大和ハウス工業（1925）の株価チャート
2014/01/10～2014/06/06
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 |
| 06/06 | 2,012 | 2,019 | 2,002 | 2,008 | +0.55% | 1,965,000 | 1兆3261億 | +7.09% | 11.29 | 1.2 |
| 06/05 | 2,012 | 2,018 | 1,992 | 1,997 | -0.75% | 2,159,000 | 1兆3188億 | +7.19% | 11.23 | 1.19 |
| 06/04 | 1,999 | 2,018 | 1,987 | 2,012 | +1.87% | 3,448,000 | 1兆3287億 | +8.64% | 11.32 | 1.2 |
| 06/03 | 1,970 | 1,987 | 1,966 | 1,975 | +1.18% | 2,467,000 | 1兆3043億 | +7.28% | 11.11 | 1.18 |
| 06/02 | 1,931 | 1,956 | 1,923 | 1,952 | +2.47% | 1,935,000 | 1兆2891億 | +6.67% | 10.98 | 1.16 |
| 05/30 | 1,915 | 1,927 | 1,904 | 1,905 | -0.1% | 2,266,000 | 1兆2581億 | +4.61% | 10.71 | 1.14 |
| 05/29 | 1,915 | 1,920 | 1,891 | 1,907 | -0.42% | 1,786,000 | 1兆2594億 | +5.18% | 10.73 | 1.14 |
| 05/28 | 1,893 | 1,919 | 1,883 | 1,915 | +0.95% | 1,910,000 | 1兆2647億 | +6.04% | 10.77 | 1.14 |
| 05/27 | 1,882 | 1,912 | 1,882 | 1,897 | +0.26% | 1,373,000 | 1兆2528億 | +5.51% | 10.67 | 1.13 |
| 05/26 | 1,899 | 1,900 | 1,879 | 1,892 | +0.85% | 1,384,000 | 1兆2495億 | +5.64% | 10.64 | 1.13 |
| 05/23 | 1,864 | 1,891 | 1,861 | 1,876 | +1.63% | 3,674,000 | 1兆2389億 | +5.16% | 10.55 | 1.12 |
| 05/22 | 1,862 | 1,868 | 1,833 | 1,846 | -0.81% | 3,062,000 | 1兆2191億 | +3.88% | 10.38 | 1.1 |
| 05/21 | 1,861 | 1,863 | 1,839 | 1,861 | 0% | 2,329,000 | 1兆2290億 | +5.14% | 10.47 | 1.11 |
| 05/20 | 1,863 | 1,869 | 1,844 | 1,861 | -0.05% | 1,710,000 | 1兆2290億 | +5.5% | 10.47 | 1.11 |
| 05/19 | 1,871 | 1,879 | 1,861 | 1,862 | -0.53% | 1,933,000 | 1兆2297億 | +5.92% | 10.47 | 1.11 |
| 05/16 | 1,850 | 1,875 | 1,842 | 1,872 | -0.21% | 2,325,000 | 1兆2363億 | +6.79% | 10.53 | 1.12 |
| 05/15 | 1,861 | 1,877 | 1,840 | 1,876 | 0% | 1,764,000 | 1兆2389億 | +7.32% | 10.55 | 1.12 |
| 05/14 | 1,880 | 1,885 | 1,868 | 1,876 | -0.48% | 2,120,000 | 1兆2389億 | +7.57% | 10.55 | 1.12 |
| 05/13 | 1,859 | 1,887 | 1,859 | 1,885 | +2.5% | 2,472,000 | 1兆2448億 | +8.27% | 10.6 | 1.12 |
| 05/12 | 1,830 | 1,843 | 1,799 | 1,839 | +2% | 3,612,000 | 1兆2145億 | +5.87% | 10.34 | 1.1 |
| 05/09 | 1,738 | 1,818 | 1,726 | 1,803 | +3.86% | 3,619,000 | 1兆1907億 | +3.98% | 10.14 | 1.07 |
| 05/08 | 1,732 | 1,756 | 1,723 | 1,736 | +0.4% | 2,699,000 | 1兆1464億 | +0.23% | 9.76 | 1.03 |
| 05/07 | 1,708 | 1,738 | 1,706 | 1,729 | -0.35% | 4,238,000 | 1兆1418億 | -0.23% | 9.72 | 1.03 |
| 05/02 | 1,740 | 1,743 | 1,723 | 1,735 | -0.74% | 2,021,000 | 1兆1458億 | +0.12% | 9.76 | 1.03 |
