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

2015/01/22

2014/08/22～2015/01/22

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
2015
01/22	2,207	2,210	2,163	2,189	-0.05%	1,576,700	1兆4456億	-2.23%	12.31	1.3
01/21	2,225	2,226	2,183	2,190	-2.49%	2,505,500	1兆4463億	-2.28%	12.32	1.3
01/20	2,206	2,249	2,191	2,246	+1.86%	1,526,700	1兆4833億	+0.13%	12.63	1.34
01/19	2,224	2,225	2,190	2,205	-0.05%	1,310,900	1兆4562億	-1.87%	12.4	1.31
01/16	2,193	2,214	2,172	2,206	-1.65%	2,106,600	1兆4568億	-2.04%	12.41	1.31
01/15	2,179	2,249	2,177	2,243	+3.55%	1,469,100	1兆4813億	-0.62%	12.62	1.34
01/14	2,194	2,203	2,162	2,166	-2.17%	1,834,400	1兆4304億	-4.16%	12.18	1.29
01/13	2,201	2,215	2,165	2,214	-1.56%	2,336,900	1兆4621億	-2.25%	12.45	1.32
01/09	2,300	2,300	2,233	2,249	-1.06%	1,649,900	1兆4852億	-0.88%	12.65	1.34
01/08	2,265	2,308	2,244	2,273	+1.56%	2,340,500	1兆5011億	+0.13%	12.78	1.35
01/07	2,202	2,248	2,200	2,238	+1.18%	2,504,400	1兆4780億	-1.41%	12.59	1.33
01/06	2,245	2,246	2,209	2,212	-3.24%	2,118,900	1兆4608億	-2.51%	12.44	1.32
01/05	2,304	2,310	2,274	2,286	-0.31%	1,451,800	1兆5097億	+0.75%	12.86	1.36
2014
12/30	2,344	2,344	2,293	2,293	-1.67%	1,248,700	1兆5143億	+1.01%	12.9	1.37
12/29	2,325	2,341	2,300	2,332	+0.3%	1,222,500	1兆5401億	+2.82%	13.12	1.39
12/26	2,310	2,340	2,304	2,325	+0.35%	994,200	1兆5354億	+2.65%	13.08	1.39
12/25	2,331	2,332	2,313	2,317	0%	1,083,500	1兆5301億	+2.43%	13.03	1.38
12/24	2,310	2,338	2,305	2,317	+1.13%	1,763,100	1兆5301億	+2.57%	13.03	1.38
12/22	2,300	2,310	2,272	2,291	+0.39%	1,326,300	1兆5130億	+1.6%	12.89	1.37
12/19	2,263	2,285	2,253	2,282	+2.84%	2,477,400	1兆5070億	+1.2%	12.83	1.36
12/18	2,205	2,253	2,194	2,219	+3.93%	2,721,300	1兆4654億	-1.51%	12.48	1.32
12/17	2,130	2,175	2,125	2,135	+0.23%	2,636,100	1兆4100億	-5.24%	12.01	1.27
12/16	2,135	2,145	2,114	2,130	-2.43%	3,119,600	1兆4066億	-5.59%	11.98	1.27
12/15	2,215	2,219	2,180	2,183	-2.59%	1,769,200	1兆4417億	-3.36%	12.28	1.3
12/12	2,222	2,272	2,218	2,241	+0.54%	4,142,600	1兆4800億	-0.8%	12.6	1.34
12/11	2,200	2,238	2,192	2,229	-0.22%	2,036,300	1兆4720億	-1.15%	12.54	1.33
12/10	2,329	2,332	2,201	2,234	-5.26%	3,200,400	1兆4753億	-0.84%	12.56	1.33
12/09	2,348	2,371	2,341	2,358	+1.55%	2,404,200	1兆5572億	+4.8%	13.26	1.41
12/08	2,341	2,350	2,310	2,322	-0.3%	1,842,400	1兆5334億	+3.71%	13.06	1.38
12/05	2,301	2,330	2,301	2,329	+0.43%	1,344,700	1兆5381億	+4.63%	13.1	1.39
12/04	2,348	2,350	2,315	2,319	+0.74%	1,464,200	1兆5315億	+4.88%	13.04	1.38
