大和ハウス工業（1925）の株価チャート
2013/10/08～2014/03/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | 10/1, 株式分割 1→2 | |||||||||
| 2014 | ||||||||||
| 03/07 | 969 | 978 | 963 | 972 | +1.67% | 7,300,000 | 1兆2831億 | +4.35% | 12.54 | 1.3 |
| 03/06 | 938 | 961 | 935 | 956 | +2.25% | 5,554,000 | 1兆2620億 | +2.63% | 12.33 | 1.28 |
| 03/05 | 925 | 939 | 923 | 935 | +1.41% | 4,902,000 | 1兆2343億 | +0.16% | 12.06 | 1.25 |
| 03/04 | 924 | 931 | 920 | 922 | -0.54% | 3,852,000 | 1兆2171億 | -1.23% | 11.89 | 1.23 |
| 03/03 | 920 | 929 | 910 | 927 | +0.38% | 4,464,000 | 1兆2237億 | -0.91% | 11.96 | 1.24 |
| 02/28 | 924 | 925 | 908 | 923 | -0.22% | 7,708,000 | 1兆2191億 | -1.6% | 11.91 | 1.23 |
| 02/27 | 947 | 952 | 925 | 925 | -2.68% | 4,564,000 | 1兆2217億 | -1.7% | 11.94 | 1.24 |
| 02/26 | 942 | 957 | 941 | 951 | -0.73% | 2,824,000 | 1兆2554億 | +0.58% | 12.27 | 1.27 |
| 02/25 | 941 | 960 | 939 | 958 | +2.35% | 4,798,000 | 1兆2647億 | +1% | 12.36 | 1.28 |
| 02/24 | 942 | 948 | 924 | 936 | -0.69% | 5,568,000 | 1兆2356億 | -1.53% | 12.07 | 1.25 |
| 02/21 | 939 | 944 | 931 | 942 | +1.62% | 4,428,000 | 1兆2442億 | -1.26% | 12.16 | 1.26 |
| 02/20 | 955 | 963 | 925 | 927 | -0.86% | 6,692,000 | 1兆2244億 | -3.03% | 11.96 | 1.24 |
| 02/19 | 929 | 936 | 921 | 935 | +0.27% | 4,226,000 | 1兆2349億 | -2.5% | 12.07 | 1.25 |
| 02/18 | 915 | 937 | 899 | 933 | +2.75% | 6,094,000 | 1兆2316億 | -2.86% | 12.03 | 1.25 |
| 02/17 | 901 | 910 | 890 | 908 | +1.45% | 3,662,000 | 1兆1986億 | -5.67% | 11.71 | 1.21 |
| 02/14 | 916 | 918 | 886 | 895 | -2.67% | 6,820,000 | 1兆1814億 | -7.31% | 11.54 | 1.19 |
| 02/13 | 928 | 931 | 914 | 919 | -0.33% | 4,944,000 | 1兆2138億 | -5.26% | 11.86 | 1.23 |
| 02/12 | 948 | 948 | 916 | 922 | -0.65% | 6,210,000 | 1兆2178億 | -5.14% | 11.9 | 1.23 |
| 02/10 | 938 | 950 | 921 | 928 | +1.14% | 4,072,000 | 1兆2257億 | -4.82% | 11.98 | 1.24 |
| 02/07 | 923 | 929 | 908 | 918 | +1.05% | 3,540,000 | 1兆2118億 | -6.28% | 11.84 | 1.23 |
| 02/06 | 905 | 921 | 905 | 908 | -0.82% | 3,638,000 | 1兆1993億 | -7.63% | 11.72 | 1.21 |
| 02/05 | 905 | 919 | 900 | 916 | +2.46% | 6,288,000 | 1兆2092億 | -7.24% | 11.82 | 1.22 |
| 02/04 | 930 | 930 | 894 | 894 | -6.88% | 7,410,000 | 1兆1801億 | -9.66% | 11.53 | 1.19 |
| 02/03 | 985 | 986 | 956 | 960 | -2.29% | 4,354,000 | 1兆2673億 | -3.37% | 12.38 | 1.28 |