| 05/01 | 1,737 | 1,753 | 1,729 | 1,748 | +1.45% | 2,004,000 | 1兆1544億 | +0.98% | 9.83 | 1.04 |
| 04/30 | 1,752 | 1,752 | 1,716 | 1,723 | +0.64% | 2,215,000 | 1兆1379億 | -0.29% | 9.69 | 1.03 |
| 04/28 | 1,700 | 1,725 | 1,697 | 1,712 | -1.21% | 1,858,000 | 1兆1306億 | -0.87% | 9.63 | 1.02 |
| 04/25 | 1,727 | 1,753 | 1,719 | 1,733 | +0.76% | 2,493,000 | 1兆1445億 | +0.35% | 9.75 | 1.03 |
| 04/24 | 1,724 | 1,727 | 1,704 | 1,720 | -0.23% | 1,694,000 | 1兆1359億 | -0.46% | 9.67 | 1.02 |
| 04/23 | 1,711 | 1,733 | 1,706 | 1,724 | +1% | 1,803,000 | 1兆1385億 | -0.4% | 9.7 | 1.03 |
| 04/22 | 1,721 | 1,739 | 1,707 | 1,707 | -0.41% | 1,424,000 | 1兆1273億 | -1.5% | 9.6 | 1.02 |
| 04/21 | 1,729 | 1,736 | 1,713 | 1,714 | -0.87% | 1,416,000 | 1兆1319億 | -1.27% | 9.64 | 1.02 |
| 04/18 | 1,722 | 1,731 | 1,709 | 1,729 | +0.76% | 1,444,000 | 1兆1418億 | -0.69% | 9.72 | 1.03 |
| 04/17 | 1,727 | 1,741 | 1,712 | 1,716 | -0.69% | 2,290,000 | 1兆1332億 | -1.77% | 9.65 | 1.02 |
| 04/16 | 1,691 | 1,731 | 1,688 | 1,728 | +2.8% | 2,270,000 | 1兆1412億 | -1.48% | 9.72 | 1.03 |
| 04/15 | 1,720 | 1,724 | 1,677 | 1,681 | -0.65% | 1,949,000 | 1兆1101億 | -4.65% | 9.45 | 1 |
| 04/14 | 1,685 | 1,706 | 1,673 | 1,692 | -0.47% | 1,668,000 | 1兆1174億 | -4.57% | 9.52 | 1.01 |
| 04/11 | 1,696 | 1,720 | 1,682 | 1,700 | -1.22% | 2,956,000 | 1兆1227億 | -4.66% | 9.56 | 1.01 |
| 04/10 | 1,740 | 1,748 | 1,715 | 1,721 | -0.06% | 1,984,000 | 1兆1365億 | -3.91% | 9.68 | 1.03 |
| 04/09 | 1,734 | 1,751 | 1,713 | 1,722 | -1.49% | 2,613,000 | 1兆1372億 | -4.17% | 9.69 | 1.03 |
| 04/08 | 1,742 | 1,769 | 1,722 | 1,748 | -1.24% | 1,959,000 | 1兆1544億 | -3% | 9.83 | 1.04 |
| 04/07 | 1,793 | 1,800 | 1,756 | 1,770 | -2.21% | 2,787,000 | 1兆1689億 | -1.99% | 9.96 | 1.05 |
| 04/04 | 1,798 | 1,812 | 1,781 | 1,810 | +1% | 2,834,000 | 1兆1953億 | +0.06% | 10.18 | 1.08 |
| 04/03 | 1,764 | 1,800 | 1,761 | 1,792 | +1.3% | 3,650,000 | 1兆1834億 | -1.05% | 10.08 | 1.07 |
| 04/02 | 1,760 | 1,779 | 1,750 | 1,769 | +1.2% | 3,307,000 | 1兆1682億 | -2.53% | 9.95 | 1.05 |
| 04/01 | 1,748 | 1,753 | 1,728 | 1,748 | -0.17% | 2,768,000 | 1兆1544億 | -4.01% | 9.83 | 1.04 |
| 03/31 | 1,765 | 1,770 | 1,715 | 1,751 | +0.57% | 4,118,000 | 1兆1563億 | -4.11% | 11.3 | 1.17 |
| 03/28 | 1,693 | 1,744 | 1,665 | 1,741 | +3.32% | 4,775,000 | 1兆1497億 | -4.92% | 11.23 | 1.16 |
| 03/27 | 1,628 | 1,690 | 1,592 | 1,685 | +1.69% | 5,453,000 | 1兆1128億 | -8.22% | 10.87 | 1.13 |
| 03/26 | 1,699 | 1,709 | 1,645 | 1,657 | -2.18% | 7,650,000 | 1兆943億 | -10.09% | 10.69 | 1.11 |
