/08

株価推移

開示資料

決算

株式

チャート