大和ハウス工業（1925）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2015/01/07

2014/08/08～2015/01/07

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
2015
01/07	1,101	1,124	1,100	1,119	+1.18%	5,008,800	1兆4780億	-1.41%	12.59	1.33
01/06	1,123	1,123	1,105	1,106	-3.24%	4,237,800	1兆4608億	-2.47%	12.44	1.32
01/05	1,152	1,155	1,137	1,143	-0.31%	2,903,600	1兆5097億	+0.7%	12.86	1.36
2014
12/30	1,172	1,172	1,147	1,147	-1.67%	2,497,400	1兆5143億	+1.01%	12.9	1.37
12/29	1,163	1,171	1,150	1,166	+0.3%	2,445,000	1兆5401億	+2.82%	13.12	1.39
12/26	1,155	1,170	1,152	1,163	+0.35%	1,988,400	1兆5354億	+2.6%	13.08	1.39
12/25	1,166	1,166	1,157	1,159	0%	2,167,000	1兆5301億	+2.43%	13.03	1.38
12/24	1,155	1,169	1,153	1,159	+1.13%	3,526,200	1兆5301億	+2.61%	13.03	1.38
12/22	1,150	1,155	1,136	1,146	+0.39%	2,652,600	1兆5130億	+1.55%	12.89	1.37
12/19	1,132	1,143	1,127	1,141	+2.84%	4,954,800	1兆5070億	+1.15%	12.83	1.36
12/18	1,103	1,127	1,097	1,110	+3.93%	5,442,600	1兆4654億	-1.47%	12.48	1.32
12/17	1,065	1,088	1,063	1,068	+0.23%	5,272,200	1兆4100億	-5.2%	12.01	1.27
12/16	1,068	1,073	1,057	1,065	-2.43%	6,239,200	1兆4066億	-5.59%	11.98	1.27
12/15	1,108	1,110	1,090	1,092	-2.59%	3,538,400	1兆4417億	-3.32%	12.28	1.3
12/12	1,111	1,136	1,109	1,121	+0.54%	8,285,200	1兆4800億	-0.84%	12.6	1.34
12/11	1,100	1,119	1,096	1,115	-0.22%	4,072,600	1兆4720億	-1.2%	12.54	1.33
12/10	1,165	1,166	1,101	1,117	-5.26%	6,400,800	1兆4753億	-0.8%	12.56	1.33
12/09	1,174	1,186	1,171	1,179	+1.55%	4,808,400	1兆5572億	+4.8%	13.26	1.41
12/08	1,171	1,175	1,155	1,161	-0.3%	3,684,800	1兆5334億	+3.66%	13.06	1.38
12/05	1,151	1,165	1,151	1,165	+0.43%	2,689,400	1兆5381億	+4.63%	13.1	1.39
12/04	1,174	1,175	1,158	1,160	+0.74%	2,928,400	1兆5315億	+4.93%	13.04	1.38
12/03	1,153	1,167	1,149	1,151	+0.09%	3,179,200	1兆5202億	+4.92%	12.95	1.37
12/02	1,134	1,150	1,132	1,150	+0.74%	3,053,800	1兆5189億	+5.5%	12.94	1.37
12/01	1,126	1,148	1,121	1,142	+0.97%	3,339,400	1兆5077億	+5.4%	12.84	1.36
11/28	1,114	1,133	1,112	1,131	+2.03%	3,619,200	1兆4932億	+5.16%	12.72	1.35
11/27	1,117	1,123	1,106	1,108	-0.72%	3,299,800	1兆4634億	+3.75%	12.46	1.32
11/26	1,143	1,151	1,114	1,116	-3.21%	6,062,200	1兆4740億	+5.18%	12.55	1.33
11/25	1,136	1,155	1,129	1,153	+2.67%	7,607,600	1兆5229億	+9.39%	12.97	1.37
