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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | 10/1, 株式分割 1→2 | |||||||||
| 2014 | ||||||||||
| 06/06 | 1,006 | 1,010 | 1,001 | 1,004 | +0.55% | 3,930,000 | 1兆3261億 | +7.15% | 11.29 | 1.2 |
| 06/05 | 1,006 | 1,009 | 996 | 999 | -0.75% | 4,318,000 | 1兆3188億 | +7.14% | 11.23 | 1.19 |
| 06/04 | 1,000 | 1,009 | 994 | 1,006 | +1.87% | 6,896,000 | 1兆3287億 | +8.64% | 11.32 | 1.2 |
| 06/03 | 985 | 994 | 983 | 988 | +1.18% | 4,934,000 | 1兆3043億 | +7.34% | 11.11 | 1.18 |
| 06/02 | 966 | 978 | 962 | 976 | +2.47% | 3,870,000 | 1兆2891億 | +6.67% | 10.98 | 1.16 |
| 05/30 | 958 | 964 | 952 | 953 | -0.1% | 4,532,000 | 1兆2581億 | +4.56% | 10.71 | 1.14 |
| 05/29 | 958 | 960 | 946 | 954 | -0.42% | 3,572,000 | 1兆2594億 | +5.13% | 10.73 | 1.14 |
| 05/28 | 947 | 960 | 942 | 958 | +0.95% | 3,820,000 | 1兆2647億 | +6.04% | 10.77 | 1.14 |
| 05/27 | 941 | 956 | 941 | 949 | +0.26% | 2,746,000 | 1兆2528億 | +5.51% | 10.67 | 1.13 |
| 05/26 | 950 | 950 | 940 | 946 | +0.85% | 2,768,000 | 1兆2495億 | +5.58% | 10.64 | 1.13 |
| 05/23 | 932 | 946 | 931 | 938 | +1.63% | 7,348,000 | 1兆2389億 | +5.16% | 10.55 | 1.12 |
| 05/22 | 931 | 934 | 917 | 923 | -0.81% | 6,124,000 | 1兆2191億 | +3.94% | 10.38 | 1.1 |
| 05/21 | 931 | 932 | 920 | 931 | 0% | 4,658,000 | 1兆2290億 | +5.14% | 10.47 | 1.11 |
| 05/20 | 932 | 935 | 922 | 931 | -0.05% | 3,420,000 | 1兆2290億 | +5.5% | 10.47 | 1.11 |
| 05/19 | 936 | 940 | 931 | 931 | -0.53% | 3,866,000 | 1兆2297億 | +5.92% | 10.47 | 1.11 |
| 05/16 | 925 | 938 | 921 | 936 | -0.21% | 4,650,000 | 1兆2363億 | +6.85% | 10.53 | 1.12 |
| 05/15 | 931 | 939 | 920 | 938 | 0% | 3,528,000 | 1兆2389億 | +7.32% | 10.55 | 1.12 |
| 05/14 | 940 | 943 | 934 | 938 | -0.48% | 4,240,000 | 1兆2389億 | +7.57% | 10.55 | 1.12 |
| 05/13 | 930 | 944 | 930 | 943 | +2.5% | 4,944,000 | 1兆2448億 | +8.21% | 10.6 | 1.12 |
| 05/12 | 915 | 922 | 900 | 920 | +2% | 7,224,000 | 1兆2145億 | +5.81% | 10.34 | 1.1 |
| 05/09 | 869 | 909 | 863 | 902 | +3.86% | 7,238,000 | 1兆1907億 | +3.98% | 10.14 | 1.07 |
| 05/08 | 866 | 878 | 862 | 868 | +0.4% | 5,398,000 | 1兆1464億 | +0.23% | 9.76 | 1.03 |
| 05/07 | 854 | 869 | 853 | 865 | -0.35% | 8,476,000 | 1兆1418億 | -0.17% | 9.72 | 1.03 |
| 05/02 | 870 | 872 | 862 | 868 | -0.74% | 4,042,000 | 1兆1458億 | +0.06% | 9.76 | 1.03 |
| 05/01 | 869 | 877 | 865 | 874 | +1.45% | 4,008,000 | 1兆1544億 | +0.92% | 9.83 | 1.04 |
| 04/30 | 876 | 876 | 858 | 862 | +0.64% | 4,430,000 | 1兆1379億 | -0.29% | 9.69 | 1.03 |
| 04/28 | 850 | 863 | 849 | 856 | -1.21% | 3,716,000 | 1兆1306億 | -0.81% | 9.63 | 1.02 |
| 04/25 | 864 | 877 | 860 | 867 | +0.76% | 4,986,000 | 1兆1445億 | +0.29% | 9.75 | 1.03 |
| 04/24 | 862 | 864 | 852 | 860 | -0.23% | 3,388,000 | 1兆1359億 | -0.46% | 9.67 | 1.02 |
| 04/23 | 856 | 867 | 853 | 862 | +1% | 3,606,000 | 1兆1385億 | -0.35% | 9.7 | 1.03 |
