大和ハウス工業（1925）の株価チャート
2014/04/07～2014/08/28
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 |
| 08/28 | 2,016 | 2,018 | 2,001 | 2,004 | -1.57% | 1,430,900 | 1兆3234億 | -2.34% | 11.27 | 1.19 |
| 08/27 | 2,021 | 2,040 | 2,020 | 2,036 | +0.64% | 1,715,100 | 1兆3446億 | -0.92% | 11.45 | 1.21 |
| 08/26 | 2,047 | 2,056 | 2,012 | 2,023 | -1.46% | 1,797,200 | 1兆3360億 | -1.7% | 11.38 | 1.21 |
| 08/25 | 2,064 | 2,065 | 2,038 | 2,053 | +0.39% | 1,354,200 | 1兆3558億 | -0.44% | 11.55 | 1.22 |
| 08/22 | 2,064 | 2,074 | 2,037 | 2,045 | -0.44% | 1,401,000 | 1兆3505億 | -1.02% | 11.5 | 1.22 |
| 08/21 | 2,053 | 2,063 | 2,041 | 2,054 | +0.24% | 2,056,900 | 1兆3565億 | -0.77% | 11.55 | 1.22 |
| 08/20 | 2,079 | 2,086 | 2,043 | 2,049 | -0.58% | 1,560,800 | 1兆3532億 | -1.16% | 11.52 | 1.22 |
| 08/19 | 2,074 | 2,081 | 2,051 | 2,061 | +0.98% | 1,661,300 | 1兆3611億 | -0.72% | 11.59 | 1.23 |
| 08/18 | 2,025 | 2,052 | 2,024 | 2,041 | -1.64% | 2,203,000 | 1兆3479億 | -1.78% | 11.48 | 1.22 |
| 08/15 | 2,089 | 2,092 | 2,062 | 2,075 | -0.86% | 1,953,600 | 1兆3703億 | -0.29% | 11.67 | 1.24 |
| 08/14 | 2,070 | 2,094 | 2,058 | 2,093 | +2.05% | 2,195,700 | 1兆3822億 | +0.48% | 11.77 | 1.25 |
| 08/13 | 2,070 | 2,076 | 2,043 | 2,051 | -0.49% | 1,857,700 | 1兆3545億 | -1.63% | 11.54 | 1.22 |
| 08/12 | 2,048 | 2,079 | 2,041 | 2,061 | +0.15% | 2,207,800 | 1兆3611億 | -1.34% | 11.59 | 1.23 |
| 08/11 | 1,985 | 2,062 | 1,957 | 2,058 | +6.25% | 4,017,800 | 1兆3591億 | -1.72% | 11.57 | 1.23 |
| 08/08 | 1,948 | 2,000 | 1,920 | 1,937 | -2.07% | 3,280,700 | 1兆2792億 | -7.63% | 10.89 | 1.15 |
| 08/07 | 1,979 | 1,981 | 1,943 | 1,978 | -0.15% | 2,891,400 | 1兆3063億 | -5.99% | 11.13 | 1.18 |
| 08/06 | 2,000 | 2,010 | 1,977 | 1,981 | -1.15% | 2,663,900 | 1兆3082億 | -6.11% | 11.14 | 1.18 |
| 08/05 | 2,035 | 2,041 | 2,002 | 2,004 | -2.29% | 3,940,200 | 1兆3234億 | -5.34% | 11.27 | 1.19 |
| 08/04 | 2,060 | 2,066 | 2,030 | 2,051 | -1.68% | 3,545,100 | 1兆3545億 | -3.3% | 11.54 | 1.22 |
| 08/01 | 2,101 | 2,111 | 2,082 | 2,086 | -1.18% | 2,007,800 | 1兆3776億 | -1.65% | 11.73 | 1.24 |
| 07/31 | 2,135 | 2,148 | 2,111 | 2,111 | -0.33% | 2,130,000 | 1兆3941億 | -0.42% | 11.87 | 1.26 |
| 07/30 | 2,122 | 2,135 | 2,108 | 2,118 | +0.19% | 1,741,000 | 1兆3987億 | 0% | 11.91 | 1.26 |
| 07/29 | 2,110 | 2,118 | 2,088 | 2,114 | +0.19% | 1,722,000 | 1兆3961億 | -0.09% | 11.89 | 1.26 |
| 07/28 | 2,089 | 2,113 | 2,080 | 2,110 | +0.24% | 1,866,000 | 1兆3934億 | -0.24% | 11.87 | 1.26 |
| 07/25 | 2,100 | 2,105 | 2,084 | 2,105 | +1.1% | 2,063,000 | 1兆3901億 | -0.43% | 11.84 | 1.25 |
| 07/24 | 2,113 | 2,117 | 2,079 | 2,082 | -1.79% | 2,321,000 | 1兆3749億 | -1.42% | 11.71 | 1.24 |
| 07/23 | 2,124 | 2,129 | 2,109 | 2,120 | -0.19% | 1,117,000 | 1兆4000億 | +0.52% | 11.92 | 1.26 |
| 07/22 | 2,132 | 2,140 | 2,119 | 2,124 | -0.33% | 1,633,000 | 1兆4027億 | +0.9% | 11.95 | 1.27 |
| 07/18 | 2,117 | 2,132 | 2,092 | 2,131 | -0.56% | 1,313,000 | 1兆4073億 | +1.52% | 11.99 | 1.27 |