| 01/31 | 980 | 985 | 973 | 982 | +1.03% | 4,956,000 | 1兆2970億 | -1.31% | 12.67 | 1.31 |
| 01/30 | 969 | 974 | 957 | 972 | -1.22% | 7,662,000 | 1兆2838億 | -2.31% | 12.54 | 1.3 |
| 01/29 | 973 | 984 | 969 | 984 | +2.93% | 2,898,000 | 1兆2997億 | -1.2% | 12.7 | 1.31 |
| 01/28 | 971 | 973 | 956 | 956 | -0.68% | 4,516,000 | 1兆2627億 | -3.92% | 12.34 | 1.28 |
| 01/27 | 956 | 973 | 956 | 963 | -2.63% | 5,554,000 | 1兆2713億 | -3.27% | 12.42 | 1.29 |
| 01/24 | 992 | 999 | 983 | 989 | -1.89% | 4,552,000 | 1兆3056億 | -0.65% | 12.76 | 1.32 |
| 01/23 | 1,030 | 1,033 | 1,008 | 1,008 | -1.61% | 3,860,000 | 1兆3307億 | +1.26% | 13 | 1.35 |
| 01/22 | 1,015 | 1,029 | 1,011 | 1,024 | +0.39% | 3,386,000 | 1兆3525億 | +3.12% | 13.22 | 1.37 |
| 01/21 | 1,026 | 1,039 | 1,020 | 1,020 | -0.2% | 5,672,000 | 1兆3472億 | +2.82% | 13.16 | 1.36 |
| 01/20 | 1,034 | 1,039 | 1,018 | 1,022 | +0.34% | 3,204,000 | 1兆3499億 | +3.23% | 13.19 | 1.36 |
| 01/17 | 1,034 | 1,040 | 1,014 | 1,019 | +0.54% | 6,014,000 | 1兆3452億 | +3.09% | 13.14 | 1.36 |
| 01/16 | 1,000 | 1,026 | 998 | 1,013 | +1.81% | 8,104,000 | 1兆3380億 | +2.74% | 13.07 | 1.35 |
| 01/15 | 976 | 995 | 971 | 995 | +3.81% | 5,806,000 | 1兆3142億 | +1.12% | 12.84 | 1.33 |
| 01/14 | 971 | 972 | 956 | 959 | -2.84% | 6,716,000 | 1兆2660億 | -2.59% | 12.37 | 1.28 |
| 01/10 | 980 | 988 | 980 | 987 | -0.3% | 5,036,000 | 1兆3030億 | +0.15% | 12.73 | 1.32 |
| 01/09 | 990 | 998 | 985 | 990 | -1.05% | 5,648,000 | 1兆3069億 | +0.35% | 12.77 | 1.32 |
| 01/08 | 991 | 1,000 | 986 | 1,000 | +2.15% | 2,630,000 | 1兆3208億 | +1.42% | 12.91 | 1.34 |
| 01/07 | 990 | 997 | 976 | 979 | -1.9% | 6,710,000 | 1兆2931億 | -0.61% | 12.63 | 1.31 |
| 01/06 | 1,018 | 1,026 | 990 | 998 | -1.92% | 6,028,000 | 1兆3182億 | +1.32% | 12.88 | 1.33 |
| 2013 | ||||||||||
| 12/30 | 1,026 | 1,028 | 1,014 | 1,018 | +0.15% | 4,336,000 | 1兆3439億 | +3.3% | 13.13 | 1.36 |
| 12/27 | 1,009 | 1,017 | 1,005 | 1,016 | +0.94% | 2,590,000 | 1兆3419億 | +3.25% | 13.11 | 1.36 |
| 12/26 | 993 | 1,009 | 987 | 1,007 | +2.03% | 3,392,000 | 1兆3294億 | +2.49% | 12.99 | 1.34 |
| 12/25 | 993 | 995 | 983 | 987 | -0.45% | 3,538,000 | 1兆3030億 | +0.56% | 12.73 | 1.32 |
| 12/24 | 999 | 1,000 | 988 | 991 | -0.65% | 3,876,000 | 1兆3089億 | +1.02% | 12.79 | 1.32 |
| 12/20 | 995 | 998 | 991 | 998 | +0.4% | 5,446,000 | 1兆3175億 | +1.79% | 12.87 | 1.33 |