| 04/22 | 861 | 870 | 854 | 854 | -0.41% | 2,848,000 | 1兆1273億 | -1.56% | 9.6 | 1.02 |
| 04/21 | 865 | 868 | 857 | 857 | -0.87% | 2,832,000 | 1兆1319億 | -1.27% | 9.64 | 1.02 |
| 04/18 | 861 | 866 | 855 | 865 | +0.76% | 2,888,000 | 1兆1418億 | -0.63% | 9.72 | 1.03 |
| 04/17 | 864 | 871 | 856 | 858 | -0.69% | 4,580,000 | 1兆1332億 | -1.72% | 9.65 | 1.02 |
| 04/16 | 846 | 866 | 844 | 864 | +2.8% | 4,540,000 | 1兆1412億 | -1.48% | 9.72 | 1.03 |
| 04/15 | 860 | 862 | 839 | 841 | -0.65% | 3,898,000 | 1兆1101億 | -4.6% | 9.45 | 1 |
| 04/14 | 843 | 853 | 837 | 846 | -0.47% | 3,336,000 | 1兆1174億 | -4.51% | 9.52 | 1.01 |
| 04/11 | 848 | 860 | 841 | 850 | -1.22% | 5,912,000 | 1兆1227億 | -4.6% | 9.56 | 1.01 |
| 04/10 | 870 | 874 | 858 | 861 | -0.06% | 3,968,000 | 1兆1365億 | -3.96% | 9.68 | 1.03 |
| 04/09 | 867 | 876 | 857 | 861 | -1.49% | 5,226,000 | 1兆1372億 | -4.23% | 9.69 | 1.03 |
| 04/08 | 871 | 885 | 861 | 874 | -1.24% | 3,918,000 | 1兆1544億 | -3% | 9.83 | 1.04 |
| 04/07 | 897 | 900 | 878 | 885 | -2.21% | 5,574,000 | 1兆1689億 | -1.99% | 9.96 | 1.05 |
| 04/04 | 899 | 906 | 891 | 905 | +1% | 5,668,000 | 1兆1953億 | 0% | 10.18 | 1.08 |
| 04/03 | 882 | 900 | 881 | 896 | +1.3% | 7,300,000 | 1兆1834億 | -0.99% | 10.08 | 1.07 |
| 04/02 | 880 | 890 | 875 | 885 | +1.2% | 6,614,000 | 1兆1682億 | -2.59% | 9.95 | 1.05 |
| 04/01 | 874 | 877 | 864 | 874 | -0.17% | 5,536,000 | 1兆1544億 | -4.06% | 9.83 | 1.04 |
| 03/31 | 883 | 885 | 858 | 876 | +0.57% | 8,236,000 | 1兆1563億 | -4.11% | 11.3 | 1.17 |
| 03/28 | 847 | 872 | 833 | 871 | +3.32% | 9,550,000 | 1兆1497億 | -4.97% | 11.23 | 1.16 |
| 03/27 | 814 | 845 | 796 | 843 | +1.69% | 10,906,000 | 1兆1128億 | -8.22% | 10.87 | 1.13 |
| 03/26 | 850 | 855 | 823 | 829 | -2.18% | 15,300,000 | 1兆943億 | -10.14% | 10.69 | 1.11 |
| 03/25 | 850 | 857 | 825 | 847 | -2.25% | 9,392,000 | 1兆1187億 | -8.53% | 10.93 | 1.13 |
| 03/24 | 876 | 887 | 862 | 867 | -0.57% | 7,358,000 | 1兆1445億 | -6.63% | 11.18 | 1.16 |
| 03/20 | 910 | 910 | 872 | 872 | -2.84% | 4,940,000 | 1兆1511億 | -6.19% | 11.25 | 1.16 |
| 03/19 | 900 | 906 | 885 | 897 | +0.45% | 4,334,000 | 1兆1847億 | -3.65% | 11.58 | 1.2 |
| 03/18 | 912 | 913 | 893 | 893 | -0.06% | 3,874,000 | 1兆1795億 | -4.18% | 11.52 | 1.19 |
| 03/17 | 907 | 908 | 889 | 894 | -1.76% | 4,388,000 | 1兆1801億 | -4.34% | 11.53 | 1.19 |
| 03/14 | 916 | 923 | 907 | 910 | -3.6% | 10,044,000 | 1兆2013億 | -2.73% | 11.74 | 1.21 |
| 03/13 | 955 | 961 | 942 | 944 | -0.53% | 4,100,000 | 1兆2462億 | +0.91% | 12.18 | 1.26 |
| 03/12 | 960 | 966 | 948 | 949 | -2.27% | 3,406,000 | 1兆2528億 | +1.66% | 12.24 | 1.27 |
| 03/11 | 970 | 974 | 965 | 971 | +0.47% | 3,244,000 | 1兆2818億 | +4.24% | 12.52 | 1.3 |
| 03/10 | 967 | 975 | 961 | 966 | -0.57% | 4,170,000 | 1兆2759億 | +3.76% | 12.47 | 1.29 |
| 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 |
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。
