大和ハウス工業（1925）の株価チャート
2014/05/16～2014/10/07
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 | ||||||||||
| 10/07 | 975 | 991 | 969 | 982 | -0.05% | 5,117,000 | 1兆2964億 | +0.98% | 11.04 | 1.17 |
| 10/06 | 988 | 990 | 976 | 982 | +1.55% | 5,489,200 | 1兆2970億 | +1.03% | 11.05 | 1.17 |
| 10/03 | 960 | 976 | 958 | 967 | +0.62% | 4,892,400 | 1兆2772億 | -0.62% | 10.88 | 1.15 |
| 10/02 | 981 | 982 | 959 | 961 | -2.34% | 6,297,800 | 1兆2693億 | -1.44% | 10.81 | 1.15 |
| 10/01 | 989 | 994 | 984 | 984 | 0% | 4,006,800 | 1兆2997億 | +0.72% | 11.07 | 1.17 |
| 09/30 | 1,001 | 1,004 | 978 | 984 | -1.75% | 5,154,200 | 1兆2997億 | +0.51% | 11.07 | 1.17 |
| 09/29 | 999 | 1,003 | 993 | 1,002 | +0.75% | 3,316,600 | 1兆3228億 | +2.19% | 11.27 | 1.19 |
| 09/26 | 987 | 998 | 983 | 994 | -1.58% | 4,761,400 | 1兆3129億 | +1.33% | 11.18 | 1.18 |
| 09/25 | 1,012 | 1,018 | 999 | 1,010 | +1.87% | 6,280,400 | 1兆3340億 | +2.85% | 11.36 | 1.2 |
| 09/24 | 979 | 993 | 978 | 992 | +0.35% | 5,267,400 | 1兆3096億 | +0.86% | 11.15 | 1.18 |
| 09/22 | 979 | 990 | 978 | 988 | +0.76% | 5,724,000 | 1兆3049億 | +0.41% | 11.11 | 1.18 |
| 09/19 | 970 | 992 | 966 | 981 | +2.72% | 10,450,200 | 1兆2950億 | -0.56% | 11.03 | 1.17 |
| 09/18 | 948 | 960 | 941 | 955 | +2.91% | 7,571,400 | 1兆2607億 | -3.49% | 10.74 | 1.14 |
| 09/17 | 939 | 942 | 924 | 928 | -0.54% | 3,883,000 | 1兆2250億 | -6.5% | 10.43 | 1.11 |
| 09/16 | 933 | 936 | 923 | 933 | -0.59% | 6,718,000 | 1兆2316億 | -6.38% | 10.49 | 1.11 |
| 09/12 | 924 | 942 | 921 | 938 | -1.47% | 10,375,200 | 1兆2389億 | -6.2% | 10.55 | 1.12 |
| 09/11 | 962 | 967 | 948 | 952 | -0.47% | 4,412,400 | 1兆2574億 | -4.9% | 10.71 | 1.13 |
| 09/10 | 951 | 960 | 948 | 957 | +0.79% | 4,938,400 | 1兆2633億 | -4.64% | 10.76 | 1.14 |
| 09/09 | 973 | 976 | 948 | 949 | -1.96% | 5,235,400 | 1兆2534億 | -5.48% | 10.68 | 1.13 |
| 09/08 | 972 | 977 | 963 | 968 | +0.57% | 3,929,000 | 1兆2785億 | -3.78% | 10.89 | 1.15 |
| 09/05 | 972 | 983 | 962 | 963 | -0.52% | 6,132,600 | 1兆2713億 | -4.51% | 10.83 | 1.15 |
| 09/04 | 982 | 984 | 967 | 968 | -2.37% | 5,794,600 | 1兆2779億 | -4.4% | 10.88 | 1.15 |
| 09/03 | 1,004 | 1,005 | 987 | 991 | +0.15% | 4,336,600 | 1兆3089億 | -2.36% | 11.15 | 1.18 |
| 09/02 | 984 | 1,001 | 982 | 990 | +0.41% | 4,714,000 | 1兆3069億 | -2.8% | 11.13 | 1.18 |
| 09/01 | 998 | 999 | 982 | 986 | +0.15% | 3,480,400 | 1兆3016億 | -3.38% | 11.09 | 1.17 |
| 08/29 | 998 | 1,000 | 983 | 984 | -1.8% | 5,204,800 | 1兆2997億 | -3.81% | 11.07 | 1.17 |
| 08/28 | 1,008 | 1,009 | 1,001 | 1,002 | -1.57% | 2,861,800 | 1兆3234億 | -2.34% | 11.27 | 1.19 |
| 08/27 | 1,011 | 1,020 | 1,010 | 1,018 | +0.64% | 3,430,200 | 1兆3446億 | -0.97% | 11.45 | 1.21 |
| 08/26 | 1,024 | 1,028 | 1,006 | 1,012 | -1.46% | 3,594,400 | 1兆3360億 | -1.7% | 11.38 | 1.21 |