| 12/19 | 990 | 994 | 988 | 994 | +0.91% | 6,528,000 | 1兆3122億 | +1.48% | 12.82 | 1.33 |
| 12/18 | 966 | 985 | 960 | 985 | +1.49% | 5,720,000 | 1兆3003億 | +0.77% | 12.71 | 1.31 |
| 12/17 | 963 | 972 | 958 | 970 | +0.99% | 4,124,000 | 1兆2812億 | -0.51% | 12.52 | 1.3 |
| 12/16 | 966 | 966 | 951 | 961 | -0.26% | 3,888,000 | 1兆2686億 | -1.39% | 12.4 | 1.28 |
| 12/13 | 964 | 975 | 952 | 963 | -0.57% | 9,604,000 | 1兆2719億 | -1.03% | 12.43 | 1.29 |
| 12/12 | 975 | 980 | 962 | 969 | -0.97% | 3,490,000 | 1兆2792億 | -0.36% | 12.5 | 1.29 |
| 12/11 | 975 | 989 | 972 | 978 | -0.15% | 4,486,000 | 1兆2917億 | +0.72% | 12.62 | 1.31 |
| 12/10 | 992 | 994 | 979 | 980 | -0.1% | 4,248,000 | 1兆2937億 | +0.98% | 12.64 | 1.31 |
| 12/09 | 980 | 988 | 975 | 981 | +1.29% | 4,520,000 | 1兆2950億 | +1.19% | 12.65 | 1.31 |
| 12/06 | 958 | 971 | 958 | 968 | +0.26% | 5,176,000 | 1兆2785億 | 0% | 12.49 | 1.29 |
| 12/05 | 973 | 980 | 963 | 966 | -0.87% | 4,670,000 | 1兆2752億 | -0.36% | 12.46 | 1.29 |
| 12/04 | 998 | 998 | 973 | 974 | -1.91% | 6,742,000 | 1兆2865億 | +0.52% | 12.57 | 1.3 |
| 12/03 | 996 | 996 | 990 | 993 | +0.3% | 4,690,000 | 1兆3115億 | +2.48% | 12.82 | 1.33 |
| 12/02 | 995 | 998 | 985 | 990 | -0.5% | 4,202,000 | 1兆3076億 | +2.27% | 12.78 | 1.32 |
| 11/29 | 992 | 995 | 986 | 995 | +0.71% | 4,774,000 | 1兆3142億 | +3% | 12.84 | 1.33 |
| 11/28 | 990 | 991 | 984 | 988 | +0.51% | 3,244,000 | 1兆3049億 | +2.38% | 12.75 | 1.32 |
| 11/27 | 982 | 990 | 980 | 983 | -0.41% | 3,160,000 | 1兆2983億 | +2.08% | 12.69 | 1.31 |
| 11/26 | 991 | 995 | 984 | 987 | -0.4% | 7,438,000 | 1兆3036億 | +2.6% | 12.74 | 1.32 |
| 11/25 | 983 | 991 | 974 | 991 | +1.12% | 10,662,000 | 1兆3089億 | +3.23% | 12.79 | 1.32 |
| 11/22 | 985 | 995 | 977 | 980 | -0.15% | 9,332,000 | 1兆2944億 | +2.4% | 12.65 | 1.31 |
| 11/21 | 975 | 982 | 972 | 982 | +0.98% | 6,026,000 | 1兆2964億 | +2.77% | 12.67 | 1.31 |
| 11/20 | 980 | 982 | 969 | 972 | -0.61% | 3,806,000 | 1兆2838億 | +1.99% | 12.54 | 1.3 |
| 11/19 | 976 | 980 | 971 | 978 | +0.36% | 5,968,000 | 1兆2917億 | +2.95% | 12.62 | 1.31 |
| 11/18 | 974 | 979 | 968 | 975 | +0.31% | 6,480,000 | 1兆2871億 | +2.8% | 12.58 | 1.3 |
| 11/15 | 951 | 974 | 944 | 972 | +2.21% | 8,194,000 | 1兆2831億 | +2.8% | 12.54 | 1.3 |
| 11/14 | 940 | 959 | 939 | 951 | +1.39% | 4,772,000 | 1兆2554億 | +0.9% | 12.27 | 1.27 |