12/03	2,306	2,334	2,298	2,302	+0.09%	1,589,600	1兆5202億	+4.87%	12.95	1.37
12/02	2,268	2,300	2,264	2,300	+0.74%	1,526,900	1兆5189億	+5.46%	12.94	1.37
12/01	2,251	2,295	2,242	2,283	+0.97%	1,669,700	1兆5077億	+5.45%	12.84	1.36
11/28	2,227	2,265	2,224	2,261	+2.03%	1,809,600	1兆4932億	+5.16%	12.72	1.35
11/27	2,234	2,245	2,212	2,216	-0.72%	1,649,900	1兆4634億	+3.7%	12.46	1.32
11/26	2,285	2,301	2,228	2,232	-3.21%	3,031,100	1兆4740億	+5.18%	12.55	1.33
11/25	2,271	2,310	2,257	2,306	+2.67%	3,803,800	1兆5229億	+9.39%	12.97	1.37
11/21	2,247	2,250	2,208	2,246	-0.49%	1,919,400	1兆4833億	+7.57%	12.63	1.34
11/20	2,294	2,300	2,247	2,257	+0.36%	2,964,200	1兆4905億	+8.93%	12.69	1.34
11/19	2,250	2,264	2,241	2,249	+0.76%	1,882,100	1兆4852億	+9.28%	12.65	1.34
11/18	2,252	2,260	2,206	2,232	+0.45%	3,019,100	1兆4740億	+9.25%	12.55	1.33
11/17	2,300	2,300	2,211	2,222	-3.27%	3,214,300	1兆4674億	+9.4%	12.5	1.32
11/14	2,250	2,298	2,240	2,297	+3.52%	4,457,700	1兆5169億	+13.77%	12.92	1.37
11/13	2,202	2,235	2,197	2,219	+0.32%	2,578,300	1兆4654億	+10.73%	12.48	1.32
11/12	2,234	2,239	2,205	2,212	-0.58%	3,571,700	1兆4608億	+10.93%	12.44	1.32
11/11	2,202	2,226	2,195	2,225	+1.14%	2,901,300	1兆4694億	+12.15%	12.51	1.33
11/10	2,193	2,209	2,173	2,200	+0.59%	2,636,300	1兆4529億	+11.51%	12.37	1.31
11/07	2,188	2,197	2,169	2,187	+2.29%	2,804,600	1兆4443億	+11.47%	12.3	1.3
11/06	2,184	2,190	2,121	2,138	-1.52%	2,354,800	1兆4119億	+9.47%	12.02	1.27
11/05	2,165	2,185	2,135	2,171	-0.32%	3,354,700	1兆4337億	+11.56%	12.21	1.29
11/04	2,200	2,200	2,121	2,178	+4.51%	7,544,600	1兆4383億	+12.33%	12.25	1.3
10/31	1,990	2,094	1,965	2,084	+5.2%	5,204,200	1兆3763億	+7.87%	11.72	1.24
10/30	1,969	1,981	1,946	1,981	+1.54%	3,214,400	1兆3082億	+2.7%	11.14	1.18
10/29	1,935	1,955	1,924	1,951	+1.46%	2,364,400	1兆2884億	+1.14%	10.97	1.16
10/28	1,945	1,949	1,913	1,923	-1.18%	1,746,400	1兆2699億	-0.36%	10.82	1.15
10/27	1,944	1,948	1,922	1,946	+1.35%	1,592,100	1兆2851億	+0.72%	10.95	1.16
10/24	1,929	1,930	1,904	1,920	+0.58%	1,626,200	1兆2680億	-0.52%	10.8	1.14
10/23	1,918	1,920	1,891	1,909	-0.68%	1,941,800	1兆2607億	-0.99%	10.74	1.14
10/22	1,898	1,926	1,872	1,922	+4.17%	3,251,700	1兆2693億	-0.21%	10.81	1.15
10/21	1,888	1,889	1,836	1,845	-2.12%	2,534,100	1兆2184億	-4.11%	10.38	1.1
10/20	1,869	1,888	1,850	1,885	+4.09%	3,222,700	1兆2448億	-2.13%	10.6	1.12
10/17	1,842	1,854	1,806	1,811	-1.2%	3,241,400	1兆1960億	-6.02%	10.19	1.08
10/16	1,854	1,866	1,827	1,833	-3.88%	3,013,900	1兆2105億	-5.08%	10.31	1.09
