大和ハウス工業（1925）の株価チャート
2014/12/05～2015/05/07
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 | ||||||||||
| 05/07 | 1,325 | 1,335 | 1,308 | 1,320 | -0.49% | 4,392,000 | 1兆7435億 | +0.99% | 16.79 | 1.49 |
| 05/01 | 1,335 | 1,350 | 1,319 | 1,327 | -0.93% | 4,751,800 | 1兆7520億 | +1.88% | 16.87 | 1.49 |
| 04/30 | 1,370 | 1,370 | 1,336 | 1,339 | -3.18% | 6,743,800 | 1兆7686億 | +3.32% | 17.03 | 1.51 |
| 04/28 | 1,365 | 1,395 | 1,361 | 1,383 | +1.54% | 4,768,200 | 1兆8267億 | +7.21% | 17.59 | 1.56 |
| 04/27 | 1,377 | 1,377 | 1,355 | 1,362 | +0.33% | 3,667,600 | 1兆7989億 | +6.24% | 17.33 | 1.53 |
| 04/24 | 1,385 | 1,388 | 1,354 | 1,358 | -2.37% | 5,558,000 | 1兆7930億 | +6.39% | 17.27 | 1.53 |
| 04/23 | 1,392 | 1,406 | 1,382 | 1,391 | +0.07% | 5,492,400 | 1兆8366億 | +9.49% | 17.69 | 1.57 |
| 04/22 | 1,341 | 1,390 | 1,339 | 1,390 | +1.76% | 5,210,000 | 1兆8353億 | +10.02% | 17.68 | 1.56 |
| 04/21 | 1,344 | 1,366 | 1,336 | 1,366 | +1.41% | 5,392,000 | 1兆8036億 | +8.72% | 17.37 | 1.54 |
| 04/20 | 1,330 | 1,354 | 1,311 | 1,347 | -0.63% | 4,789,600 | 1兆7785億 | +7.72% | 17.13 | 1.52 |
| 04/17 | 1,358 | 1,382 | 1,354 | 1,355 | -0.84% | 6,000,000 | 1兆7897億 | +8.84% | 17.24 | 1.53 |
| 04/16 | 1,360 | 1,370 | 1,342 | 1,367 | +0.48% | 5,463,000 | 1兆8049億 | +10.2% | 17.38 | 1.54 |
| 04/15 | 1,344 | 1,365 | 1,328 | 1,360 | +1% | 6,788,600 | 1兆7963億 | +10.3% | 17.3 | 1.53 |
| 04/14 | 1,350 | 1,363 | 1,334 | 1,347 | +0.34% | 5,261,000 | 1兆7785億 | +9.83% | 17.13 | 1.52 |
| 04/13 | 1,330 | 1,348 | 1,323 | 1,342 | +1.4% | 7,310,200 | 1兆7725億 | +10.18% | 17.07 | 1.51 |
| 04/10 | 1,310 | 1,330 | 1,309 | 1,324 | +1.57% | 9,770,200 | 1兆7481億 | +9.29% | 16.84 | 1.49 |
| 04/09 | 1,259 | 1,303 | 1,259 | 1,303 | +1.48% | 7,011,000 | 1兆7210億 | +8.13% | 16.58 | 1.47 |
| 04/08 | 1,250 | 1,294 | 1,248 | 1,284 | +3.76% | 10,447,200 | 1兆6959億 | +7.09% | 16.33 | 1.45 |
| 04/07 | 1,220 | 1,253 | 1,220 | 1,238 | +2.06% | 6,791,400 | 1兆6345億 | +3.56% | 15.74 | 1.39 |
| 04/06 | 1,199 | 1,216 | 1,192 | 1,213 | +0.04% | 2,341,200 | 1兆6015億 | +1.55% | 15.42 | 1.37 |
| 04/03 | 1,179 | 1,214 | 1,170 | 1,212 | +2.84% | 5,040,200 | 1兆6008億 | +1.68% | 15.42 | 1.36 |
| 04/02 | 1,174 | 1,188 | 1,167 | 1,179 | +0.43% | 5,782,200 | 1兆5566億 | -1.05% | 14.99 | 1.33 |