| 07/17 | 2,141 | 2,147 | 2,130 | 2,143 | +0.61% | 1,137,000 | 1兆4152億 | +2.39% | 12.05 | 1.28 |
| 07/16 | 2,131 | 2,143 | 2,124 | 2,130 | -0.23% | 1,207,000 | 1兆4066億 | +2.06% | 11.98 | 1.27 |
| 07/15 | 2,136 | 2,141 | 2,126 | 2,135 | +1.14% | 1,402,000 | 1兆4100億 | +2.55% | 12.01 | 1.27 |
| 07/14 | 2,110 | 2,114 | 2,093 | 2,111 | +0.09% | 1,551,000 | 1兆3941億 | +1.69% | 11.87 | 1.26 |
| 07/11 | 2,120 | 2,123 | 2,098 | 2,109 | -0.94% | 1,975,000 | 1兆3928億 | +1.79% | 11.86 | 1.26 |
| 07/10 | 2,156 | 2,157 | 2,126 | 2,129 | -0.42% | 1,723,000 | 1兆4060億 | +2.95% | 11.97 | 1.27 |
| 07/09 | 2,142 | 2,146 | 2,128 | 2,138 | -1.34% | 1,703,000 | 1兆4119億 | +3.69% | 12.02 | 1.27 |
| 07/08 | 2,160 | 2,175 | 2,142 | 2,167 | +0.05% | 2,139,000 | 1兆4311億 | +5.35% | 12.19 | 1.29 |
| 07/07 | 2,151 | 2,180 | 2,150 | 2,166 | +1.17% | 2,097,000 | 1兆4304億 | +5.66% | 12.18 | 1.29 |
| 07/04 | 2,137 | 2,141 | 2,129 | 2,141 | +0.85% | 1,119,000 | 1兆4139億 | +4.9% | 12.04 | 1.28 |
| 07/03 | 2,148 | 2,149 | 2,118 | 2,123 | -0.28% | 1,164,000 | 1兆4020億 | +4.48% | 11.94 | 1.27 |
| 07/02 | 2,149 | 2,149 | 2,119 | 2,129 | -0.75% | 2,113,000 | 1兆4060億 | +5.24% | 11.97 | 1.27 |
| 07/01 | 2,100 | 2,148 | 2,096 | 2,145 | +2.14% | 3,376,000 | 1兆4166億 | +6.5% | 12.06 | 1.28 |
| 06/30 | 2,088 | 2,100 | 2,064 | 2,100 | +1.99% | 2,059,000 | 1兆3868億 | +4.79% | 11.81 | 1.25 |
| 06/27 | 2,089 | 2,106 | 2,041 | 2,059 | +0.34% | 2,553,000 | 1兆3598億 | +3.16% | 11.58 | 1.23 |
| 06/26 | 2,083 | 2,083 | 2,050 | 2,052 | -0.77% | 1,595,000 | 1兆3551億 | +3.17% | 11.54 | 1.22 |
| 06/25 | 2,077 | 2,080 | 2,064 | 2,068 | -0.39% | 1,077,000 | 1兆3657億 | +4.39% | 11.63 | 1.23 |
| 06/24 | 2,070 | 2,079 | 2,050 | 2,076 | +0.14% | 1,145,000 | 1兆3710億 | +5.27% | 11.68 | 1.24 |
| 06/23 | 2,091 | 2,098 | 2,065 | 2,073 | -0.77% | 1,598,000 | 1兆3690億 | +5.55% | 11.66 | 1.24 |
| 06/20 | 2,062 | 2,090 | 2,058 | 2,089 | +1.36% | 2,563,000 | 1兆3796億 | +6.85% | 11.75 | 1.24 |
| 06/19 | 2,002 | 2,063 | 2,002 | 2,061 | +2.74% | 2,569,000 | 1兆3611億 | +5.86% | 11.59 | 1.23 |
| 06/18 | 2,006 | 2,017 | 1,997 | 2,006 | -0.1% | 1,481,000 | 1兆3248億 | +3.46% | 11.28 | 1.2 |
| 06/17 | 1,981 | 2,010 | 1,976 | 2,008 | +1.01% | 2,365,000 | 1兆3261億 | +3.83% | 11.29 | 1.2 |
| 06/16 | 1,995 | 2,003 | 1,980 | 1,988 | -0.15% | 1,516,000 | 1兆3129億 | +3.06% | 11.18 | 1.18 |
| 06/13 | 1,954 | 1,996 | 1,952 | 1,991 | +0.2% | 2,869,000 | 1兆3148億 | +3.54% | 11.2 | 1.19 |
| 06/12 | 1,988 | 1,998 | 1,972 | 1,987 | -0.95% | 1,321,000 | 1兆3122億 | +3.71% | 11.18 | 1.18 |
| 06/11 | 1,986 | 2,007 | 1,983 | 2,006 | +1.01% | 1,473,000 | 1兆3248億 | +5.25% | 11.28 | 1.2 |
| 06/10 | 1,995 | 2,015 | 1,981 | 1,986 | -0.4% | 1,332,000 | 1兆3115億 | +4.86% | 11.17 | 1.18 |
| 06/09 | 2,020 | 2,023 | 1,988 | 1,994 | -0.7% | 1,371,000 | 1兆3168億 | +5.84% | 11.22 | 1.19 |
| 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 |
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。