11/21	1,124	1,125	1,104	1,123	-0.49%	3,838,800	1兆4833億	+7.57%	12.63	1.34
11/20	1,147	1,150	1,124	1,129	+0.36%	5,928,400	1兆4905億	+8.93%	12.69	1.34
11/19	1,125	1,132	1,121	1,125	+0.76%	3,764,200	1兆4852億	+9.28%	12.65	1.34
11/18	1,126	1,130	1,103	1,116	+0.45%	6,038,200	1兆4740億	+9.2%	12.55	1.33
11/17	1,150	1,150	1,106	1,111	-3.27%	6,428,600	1兆4674億	+9.46%	12.5	1.32
11/14	1,125	1,149	1,120	1,149	+3.52%	8,915,400	1兆5169億	+13.71%	12.92	1.37
11/13	1,101	1,118	1,099	1,110	+0.32%	5,156,600	1兆4654億	+10.73%	12.48	1.32
11/12	1,117	1,120	1,103	1,106	-0.58%	7,143,400	1兆4608億	+10.93%	12.44	1.32
11/11	1,101	1,113	1,098	1,113	+1.14%	5,802,600	1兆4694億	+12.15%	12.51	1.33
11/10	1,097	1,105	1,087	1,100	+0.59%	5,272,600	1兆4529億	+11.56%	12.37	1.31
11/07	1,094	1,099	1,085	1,094	+2.29%	5,609,200	1兆4443億	+11.47%	12.3	1.3
11/06	1,092	1,095	1,061	1,069	-1.52%	4,709,600	1兆4119億	+9.53%	12.02	1.27
11/05	1,083	1,093	1,068	1,086	-0.32%	6,709,400	1兆4337億	+11.56%	12.21	1.29
11/04	1,100	1,100	1,061	1,089	+4.51%	15,089,200	1兆4383億	+12.27%	12.25	1.3
10/31	995	1,047	983	1,042	+5.2%	10,408,400	1兆3763億	+7.87%	11.72	1.24
10/30	985	991	973	991	+1.54%	6,428,800	1兆3082億	+2.64%	11.14	1.18
10/29	968	978	962	976	+1.46%	4,728,800	1兆2884億	+1.09%	10.97	1.16
10/28	973	975	957	962	-1.18%	3,492,800	1兆2699億	-0.36%	10.82	1.15
10/27	972	974	961	973	+1.35%	3,184,200	1兆2851億	+0.72%	10.95	1.16
10/24	965	965	952	960	+0.58%	3,252,400	1兆2680億	-0.52%	10.8	1.14
10/23	959	960	946	955	-0.68%	3,883,600	1兆2607億	-0.99%	10.74	1.14
10/22	949	963	936	961	+4.17%	6,503,400	1兆2693億	-0.21%	10.81	1.15
10/21	944	945	918	923	-2.12%	5,068,200	1兆2184億	-4.11%	10.38	1.1
10/20	935	944	925	943	+4.09%	6,445,400	1兆2448億	-2.13%	10.6	1.12
10/17	921	927	903	906	-1.2%	6,482,800	1兆1960億	-6.07%	10.19	1.08
10/16	927	933	914	917	-3.88%	6,027,800	1兆2105億	-5.03%	10.31	1.09
10/15	943	958	934	954	+1.11%	5,979,400	1兆2594億	-1.5%	10.73	1.14
10/14	952	960	939	943	-1.82%	7,628,000	1兆2455億	-2.58%	10.61	1.12
10/10	944	966	941	961	-0.21%	6,825,600	1兆2686億	-0.88%	10.8	1.14
10/09	980	999	961	963	-0.36%	6,716,000	1兆2713億	-0.77%	10.83	1.15
10/08	973	977	962	966	-1.58%	4,875,600	1兆2759億	-0.51%	10.87	1.15
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

大和ハウス工業（1925）の株価チャート

2014/08/08～2015/01/07

株価推移

開示資料

決算

株式

チャート