大和ハウス工業（1925）の株価チャート
2013/08/07～2014/01/06
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 |
|---|
| 2014 |
| 01/06 | 2,035 | 2,051 | 1,980 | 1,996 | -1.92% | 3,014,000 | 1兆3182億 | +1.27% | 12.88 | 1.33 |
| 2013 |
| 12/30 | 2,052 | 2,055 | 2,027 | 2,035 | +0.15% | 2,168,000 | 1兆3439億 | +3.3% | 13.13 | 1.36 |
| 12/27 | 2,017 | 2,034 | 2,009 | 2,032 | +0.94% | 1,295,000 | 1兆3419億 | +3.3% | 13.11 | 1.36 |
| 12/26 | 1,985 | 2,018 | 1,974 | 2,013 | +2.03% | 1,696,000 | 1兆3294億 | +2.49% | 12.99 | 1.34 |
| 12/25 | 1,986 | 1,989 | 1,966 | 1,973 | -0.45% | 1,769,000 | 1兆3030億 | +0.56% | 12.73 | 1.32 |
| 12/24 | 1,998 | 1,999 | 1,976 | 1,982 | -0.65% | 1,938,000 | 1兆3089億 | +1.07% | 12.79 | 1.32 |
| 12/20 | 1,989 | 1,995 | 1,981 | 1,995 | +0.4% | 2,723,000 | 1兆3175億 | +1.79% | 12.87 | 1.33 |
| 12/19 | 1,980 | 1,987 | 1,975 | 1,987 | +0.91% | 3,264,000 | 1兆3122億 | +1.48% | 12.82 | 1.33 |
| 12/18 | 1,932 | 1,969 | 1,919 | 1,969 | +1.49% | 2,860,000 | 1兆3003億 | +0.77% | 12.71 | 1.31 |
| 12/17 | 1,926 | 1,943 | 1,915 | 1,940 | +0.99% | 2,062,000 | 1兆2812億 | -0.51% | 12.52 | 1.3 |
| 12/16 | 1,931 | 1,931 | 1,901 | 1,921 | -0.26% | 1,944,000 | 1兆2686億 | -1.39% | 12.4 | 1.28 |
| 12/13 | 1,928 | 1,949 | 1,903 | 1,926 | -0.57% | 4,802,000 | 1兆2719億 | -1.03% | 12.43 | 1.29 |
| 12/12 | 1,949 | 1,960 | 1,923 | 1,937 | -0.97% | 1,745,000 | 1兆2792億 | -0.36% | 12.5 | 1.29 |
| 12/11 | 1,950 | 1,978 | 1,944 | 1,956 | -0.15% | 2,243,000 | 1兆2917億 | +0.72% | 12.62 | 1.31 |
| 12/10 | 1,983 | 1,988 | 1,958 | 1,959 | -0.1% | 2,124,000 | 1兆2937億 | +0.98% | 12.64 | 1.31 |
| 12/09 | 1,960 | 1,975 | 1,950 | 1,961 | +1.29% | 2,260,000 | 1兆2950億 | +1.19% | 12.65 | 1.31 |
| 12/06 | 1,916 | 1,942 | 1,916 | 1,936 | +0.26% | 2,588,000 | 1兆2785億 | -0.05% | 12.49 | 1.29 |
| 12/05 | 1,945 | 1,959 | 1,925 | 1,931 | -0.87% | 2,335,000 | 1兆2752億 | -0.36% | 12.46 | 1.29 |
| 12/04 | 1,995 | 1,995 | 1,946 | 1,948 | -1.91% | 3,371,000 | 1兆2865億 | +0.46% | 12.57 | 1.3 |
| 12/03 | 1,992 | 1,992 | 1,979 | 1,986 | +0.3% | 2,345,000 | 1兆3115億 | +2.48% | 12.82 | 1.33 |
| 12/02 | 1,990 | 1,995 | 1,969 | 1,980 | -0.5% | 2,101,000 | 1兆3076億 | +2.27% | 12.78 | 1.32 |
| 11/29 | 1,984 | 1,990 | 1,972 | 1,990 | +0.71% | 2,387,000 | 1兆3142億 | +3% | 12.84 | 1.33 |
| 11/28 | 1,979 | 1,981 | 1,968 | 1,976 | +0.51% | 1,622,000 | 1兆3049億 | +2.44% | 12.75 | 1.32 |
| 11/27 | 1,963 | 1,980 | 1,960 | 1,966 | -0.41% | 1,580,000 | 1兆2983億 | +2.08% | 12.69 | 1.31 |