| 03/25 | 1,700 | 1,713 | 1,650 | 1,694 | -2.25% | 4,696,000 | 1兆1187億 | -8.53% | 10.93 | 1.13 |
| 03/24 | 1,751 | 1,773 | 1,723 | 1,733 | -0.57% | 3,679,000 | 1兆1445億 | -6.63% | 11.18 | 1.16 |
| 03/20 | 1,820 | 1,820 | 1,743 | 1,743 | -2.84% | 2,470,000 | 1兆1511億 | -6.24% | 11.25 | 1.16 |
| 03/19 | 1,800 | 1,812 | 1,769 | 1,794 | +0.45% | 2,167,000 | 1兆1847億 | -3.65% | 11.58 | 1.2 |
| 03/18 | 1,823 | 1,825 | 1,786 | 1,786 | -0.06% | 1,937,000 | 1兆1795億 | -4.18% | 11.52 | 1.19 |
| 03/17 | 1,814 | 1,816 | 1,778 | 1,787 | -1.76% | 2,194,000 | 1兆1801億 | -4.28% | 11.53 | 1.19 |
| 03/14 | 1,832 | 1,845 | 1,813 | 1,819 | -3.6% | 5,022,000 | 1兆2013億 | -2.68% | 11.74 | 1.21 |
| 03/13 | 1,909 | 1,921 | 1,883 | 1,887 | -0.53% | 2,050,000 | 1兆2462億 | +0.96% | 12.18 | 1.26 |
| 03/12 | 1,919 | 1,931 | 1,896 | 1,897 | -2.27% | 1,703,000 | 1兆2528億 | +1.61% | 12.24 | 1.27 |
| 03/11 | 1,940 | 1,947 | 1,929 | 1,941 | +0.47% | 1,622,000 | 1兆2818億 | +4.24% | 12.52 | 1.3 |
| 03/10 | 1,933 | 1,950 | 1,921 | 1,932 | -0.57% | 2,085,000 | 1兆2759億 | +3.82% | 12.47 | 1.29 |
| 03/07 | 1,938 | 1,955 | 1,926 | 1,943 | +1.67% | 3,650,000 | 1兆2831億 | +4.29% | 12.54 | 1.3 |
| 03/06 | 1,875 | 1,921 | 1,870 | 1,911 | +2.25% | 2,777,000 | 1兆2620億 | +2.58% | 12.33 | 1.28 |
| 03/05 | 1,850 | 1,877 | 1,846 | 1,869 | +1.41% | 2,451,000 | 1兆2343億 | +0.21% | 12.06 | 1.25 |
| 03/04 | 1,847 | 1,861 | 1,839 | 1,843 | -0.54% | 1,926,000 | 1兆2171億 | -1.29% | 11.89 | 1.23 |
| 03/03 | 1,840 | 1,857 | 1,820 | 1,853 | +0.38% | 2,232,000 | 1兆2237億 | -0.91% | 11.96 | 1.24 |
| 02/28 | 1,847 | 1,850 | 1,816 | 1,846 | -0.22% | 3,854,000 | 1兆2191億 | -1.55% | 11.91 | 1.23 |
| 02/27 | 1,893 | 1,904 | 1,849 | 1,850 | -2.68% | 2,282,000 | 1兆2217億 | -1.7% | 11.94 | 1.24 |
| 02/26 | 1,884 | 1,914 | 1,882 | 1,901 | -0.73% | 1,412,000 | 1兆2554億 | +0.58% | 12.27 | 1.27 |
| 02/25 | 1,881 | 1,920 | 1,877 | 1,915 | +2.35% | 2,399,000 | 1兆2647億 | +1.06% | 12.36 | 1.28 |
| 02/24 | 1,884 | 1,896 | 1,847 | 1,871 | -0.69% | 2,784,000 | 1兆2356億 | -1.53% | 12.07 | 1.25 |
| 02/21 | 1,878 | 1,888 | 1,861 | 1,884 | +1.62% | 2,214,000 | 1兆2442億 | -1.21% | 12.16 | 1.26 |
| 02/20 | 1,910 | 1,925 | 1,849 | 1,854 | -0.86% | 3,346,000 | 1兆2244億 | -3.08% | 11.96 | 1.24 |
| 02/19 | 1,858 | 1,871 | 1,842 | 1,870 | +0.27% | 2,113,000 | 1兆2349億 | -2.5% | 12.07 | 1.25 |
| 02/18 | 1,829 | 1,873 | 1,797 | 1,865 | +2.75% | 3,047,000 | 1兆2316億 | -2.86% | 12.03 | 1.25 |