| 08/25 | 1,032 | 1,033 | 1,019 | 1,027 | +0.39% | 2,708,400 | 1兆3558億 | -0.44% | 11.55 | 1.22 |
| 08/22 | 1,032 | 1,037 | 1,019 | 1,023 | -0.44% | 2,802,000 | 1兆3505億 | -1.02% | 11.5 | 1.22 |
| 08/21 | 1,027 | 1,032 | 1,021 | 1,027 | +0.24% | 4,113,800 | 1兆3565億 | -0.77% | 11.55 | 1.22 |
| 08/20 | 1,040 | 1,043 | 1,022 | 1,025 | -0.58% | 3,121,600 | 1兆3532億 | -1.11% | 11.52 | 1.22 |
| 08/19 | 1,037 | 1,041 | 1,026 | 1,031 | +0.98% | 3,322,600 | 1兆3611億 | -0.72% | 11.59 | 1.23 |
| 08/18 | 1,013 | 1,026 | 1,012 | 1,021 | -1.64% | 4,406,000 | 1兆3479億 | -1.78% | 11.48 | 1.22 |
| 08/15 | 1,045 | 1,046 | 1,031 | 1,038 | -0.86% | 3,907,200 | 1兆3703億 | -0.24% | 11.67 | 1.24 |
| 08/14 | 1,035 | 1,047 | 1,029 | 1,047 | +2.05% | 4,391,400 | 1兆3822億 | +0.53% | 11.77 | 1.25 |
| 08/13 | 1,035 | 1,038 | 1,022 | 1,026 | -0.49% | 3,715,400 | 1兆3545億 | -1.58% | 11.54 | 1.22 |
| 08/12 | 1,024 | 1,040 | 1,021 | 1,031 | +0.15% | 4,415,600 | 1兆3611億 | -1.39% | 11.59 | 1.23 |
| 08/11 | 993 | 1,031 | 979 | 1,029 | +6.25% | 8,035,600 | 1兆3591億 | -1.72% | 11.57 | 1.23 |
| 08/08 | 974 | 1,000 | 960 | 969 | -2.07% | 6,561,400 | 1兆2792億 | -7.59% | 10.89 | 1.15 |
| 08/07 | 990 | 991 | 972 | 989 | -0.15% | 5,782,800 | 1兆3063億 | -5.99% | 11.13 | 1.18 |
| 08/06 | 1,000 | 1,005 | 989 | 991 | -1.15% | 5,327,800 | 1兆3082億 | -6.11% | 11.14 | 1.18 |
| 08/05 | 1,018 | 1,021 | 1,001 | 1,002 | -2.29% | 7,880,400 | 1兆3234億 | -5.29% | 11.27 | 1.19 |
| 08/04 | 1,030 | 1,033 | 1,015 | 1,026 | -1.68% | 7,090,200 | 1兆3545億 | -3.25% | 11.54 | 1.22 |
| 08/01 | 1,051 | 1,056 | 1,041 | 1,043 | -1.18% | 4,015,600 | 1兆3776億 | -1.7% | 11.73 | 1.24 |
| 07/31 | 1,068 | 1,074 | 1,056 | 1,056 | -0.33% | 4,260,000 | 1兆3941億 | -0.42% | 11.87 | 1.26 |
| 07/30 | 1,061 | 1,068 | 1,054 | 1,059 | +0.19% | 3,482,000 | 1兆3987億 | 0% | 11.91 | 1.26 |
| 07/29 | 1,055 | 1,059 | 1,044 | 1,057 | +0.19% | 3,444,000 | 1兆3961億 | -0.09% | 11.89 | 1.26 |
| 07/28 | 1,045 | 1,057 | 1,040 | 1,055 | +0.24% | 3,732,000 | 1兆3934億 | -0.19% | 11.87 | 1.26 |
| 07/25 | 1,050 | 1,053 | 1,042 | 1,053 | +1.1% | 4,126,000 | 1兆3901億 | -0.43% | 11.84 | 1.25 |
| 07/24 | 1,057 | 1,059 | 1,040 | 1,041 | -1.79% | 4,642,000 | 1兆3749億 | -1.42% | 11.71 | 1.24 |
| 07/23 | 1,062 | 1,065 | 1,055 | 1,060 | -0.19% | 2,234,000 | 1兆4000億 | +0.47% | 11.92 | 1.26 |
| 07/22 | 1,066 | 1,070 | 1,060 | 1,062 | -0.33% | 3,266,000 | 1兆4027億 | +0.95% | 11.95 | 1.27 |
| 07/18 | 1,059 | 1,066 | 1,046 | 1,066 | -0.56% | 2,626,000 | 1兆4073億 | +1.48% | 11.99 | 1.27 |
| 07/17 | 1,071 | 1,074 | 1,065 | 1,072 | +0.61% | 2,274,000 | 1兆4152億 | +2.34% | 12.05 | 1.28 |
| 07/16 | 1,066 | 1,072 | 1,062 | 1,065 | -0.23% | 2,414,000 | 1兆4066億 | +2.01% | 11.98 | 1.27 |