| 11/26 | 1,981 | 1,990 | 1,967 | 1,974 | -0.4% | 3,719,000 | 1兆3036億 | +2.6% | 12.74 | 1.32 |
| 11/25 | 1,966 | 1,982 | 1,947 | 1,982 | +1.12% | 5,331,000 | 1兆3089億 | +3.23% | 12.79 | 1.32 |
| 11/22 | 1,969 | 1,989 | 1,954 | 1,960 | -0.15% | 4,666,000 | 1兆2944億 | +2.35% | 12.65 | 1.31 |
| 11/21 | 1,949 | 1,963 | 1,943 | 1,963 | +0.98% | 3,013,000 | 1兆2964億 | +2.77% | 12.67 | 1.31 |
| 11/20 | 1,959 | 1,964 | 1,937 | 1,944 | -0.61% | 1,903,000 | 1兆2838億 | +2.05% | 12.54 | 1.3 |
| 11/19 | 1,951 | 1,960 | 1,941 | 1,956 | +0.36% | 2,984,000 | 1兆2917億 | +2.89% | 12.62 | 1.31 |
| 11/18 | 1,947 | 1,957 | 1,935 | 1,949 | +0.31% | 3,240,000 | 1兆2871億 | +2.8% | 12.58 | 1.3 |
| 11/15 | 1,901 | 1,947 | 1,888 | 1,943 | +2.21% | 4,097,000 | 1兆2831億 | +2.75% | 12.54 | 1.3 |
| 11/14 | 1,879 | 1,917 | 1,878 | 1,901 | +1.39% | 2,386,000 | 1兆2554億 | +0.9% | 12.27 | 1.27 |
| 11/13 | 1,890 | 1,902 | 1,860 | 1,875 | -0.85% | 3,220,000 | 1兆2382億 | -0.11% | 12.1 | 1.25 |
| 11/12 | 1,864 | 1,906 | 1,864 | 1,891 | +1.45% | 2,372,000 | 1兆2488億 | +1.01% | 12.2 | 1.26 |
| 11/11 | 1,903 | 1,919 | 1,839 | 1,864 | 0% | 3,549,000 | 1兆2310億 | -0.16% | 12.03 | 1.24 |
| 11/08 | 1,866 | 1,907 | 1,835 | 1,864 | -1.43% | 5,066,000 | 1兆2310億 | +0.05% | 12.03 | 1.24 |
| 11/07 | 1,902 | 1,923 | 1,884 | 1,891 | -1.3% | 2,246,000 | 1兆2488億 | +1.61% | 12.2 | 1.26 |
| 11/06 | 1,913 | 1,934 | 1,901 | 1,916 | +0.1% | 2,290,000 | 1兆2653億 | +3.01% | 12.36 | 1.28 |
| 11/05 | 1,939 | 1,945 | 1,908 | 1,914 | -0.16% | 2,980,000 | 1兆2640億 | +3.07% | 12.35 | 1.28 |
| 11/01 | 1,960 | 1,960 | 1,908 | 1,917 | -2.24% | 2,600,000 | 1兆2660億 | +3.29% | 12.37 | 1.28 |
| 10/31 | 1,955 | 1,969 | 1,952 | 1,961 | +0.2% | 3,848,000 | 1兆2950億 | +5.71% | 12.65 | 1.31 |
| 10/30 | 1,945 | 1,960 | 1,945 | 1,957 | +1.29% | 3,606,000 | 1兆2924億 | +5.73% | 12.63 | 1.31 |
| 10/29 | 1,925 | 1,940 | 1,917 | 1,932 | +0.05% | 2,821,000 | 1兆2759億 | +4.55% | 12.47 | 1.29 |
| 10/28 | 1,891 | 1,937 | 1,891 | 1,931 | +2.88% | 3,581,000 | 1兆2752億 | +4.6% | 12.46 | 1.29 |
| 10/25 | 1,921 | 1,926 | 1,875 | 1,877 | -2.59% | 3,055,000 | 1兆2396億 | +1.73% | 12.11 | 1.25 |
| 10/24 | 1,899 | 1,932 | 1,887 | 1,927 | +1.58% | 3,137,000 | 1兆2726億 | +4.44% | 12.43 | 1.29 |
| 10/23 | 1,912 | 1,938 | 1,896 | 1,897 | -0.52% | 6,109,000 | 1兆2528億 | +2.93% | 12.24 | 1.27 |
| 10/22 | 1,888 | 1,910 | 1,877 | 1,907 | +1.17% | 3,752,000 | 1兆2594億 | +3.53% | 12.31 | 1.27 |
| 10/21 | 1,860 | 1,888 | 1,858 | 1,885 | +1.84% | 2,701,000 | 1兆2448億 | +2.33% | 12.16 | 1.26 |