| 11/13 | 945 | 951 | 930 | 938 | -0.85% | 6,440,000 | 1兆2382億 | -0.16% | 12.1 | 1.25 |
| 11/12 | 932 | 953 | 932 | 946 | +1.45% | 4,744,000 | 1兆2488億 | +1.01% | 12.2 | 1.26 |
| 11/11 | 952 | 960 | 920 | 932 | 0% | 7,098,000 | 1兆2310億 | -0.11% | 12.03 | 1.24 |
| 11/08 | 933 | 954 | 918 | 932 | -1.43% | 10,132,000 | 1兆2310億 | 0% | 12.03 | 1.24 |
| 11/07 | 951 | 962 | 942 | 946 | -1.3% | 4,492,000 | 1兆2488億 | +1.56% | 12.2 | 1.26 |
| 11/06 | 957 | 967 | 951 | 958 | +0.1% | 4,580,000 | 1兆2653億 | +3.01% | 12.36 | 1.28 |
| 11/05 | 970 | 973 | 954 | 957 | -0.16% | 5,960,000 | 1兆2640億 | +3.01% | 12.35 | 1.28 |
| 11/01 | 980 | 980 | 954 | 959 | -2.24% | 5,200,000 | 1兆2660億 | +3.29% | 12.37 | 1.28 |
| 10/31 | 978 | 985 | 976 | 981 | +0.2% | 7,696,000 | 1兆2950億 | +5.77% | 12.65 | 1.31 |
| 10/30 | 973 | 980 | 973 | 979 | +1.29% | 7,212,000 | 1兆2924億 | +5.67% | 12.63 | 1.31 |
| 10/29 | 963 | 970 | 959 | 966 | +0.05% | 5,642,000 | 1兆2759億 | +4.55% | 12.47 | 1.29 |
| 10/28 | 946 | 969 | 946 | 966 | +2.88% | 7,162,000 | 1兆2752億 | +4.6% | 12.46 | 1.29 |
| 10/25 | 961 | 963 | 938 | 939 | -2.59% | 6,110,000 | 1兆2396億 | +1.79% | 12.11 | 1.25 |
| 10/24 | 950 | 966 | 944 | 964 | +1.58% | 6,274,000 | 1兆2726億 | +4.5% | 12.43 | 1.29 |
| 10/23 | 956 | 969 | 948 | 949 | -0.52% | 12,218,000 | 1兆2528億 | +2.99% | 12.24 | 1.27 |
| 10/22 | 944 | 955 | 939 | 954 | +1.17% | 7,504,000 | 1兆2594億 | +3.53% | 12.31 | 1.27 |
| 10/21 | 930 | 944 | 929 | 943 | +1.84% | 5,402,000 | 1兆2448億 | +2.33% | 12.16 | 1.26 |
| 10/18 | 924 | 928 | 921 | 926 | +0.16% | 3,440,000 | 1兆2224億 | +0.49% | 11.94 | 1.24 |
| 10/17 | 921 | 925 | 918 | 924 | +0.71% | 3,634,000 | 1兆2204億 | +0.22% | 11.92 | 1.23 |
| 10/16 | 916 | 919 | 912 | 918 | +0.11% | 2,390,000 | 1兆2118億 | -0.38% | 11.84 | 1.23 |
| 10/15 | 925 | 925 | 915 | 917 | -0.27% | 2,608,000 | 1兆2105億 | -0.38% | 11.83 | 1.22 |
| 10/11 | 920 | 925 | 914 | 919 | +1.38% | 5,694,000 | 1兆2138億 | -0.11% | 11.86 | 1.23 |
| 10/10 | 888 | 907 | 888 | 907 | +2.6% | 3,748,000 | 1兆1973億 | -1.36% | 11.7 | 1.21 |
| 10/09 | 867 | 885 | 864 | 884 | +1.84% | 3,242,000 | 1兆1669億 | -3.86% | 11.4 | 1.18 |
| 10/08 | 864 | 870 | 853 | 868 | -0.52% | 4,294,000 | 1兆1458億 | -5.71% | 11.2 | 1.16 |
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。