10/15	1,885	1,916	1,867	1,907	+1.11%	2,989,700	1兆2594億	-1.45%	10.73	1.14
10/14	1,904	1,919	1,877	1,886	-1.82%	3,814,000	1兆2455億	-2.58%	10.61	1.12
10/10	1,888	1,931	1,882	1,921	-0.21%	3,412,800	1兆2686億	-0.88%	10.8	1.14
10/09	1,960	1,998	1,921	1,925	-0.36%	3,358,000	1兆2713億	-0.77%	10.83	1.15
10/08	1,945	1,953	1,924	1,932	-1.58%	2,437,800	1兆2759億	-0.51%	10.87	1.15
10/07	1,950	1,981	1,937	1,963	-0.05%	2,558,500	1兆2964億	+0.98%	11.04	1.17
10/06	1,975	1,979	1,951	1,964	+1.55%	2,744,600	1兆2970億	+1.03%	11.05	1.17
10/03	1,919	1,952	1,915	1,934	+0.62%	2,446,200	1兆2772億	-0.62%	10.88	1.15
10/02	1,961	1,964	1,918	1,922	-2.34%	3,148,900	1兆2693億	-1.44%	10.81	1.15
10/01	1,977	1,988	1,968	1,968	0%	2,003,400	1兆2997億	+0.72%	11.07	1.17
09/30	2,001	2,007	1,956	1,968	-1.75%	2,577,100	1兆2997億	+0.56%	11.07	1.17
09/29	1,998	2,005	1,986	2,003	+0.75%	1,658,300	1兆3228億	+2.19%	11.27	1.19
09/26	1,974	1,995	1,966	1,988	-1.58%	2,380,700	1兆3129億	+1.33%	11.18	1.18
09/25	2,023	2,036	1,997	2,020	+1.87%	3,140,200	1兆3340億	+2.8%	11.36	1.2
09/24	1,958	1,985	1,956	1,983	+0.35%	2,633,700	1兆3096億	+0.86%	11.15	1.18
09/22	1,958	1,980	1,955	1,976	+0.76%	2,862,000	1兆3049億	+0.36%	11.11	1.18
09/19	1,939	1,984	1,932	1,961	+2.72%	5,225,100	1兆2950億	-0.61%	11.03	1.17
09/18	1,895	1,919	1,881	1,909	+2.91%	3,785,700	1兆2607億	-3.49%	10.74	1.14
09/17	1,877	1,884	1,848	1,855	-0.54%	1,941,500	1兆2250億	-6.5%	10.43	1.11
09/16	1,865	1,871	1,845	1,865	-0.59%	3,359,000	1兆2316億	-6.38%	10.49	1.11
09/12	1,847	1,883	1,841	1,876	-1.47%	5,187,600	1兆2389億	-6.2%	10.55	1.12
09/11	1,924	1,933	1,896	1,904	-0.47%	2,206,200	1兆2574億	-4.9%	10.71	1.13
09/10	1,901	1,919	1,896	1,913	+0.79%	2,469,200	1兆2633億	-4.59%	10.76	1.14
09/09	1,946	1,951	1,895	1,898	-1.96%	2,617,700	1兆2534億	-5.48%	10.68	1.13
09/08	1,944	1,954	1,926	1,936	+0.57%	1,964,500	1兆2785億	-3.78%	10.89	1.15
09/05	1,943	1,966	1,923	1,925	-0.52%	3,066,300	1兆2713億	-4.56%	10.83	1.15
09/04	1,964	1,968	1,934	1,935	-2.37%	2,897,300	1兆2779億	-4.35%	10.88	1.15
09/03	2,008	2,009	1,973	1,982	+0.15%	2,168,300	1兆3089億	-2.36%	11.15	1.18
09/02	1,968	2,002	1,963	1,979	+0.41%	2,357,000	1兆3069億	-2.8%	11.13	1.18
09/01	1,996	1,997	1,963	1,971	+0.15%	1,740,200	1兆3016億	-3.43%	11.09	1.17
08/29	1,996	2,000	1,966	1,968	-1.8%	2,602,400	1兆2997億	-3.81%	11.07	1.17
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

大和ハウス工業（1925）の株価チャート

2014/08/22～2015/01/22

株価推移

開示資料

決算

株式

チャート