大和ハウス工業（1925）の株価チャート

2012/02/22

2011/09/27～2012/02/22

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
2012
02/22	1,016	1,023	1,013	1,018	+0.59%	1,791,000	-	+4.41%	-	-
02/21	1,008	1,020	1,003	1,012	+0.3%	2,324,000	-	+4.12%	-	-
02/20	1,024	1,026	1,007	1,009	-0.59%	1,592,000	-	+4.02%	-	-
02/17	1,030	1,033	1,002	1,015	+3.05%	3,700,000	-	+4.96%	-	-
02/16	990	992	980	985	-0.61%	1,368,000	-	+2.18%	-	-
02/15	980	1,000	979	991	+1.85%	2,645,000	-	+3.12%	-	-
02/14	970	977	961	973	-0.21%	2,366,000	-	+1.57%	-	-
02/13	967	977	966	975	+1.04%	1,718,000	-	+1.88%	-	-
02/10	946	968	945	965	+1.26%	3,419,000	-	+1.05%	-	-
02/09	954	960	950	953	-0.73%	2,321,000	-	0%	-	-
02/08	974	976	957	960	-1.44%	2,239,000	-	+0.84%	-	-
02/07	968	977	967	974	+0.1%	1,401,000	-	+2.42%	-	-
02/06	971	978	969	973	+1.25%	1,356,000	-	+2.64%	-	-
02/03	967	970	959	961	-0.72%	962,000	-	+1.59%	-	-
02/02	971	976	966	968	-0.31%	1,148,000	-	+2.54%	-	-
02/01	964	978	964	971	+0.83%	1,292,000	-	+3.08%	-	-
01/31	974	978	961	963	-1.23%	1,683,000	-	+2.45%	-	-
01/30	980	980	974	975	+0.1%	1,261,000	-	+3.94%	-	-
01/27	975	978	970	974	+0.21%	1,661,000	-	+4.17%	-	-
01/26	971	976	968	972	+0.21%	967,000	-	+4.29%	-	-
01/25	971	974	961	970	+0.52%	1,488,000	-	+4.3%	-	-
01/24	963	967	958	965	+0.42%	1,134,000	-	+3.99%	-	-
01/23	956	964	955	961	+0.52%	1,226,000	-	+3.67%	-	-
01/20	955	963	948	956	+0.84%	1,622,000	-	+3.24%	-	-
01/19	943	954	943	948	+0.53%	1,355,000	-	+2.49%	-	-
01/18	956	958	938	943	-1.26%	1,784,000	-	+2.06%	-	-
01/17	929	955	927	955	+3.02%	1,813,000	-	+3.47%	-	-
01/16	931	931	920	927	-0.43%	696,000	-	+0.43%	-	-
01/13	925	936	923	931	+1.64%	2,163,000	-	+0.87%	-	-
01/12	928	930	916	916	-1.61%	1,181,000	-	-0.87%	-	-
01/11	928	937	924	931	-0.11%	1,385,000	-	+0.76%	-	-
01/10	930	936	927	932	+0.54%	1,536,000	-	+0.87%	-	-
01/06	921	927	917	927	+0.43%	1,335,000	-	+0.43%	-	-
01/05	932	933	922	923	-1.18%	1,320,000	-	0%	-	-
01/04	929	939	926	934	+1.74%	1,285,000	-	+1.19%	-	-
2011
12/30	917	918	911	918	+0.88%	1,055,000	-	-0.54%	-	-
12/29	905	911	902	910	+0.33%	597,000	-	-1.41%	-	-
12/28	913	918	906	907	-1.2%	1,152,000	-	-1.84%	-	-
12/27	911	919	909	918	0%	947,000	-	-0.76%	-	-
12/26	929	929	916	918	+0.44%	921,000	-	-0.76%	-	-
12/22	913	920	909	914	-0.44%	1,848,000	-	-1.4%	-	-
12/21	918	920	913	918	+0.88%	1,373,000	-	-1.08%	-	-
12/20	903	912	903	910	+0.33%	1,166,000	-	-2.15%	-	-
12/19	911	914	906	907	-1.2%	1,293,000	-	-2.79%	-	-
12/16	925	931	917	918	-0.11%	1,669,000	-	-1.82%	-	-
12/15	929	930	917	919	-1.5%	1,712,000	-	-1.92%	-	-
12/14	927	934	924	933	+0.11%	1,503,000	-	-0.74%	-	-
12/13	917	937	917	932	+0.11%	2,012,000	-	-0.96%	-	-
12/12	940	945	931	931	+0.65%	1,387,000	-	-1.17%	-	-
12/09	914	930	914	925	-0.43%	5,661,000	-	-2.01%	-	-
12/08	935	938	922	929	-2.21%	1,747,000	-	-1.69%	-	-
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%	-	-

大和ハウス工業（1925）の株価チャート

2011/09/27～2012/02/22

株価推移

開示資料

決算

株式

チャート