| 10/18 | 1,847 | 1,855 | 1,841 | 1,851 | +0.16% | 1,720,000 | 1兆2224億 | +0.49% | 11.94 | 1.24 |
| 10/17 | 1,842 | 1,850 | 1,835 | 1,848 | +0.71% | 1,817,000 | 1兆2204億 | +0.27% | 11.92 | 1.23 |
| 10/16 | 1,832 | 1,838 | 1,824 | 1,835 | +0.11% | 1,195,000 | 1兆2118億 | -0.38% | 11.84 | 1.23 |
| 10/15 | 1,850 | 1,850 | 1,829 | 1,833 | -0.27% | 1,304,000 | 1兆2105億 | -0.43% | 11.83 | 1.22 |
| 10/11 | 1,840 | 1,849 | 1,828 | 1,838 | +1.38% | 2,847,000 | 1兆2138億 | -0.11% | 11.86 | 1.23 |
| 10/10 | 1,775 | 1,814 | 1,775 | 1,813 | +2.6% | 1,874,000 | 1兆1973億 | -1.36% | 11.7 | 1.21 |
| 10/09 | 1,733 | 1,769 | 1,728 | 1,767 | +1.84% | 1,621,000 | 1兆1669億 | -3.86% | 11.4 | 1.18 |
| 10/08 | 1,728 | 1,740 | 1,706 | 1,735 | -0.52% | 2,147,000 | 1兆1458億 | -5.66% | 11.2 | 1.16 |
| 10/07 | 1,767 | 1,774 | 1,743 | 1,744 | -1.08% | 2,066,000 | 1兆1517億 | -5.27% | 11.25 | 1.16 |
| 10/04 | 1,759 | 1,776 | 1,750 | 1,763 | -0.79% | 2,639,000 | 1兆1643億 | -4.29% | 11.38 | 1.18 |
| 10/03 | 1,793 | 1,795 | 1,769 | 1,777 | -2.36% | 3,016,000 | 1兆1735億 | -3.53% | 11.47 | 1.19 |
| 10/02 | 1,868 | 1,881 | 1,816 | 1,820 | -2.05% | 2,958,000 | 1兆2019億 | -1.19% | 11.74 | 1.22 |
| 10/01 | 1,862 | 1,874 | 1,856 | 1,858 | +0.54% | 2,111,000 | 1兆2270億 | +0.98% | 11.99 | 1.24 |
| 09/30 | 1,851 | 1,866 | 1,833 | 1,848 | -1.39% | 2,145,000 | 1兆2204億 | +0.6% | 11.92 | 1.23 |
| 09/27 | 1,886 | 1,887 | 1,862 | 1,874 | -0.64% | 2,574,000 | 1兆2376億 | +2.29% | 12.09 | 1.25 |
| 09/26 | 1,866 | 1,886 | 1,844 | 1,886 | +0.69% | 1,851,000 | 1兆2455億 | +3.29% | 12.17 | 1.26 |
| 09/25 | 1,882 | 1,885 | 1,863 | 1,873 | +0.16% | 2,468,000 | 1兆2369億 | +2.91% | 12.09 | 1.25 |
| 09/24 | 1,872 | 1,887 | 1,856 | 1,870 | -0.74% | 3,159,000 | 1兆2349億 | +2.97% | 12.07 | 1.25 |
| 09/20 | 1,900 | 1,904 | 1,872 | 1,884 | -1.05% | 4,599,000 | 1兆2442億 | +4.03% | 12.16 | 1.26 |
| 09/19 | 1,889 | 1,904 | 1,871 | 1,904 | +1.28% | 3,313,000 | 1兆2574億 | +5.43% | 12.29 | 1.27 |
| 09/18 | 1,870 | 1,882 | 1,863 | 1,880 | +0.27% | 2,213,000 | 1兆2415億 | +4.39% | 12.13 | 1.26 |
| 09/17 | 1,895 | 1,895 | 1,869 | 1,875 | -0.85% | 2,452,000 | 1兆2382億 | +4.34% | 12.1 | 1.25 |
| 09/13 | 1,874 | 1,897 | 1,866 | 1,891 | -0.16% | 4,084,000 | 1兆2488億 | +5.52% | 12.2 | 1.26 |
| 09/12 | 1,894 | 1,900 | 1,872 | 1,894 | +0.32% | 2,492,000 | 1兆2508億 | +5.93% | 12.22 | 1.26 |
| 09/11 | 1,915 | 1,929 | 1,878 | 1,888 | +0.43% | 4,377,000 | 1兆2468億 | +5.83% | 12.18 | 1.26 |