| 04/01 | 1,186 | 1,190 | 1,163 | 1,174 | -1.01% | 4,962,600 | 1兆5500億 | -1.47% | 14.93 | 1.32 |
| 03/31 | 1,215 | 1,220 | 1,185 | 1,186 | -1.5% | 5,104,200 | 1兆5658億 | -0.46% | 13.34 | 1.41 |
| 03/30 | 1,188 | 1,210 | 1,180 | 1,204 | +0.54% | 6,283,400 | 1兆5896億 | +1.05% | 13.54 | 1.43 |
| 03/27 | 1,181 | 1,210 | 1,179 | 1,197 | +1.35% | 7,359,400 | 1兆5810億 | +0.67% | 13.46 | 1.43 |
| 03/26 | 1,185 | 1,186 | 1,167 | 1,181 | -0.42% | 5,432,200 | 1兆5599億 | -0.67% | 13.28 | 1.41 |
| 03/25 | 1,201 | 1,203 | 1,173 | 1,186 | -0.5% | 5,668,600 | 1兆5665億 | -0.17% | 13.34 | 1.41 |
| 03/24 | 1,193 | 1,197 | 1,187 | 1,192 | -0.75% | 6,357,800 | 1兆5744億 | +0.42% | 13.41 | 1.42 |
| 03/23 | 1,214 | 1,222 | 1,186 | 1,201 | -0.78% | 5,854,400 | 1兆5863億 | +1.26% | 13.51 | 1.43 |
| 03/20 | 1,209 | 1,213 | 1,199 | 1,211 | -0.45% | 5,135,600 | 1兆5988億 | +2.32% | 13.62 | 1.44 |
| 03/19 | 1,215 | 1,223 | 1,202 | 1,216 | -0.65% | 5,114,200 | 1兆6061億 | +3.05% | 13.68 | 1.45 |
| 03/18 | 1,219 | 1,230 | 1,213 | 1,224 | +0.45% | 2,939,400 | 1兆6167億 | +4.08% | 13.77 | 1.46 |
| 03/17 | 1,226 | 1,228 | 1,213 | 1,219 | -0.16% | 3,580,400 | 1兆6094億 | +4.06% | 13.71 | 1.45 |
| 03/16 | 1,226 | 1,234 | 1,216 | 1,221 | +0.08% | 3,843,000 | 1兆6120億 | +4.67% | 13.73 | 1.45 |
| 03/13 | 1,212 | 1,227 | 1,197 | 1,220 | +1.33% | 10,346,000 | 1兆6107億 | +5.04% | 13.72 | 1.45 |
| 03/12 | 1,178 | 1,208 | 1,165 | 1,204 | +2.73% | 6,116,200 | 1兆5896億 | +4.11% | 13.54 | 1.43 |
| 03/11 | 1,155 | 1,176 | 1,151 | 1,172 | +1.65% | 5,049,200 | 1兆5473億 | +1.69% | 13.18 | 1.4 |
| 03/10 | 1,160 | 1,160 | 1,144 | 1,153 | -0.43% | 4,145,400 | 1兆5222億 | +0.48% | 12.96 | 1.37 |
| 03/09 | 1,177 | 1,177 | 1,156 | 1,158 | -1.66% | 4,355,800 | 1兆5288億 | +1.18% | 13.02 | 1.38 |
| 03/06 | 1,171 | 1,177 | 1,162 | 1,177 | +0.81% | 3,646,800 | 1兆5546億 | +3.06% | 13.24 | 1.4 |
| 03/05 | 1,179 | 1,190 | 1,161 | 1,168 | -1.35% | 3,382,000 | 1兆5420億 | +2.5% | 13.13 | 1.39 |
| 03/04 | 1,196 | 1,196 | 1,168 | 1,184 | -1% | 3,237,000 | 1兆5632億 | +4.09% | 13.31 | 1.41 |
| 03/03 | 1,179 | 1,198 | 1,177 | 1,196 | +1.66% | 3,414,800 | 1兆5790億 | +5.33% | 13.45 | 1.42 |
| 03/02 | 1,188 | 1,194 | 1,176 | 1,176 | -0.04% | 3,365,400 | 1兆5533億 | +3.98% | 13.23 | 1.4 |