| 07/15 | 1,068 | 1,071 | 1,063 | 1,068 | +1.14% | 2,804,000 | 1兆4100億 | +2.55% | 12.01 | 1.27 |
| 07/14 | 1,055 | 1,057 | 1,047 | 1,056 | +0.09% | 3,102,000 | 1兆3941億 | +1.69% | 11.87 | 1.26 |
| 07/11 | 1,060 | 1,062 | 1,049 | 1,055 | -0.94% | 3,950,000 | 1兆3928億 | +1.79% | 11.86 | 1.26 |
| 07/10 | 1,078 | 1,079 | 1,063 | 1,065 | -0.42% | 3,446,000 | 1兆4060億 | +2.95% | 11.97 | 1.27 |
| 07/09 | 1,071 | 1,073 | 1,064 | 1,069 | -1.34% | 3,406,000 | 1兆4119億 | +3.69% | 12.02 | 1.27 |
| 07/08 | 1,080 | 1,088 | 1,071 | 1,084 | +0.05% | 4,278,000 | 1兆4311億 | +5.3% | 12.19 | 1.29 |
| 07/07 | 1,076 | 1,090 | 1,075 | 1,083 | +1.17% | 4,194,000 | 1兆4304億 | +5.66% | 12.18 | 1.29 |
| 07/04 | 1,069 | 1,071 | 1,065 | 1,071 | +0.85% | 2,238,000 | 1兆4139億 | +4.85% | 12.04 | 1.28 |
| 07/03 | 1,074 | 1,075 | 1,059 | 1,062 | -0.28% | 2,328,000 | 1兆4020億 | +4.48% | 11.94 | 1.27 |
| 07/02 | 1,075 | 1,075 | 1,060 | 1,065 | -0.75% | 4,226,000 | 1兆4060億 | +5.29% | 11.97 | 1.27 |
| 07/01 | 1,050 | 1,074 | 1,048 | 1,073 | +2.14% | 6,752,000 | 1兆4166億 | +6.5% | 12.06 | 1.28 |
| 06/30 | 1,044 | 1,050 | 1,032 | 1,050 | +1.99% | 4,118,000 | 1兆3868億 | +4.79% | 11.81 | 1.25 |
| 06/27 | 1,045 | 1,053 | 1,021 | 1,030 | +0.34% | 5,106,000 | 1兆3598億 | +3.16% | 11.58 | 1.23 |
| 06/26 | 1,042 | 1,042 | 1,025 | 1,026 | -0.77% | 3,190,000 | 1兆3551億 | +3.22% | 11.54 | 1.22 |
| 06/25 | 1,039 | 1,040 | 1,032 | 1,034 | -0.39% | 2,154,000 | 1兆3657億 | +4.44% | 11.63 | 1.23 |
| 06/24 | 1,035 | 1,040 | 1,025 | 1,038 | +0.14% | 2,290,000 | 1兆3710億 | +5.27% | 11.68 | 1.24 |
| 06/23 | 1,046 | 1,049 | 1,033 | 1,037 | -0.77% | 3,196,000 | 1兆3690億 | +5.55% | 11.66 | 1.24 |
| 06/20 | 1,031 | 1,045 | 1,029 | 1,045 | +1.36% | 5,126,000 | 1兆3796億 | +6.8% | 11.75 | 1.24 |
| 06/19 | 1,001 | 1,032 | 1,001 | 1,031 | +2.74% | 5,138,000 | 1兆3611億 | +5.91% | 11.59 | 1.23 |
| 06/18 | 1,003 | 1,009 | 999 | 1,003 | -0.1% | 2,962,000 | 1兆3248億 | +3.4% | 11.28 | 1.2 |
| 06/17 | 991 | 1,005 | 988 | 1,004 | +1.01% | 4,730,000 | 1兆3261億 | +3.83% | 11.29 | 1.2 |
| 06/16 | 998 | 1,002 | 990 | 994 | -0.15% | 3,032,000 | 1兆3129億 | +3.01% | 11.18 | 1.18 |
| 06/13 | 977 | 998 | 976 | 996 | +0.2% | 5,738,000 | 1兆3148億 | +3.48% | 11.2 | 1.19 |
| 06/12 | 994 | 999 | 986 | 994 | -0.95% | 2,642,000 | 1兆3122億 | +3.71% | 11.18 | 1.18 |
| 06/11 | 993 | 1,004 | 992 | 1,003 | +1.01% | 2,946,000 | 1兆3248億 | +5.25% | 11.28 | 1.2 |
| 06/10 | 998 | 1,008 | 991 | 993 | -0.4% | 2,664,000 | 1兆3115億 | +4.86% | 11.17 | 1.18 |
| 06/09 | 1,010 | 1,012 | 994 | 997 | -0.7% | 2,742,000 | 1兆3168億 | +5.84% | 11.22 | 1.19 |
| 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 |
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。