| 02/17 | 1,802 | 1,820 | 1,780 | 1,815 | +1.45% | 1,831,000 | 1兆1986億 | -5.67% | 11.71 | 1.21 |
| 02/14 | 1,832 | 1,835 | 1,771 | 1,789 | -2.67% | 3,410,000 | 1兆1814億 | -7.35% | 11.54 | 1.19 |
| 02/13 | 1,855 | 1,861 | 1,828 | 1,838 | -0.33% | 2,472,000 | 1兆2138億 | -5.21% | 11.86 | 1.23 |
| 02/12 | 1,895 | 1,895 | 1,831 | 1,844 | -0.65% | 3,105,000 | 1兆2178億 | -5.14% | 11.9 | 1.23 |
| 02/10 | 1,875 | 1,900 | 1,841 | 1,856 | +1.14% | 2,036,000 | 1兆2257億 | -4.82% | 11.98 | 1.24 |
| 02/07 | 1,846 | 1,857 | 1,816 | 1,835 | +1.05% | 1,770,000 | 1兆2118億 | -6.23% | 11.84 | 1.23 |
| 02/06 | 1,810 | 1,841 | 1,810 | 1,816 | -0.82% | 1,819,000 | 1兆1993億 | -7.58% | 11.72 | 1.21 |
| 02/05 | 1,810 | 1,837 | 1,799 | 1,831 | +2.46% | 3,144,000 | 1兆2092億 | -7.2% | 11.82 | 1.22 |
| 02/04 | 1,860 | 1,860 | 1,787 | 1,787 | -6.88% | 3,705,000 | 1兆1801億 | -9.7% | 11.53 | 1.19 |
| 02/03 | 1,969 | 1,972 | 1,911 | 1,919 | -2.29% | 2,177,000 | 1兆2673億 | -3.42% | 12.38 | 1.28 |
| 01/31 | 1,959 | 1,970 | 1,945 | 1,964 | +1.03% | 2,478,000 | 1兆2970億 | -1.31% | 12.67 | 1.31 |
| 01/30 | 1,938 | 1,948 | 1,914 | 1,944 | -1.22% | 3,831,000 | 1兆2838億 | -2.36% | 12.54 | 1.3 |
| 01/29 | 1,946 | 1,968 | 1,937 | 1,968 | +2.93% | 1,449,000 | 1兆2997億 | -1.2% | 12.7 | 1.31 |
| 01/28 | 1,941 | 1,946 | 1,912 | 1,912 | -0.68% | 2,258,000 | 1兆2627億 | -3.97% | 12.34 | 1.28 |
| 01/27 | 1,912 | 1,946 | 1,912 | 1,925 | -2.63% | 2,777,000 | 1兆2713億 | -3.31% | 12.42 | 1.29 |
| 01/24 | 1,984 | 1,998 | 1,966 | 1,977 | -1.89% | 2,276,000 | 1兆3056億 | -0.7% | 12.76 | 1.32 |
| 01/23 | 2,060 | 2,065 | 2,015 | 2,015 | -1.61% | 1,930,000 | 1兆3307億 | +1.31% | 13 | 1.35 |
| 01/22 | 2,030 | 2,058 | 2,021 | 2,048 | +0.39% | 1,693,000 | 1兆3525億 | +3.07% | 13.22 | 1.37 |
| 01/21 | 2,052 | 2,077 | 2,040 | 2,040 | -0.2% | 2,836,000 | 1兆3472億 | +2.87% | 13.16 | 1.36 |
| 01/20 | 2,067 | 2,078 | 2,036 | 2,044 | +0.34% | 1,602,000 | 1兆3499億 | +3.23% | 13.19 | 1.36 |
| 01/17 | 2,067 | 2,080 | 2,028 | 2,037 | +0.54% | 3,007,000 | 1兆3452億 | +3.09% | 13.14 | 1.36 |
| 01/16 | 1,999 | 2,051 | 1,995 | 2,026 | +1.81% | 4,052,000 | 1兆3380億 | +2.74% | 13.07 | 1.35 |
| 01/15 | 1,951 | 1,990 | 1,941 | 1,990 | +3.81% | 2,903,000 | 1兆3142億 | +1.07% | 12.84 | 1.33 |
| 01/14 | 1,941 | 1,943 | 1,911 | 1,917 | -2.84% | 3,358,000 | 1兆2660億 | -2.59% | 12.37 | 1.28 |
| 01/10 | 1,960 | 1,976 | 1,960 | 1,973 | -0.3% | 2,518,000 | 1兆3030億 | +0.1% | 12.73 | 1.32 |
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。