| 09/10 | 1,830 | 1,883 | 1,829 | 1,880 | +3.24% | 5,118,000 | 1兆2415億 | +5.62% | 12.13 | 1.26 |
| 09/09 | 1,839 | 1,849 | 1,816 | 1,821 | +1% | 3,745,000 | 1兆2026億 | +2.36% | 11.75 | 1.22 |
| 09/06 | 1,814 | 1,820 | 1,790 | 1,803 | -0.06% | 2,680,000 | 1兆1907億 | +1.35% | 11.63 | 1.2 |
| 09/05 | 1,804 | 1,814 | 1,797 | 1,804 | -0.22% | 2,462,000 | 1兆1914億 | +1.29% | 11.64 | 1.2 |
| 09/04 | 1,800 | 1,810 | 1,787 | 1,808 | +0.22% | 2,051,000 | 1兆1940億 | +1.46% | 11.67 | 1.21 |
| 09/03 | 1,799 | 1,818 | 1,790 | 1,804 | +0.5% | 2,704,000 | 1兆1914億 | +1.29% | 11.64 | 1.2 |
| 09/02 | 1,769 | 1,800 | 1,764 | 1,795 | +1.41% | 2,805,000 | 1兆1854億 | +0.79% | 11.58 | 1.2 |
| 08/30 | 1,782 | 1,789 | 1,736 | 1,770 | -0.56% | 3,832,000 | 1兆1689億 | -0.56% | 11.42 | 1.18 |
| 08/29 | 1,772 | 1,785 | 1,762 | 1,780 | +1.37% | 2,681,000 | 1兆1755億 | -0.06% | 11.49 | 1.19 |
| 08/28 | 1,712 | 1,765 | 1,706 | 1,756 | -1.07% | 2,541,000 | 1兆1597億 | -1.62% | 11.33 | 1.17 |
| 08/27 | 1,778 | 1,795 | 1,761 | 1,775 | -0.11% | 2,072,000 | 1兆1722億 | -0.78% | 11.45 | 1.19 |
| 08/26 | 1,784 | 1,796 | 1,769 | 1,777 | +0.17% | 2,160,000 | 1兆1735億 | -0.84% | 11.47 | 1.19 |
| 08/23 | 1,756 | 1,784 | 1,749 | 1,774 | +2.31% | 2,691,000 | 1兆1715億 | -1.22% | 11.45 | 1.18 |
| 08/22 | 1,729 | 1,748 | 1,717 | 1,734 | +0.35% | 1,745,000 | 1兆1451億 | -3.72% | 11.19 | 1.16 |
| 08/21 | 1,743 | 1,753 | 1,710 | 1,728 | -0.29% | 1,746,000 | 1兆1412億 | -4.37% | 11.15 | 1.15 |
| 08/20 | 1,780 | 1,780 | 1,731 | 1,733 | -2.75% | 2,213,000 | 1兆1317億 | -4.36% | 11.09 | 1.15 |
| 08/19 | 1,743 | 1,782 | 1,739 | 1,782 | +2.3% | 1,652,000 | 1兆1637億 | -1.87% | 11.4 | 1.18 |
| 08/16 | 1,735 | 1,751 | 1,726 | 1,742 | -0.8% | 2,002,000 | 1兆1376億 | -4.13% | 11.14 | 1.15 |
| 08/15 | 1,766 | 1,775 | 1,750 | 1,756 | -1.24% | 2,034,000 | 1兆1467億 | -3.46% | 11.23 | 1.16 |
| 08/14 | 1,766 | 1,779 | 1,741 | 1,778 | +0.74% | 3,686,000 | 1兆1611億 | -2.31% | 11.37 | 1.18 |
| 08/13 | 1,769 | 1,783 | 1,753 | 1,765 | -0.17% | 3,197,000 | 1兆1526億 | -3.08% | 11.29 | 1.17 |
| 08/12 | 1,771 | 1,798 | 1,765 | 1,768 | -0.67% | 3,164,000 | 1兆1546億 | -2.91% | 11.31 | 1.17 |
| 08/09 | 1,807 | 1,810 | 1,760 | 1,780 | -0.56% | 4,932,000 | 1兆1624億 | -2.68% | 11.39 | 1.18 |
| 08/08 | 1,813 | 1,818 | 1,778 | 1,790 | -0.61% | 4,249,000 | 1兆1689億 | -2.56% | 11.45 | 1.18 |
| 08/07 | 1,811 | 1,827 | 1,799 | 1,801 | -2.81% | 3,760,000 | 1兆1761億 | -2.33% | 11.52 | 1.19 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
