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

2012/02/15

2011/09/16～2012/02/15

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
2012
02/15	490	500	490	496	+1.85%	5,290,000	-	+3.23%	-	-
02/14	485	489	481	487	-0.21%	4,732,000	-	+1.57%	-	-
02/13	484	489	483	488	+1.04%	3,436,000	-	+1.99%	-	-
02/10	473	484	473	483	+1.26%	6,838,000	-	+1.15%	-	-
02/09	477	480	475	477	-0.73%	4,642,000	-	-0.1%	-	-
02/08	487	488	479	480	-1.44%	4,478,000	-	+0.84%	-	-
02/07	484	489	484	487	+0.1%	2,802,000	-	+2.53%	-	-
02/06	486	489	485	487	+1.25%	2,712,000	-	+2.64%	-	-
02/03	484	485	480	481	-0.72%	1,924,000	-	+1.59%	-	-
02/02	486	488	483	484	-0.31%	2,296,000	-	+2.54%	-	-
02/01	482	489	482	486	+0.83%	2,584,000	-	+3.08%	-	-
01/31	487	489	481	482	-1.23%	3,366,000	-	+2.45%	-	-
01/30	490	490	487	488	+0.1%	2,522,000	-	+3.94%	-	-
01/27	488	489	485	487	+0.21%	3,322,000	-	+4.06%	-	-
01/26	486	488	484	486	+0.21%	1,934,000	-	+4.29%	-	-
01/25	486	487	481	485	+0.52%	2,976,000	-	+4.3%	-	-
01/24	482	484	479	483	+0.42%	2,268,000	-	+3.99%	-	-
01/23	478	482	478	481	+0.52%	2,452,000	-	+3.78%	-	-
01/20	478	482	474	478	+0.84%	3,244,000	-	+3.24%	-	-
01/19	472	477	472	474	+0.53%	2,710,000	-	+2.6%	-	-
01/18	478	479	469	472	-1.26%	3,568,000	-	+2.06%	-	-
01/17	465	478	464	478	+3.02%	3,626,000	-	+3.35%	-	-
01/16	466	466	460	464	-0.43%	1,392,000	-	+0.32%	-	-
01/13	463	468	462	466	+1.64%	4,326,000	-	+0.76%	-	-
01/12	464	465	458	458	-1.61%	2,362,000	-	-0.87%	-	-
01/11	464	469	462	466	-0.11%	2,770,000	-	+0.76%	-	-
01/10	465	468	464	466	+0.54%	3,072,000	-	+0.87%	-	-
01/06	461	464	459	464	+0.43%	2,670,000	-	+0.32%	-	-
01/05	466	467	461	462	-1.18%	2,640,000	-	+0.11%	-	-
01/04	465	470	463	467	+1.74%	2,570,000	-	+1.08%	-	-
2011
12/30	459	459	456	459	+0.88%	2,110,000	-	-0.43%	-	-
12/29	453	456	451	455	+0.33%	1,194,000	-	-1.52%	-	-
12/28	457	459	453	454	-1.2%	2,304,000	-	-1.84%	-	-
12/27	456	460	455	459	0%	1,894,000	-	-0.86%	-	-
12/26	465	465	458	459	+0.44%	1,842,000	-	-0.86%	-	-
12/22	457	460	455	457	-0.44%	3,696,000	-	-1.3%	-	-
12/21	459	460	457	459	+0.88%	2,746,000	-	-1.08%	-	-
12/20	452	456	452	455	+0.33%	2,332,000	-	-2.15%	-	-
12/19	456	457	453	454	-1.2%	2,586,000	-	-2.68%	-	-
12/16	463	466	459	459	-0.11%	3,338,000	-	-1.92%	-	-
12/15	465	465	459	460	-1.5%	3,424,000	-	-2.03%	-	-
12/14	464	467	462	467	+0.11%	3,006,000	-	-0.74%	-	-
12/13	459	469	459	466	+0.11%	4,024,000	-	-0.85%	-	-
12/12	470	473	466	466	+0.65%	2,774,000	-	-1.17%	-	-
12/09	457	465	457	463	-0.43%	11,322,000	-	-2.01%	-	-
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%	-	-

大和ハウス工業（1925）の株価チャート

2011/09/16～2012/02/15

株価推移

開示資料

決算

株式

チャート