| 02/27 | 1,189 | 1,189 | 1,170 | 1,177 | -0.72% | 4,885,200 | 1兆5539億 | +4.3% | 13.23 | 1.4 |
| 02/26 | 1,174 | 1,187 | 1,167 | 1,185 | +0.08% | 3,672,400 | 1兆5651億 | +5.43% | 13.33 | 1.41 |
| 02/25 | 1,182 | 1,189 | 1,169 | 1,184 | +0.59% | 4,297,800 | 1兆5638億 | +5.62% | 13.32 | 1.41 |
| 02/24 | 1,175 | 1,185 | 1,167 | 1,177 | +1.12% | 4,721,800 | 1兆5546億 | +5.28% | 13.24 | 1.4 |
| 02/23 | 1,180 | 1,185 | 1,154 | 1,164 | -0.81% | 4,534,400 | 1兆5374億 | +4.39% | 13.09 | 1.39 |
| 02/20 | 1,160 | 1,179 | 1,150 | 1,174 | +1.38% | 5,564,000 | 1兆5500億 | +5.44% | 13.2 | 1.4 |
| 02/19 | 1,157 | 1,163 | 1,150 | 1,158 | -0.56% | 4,377,200 | 1兆5288億 | +4.19% | 13.02 | 1.38 |
| 02/18 | 1,172 | 1,177 | 1,160 | 1,164 | -0.26% | 4,363,200 | 1兆5374億 | +5.05% | 13.09 | 1.39 |
| 02/17 | 1,150 | 1,169 | 1,149 | 1,167 | +2.1% | 5,308,000 | 1兆5414億 | +5.52% | 13.13 | 1.39 |
| 02/16 | 1,140 | 1,149 | 1,133 | 1,143 | +1.51% | 2,885,000 | 1兆5097億 | +3.53% | 12.86 | 1.36 |
| 02/13 | 1,119 | 1,132 | 1,116 | 1,126 | +1.03% | 4,176,600 | 1兆4872億 | +1.99% | 12.67 | 1.34 |
| 02/12 | 1,121 | 1,123 | 1,105 | 1,115 | +2.29% | 5,698,400 | 1兆4720億 | +1.04% | 12.54 | 1.33 |
| 02/10 | 1,093 | 1,095 | 1,070 | 1,090 | -0.95% | 4,958,200 | 1兆4390億 | -1.22% | 12.26 | 1.3 |
| 02/09 | 1,129 | 1,135 | 1,096 | 1,100 | -0.77% | 3,479,200 | 1兆4529億 | -0.45% | 12.37 | 1.31 |
| 02/06 | 1,100 | 1,114 | 1,094 | 1,109 | +2.64% | 3,163,200 | 1兆4641億 | +0.14% | 12.47 | 1.32 |
| 02/05 | 1,072 | 1,096 | 1,071 | 1,080 | -1.5% | 3,247,400 | 1兆4265億 | -2.61% | 12.15 | 1.29 |
| 02/04 | 1,072 | 1,105 | 1,072 | 1,097 | +2.96% | 2,997,200 | 1兆4483億 | -1.48% | 12.33 | 1.31 |
| 02/03 | 1,083 | 1,084 | 1,060 | 1,065 | -1.71% | 4,388,400 | 1兆4066億 | -4.48% | 11.98 | 1.27 |
| 02/02 | 1,080 | 1,087 | 1,073 | 1,084 | -0.91% | 2,549,400 | 1兆4311億 | -3.17% | 12.19 | 1.29 |
| 01/30 | 1,124 | 1,128 | 1,093 | 1,094 | -1.04% | 4,221,800 | 1兆4443億 | -2.45% | 12.3 | 1.3 |
| 01/29 | 1,104 | 1,121 | 1,102 | 1,105 | -1.16% | 2,639,400 | 1兆4595億 | -1.6% | 12.43 | 1.32 |
| 01/28 | 1,117 | 1,122 | 1,106 | 1,118 | -0.58% | 2,564,200 | 1兆4767億 | -0.45% | 12.58 | 1.33 |
| 01/27 | 1,110 | 1,125 | 1,104 | 1,125 | +3.02% | 3,253,600 | 1兆4852億 | +0.31% | 12.65 | 1.34 |
| 01/26 | 1,094 | 1,094 | 1,083 | 1,092 | -1.04% | 2,036,200 | 1兆4417億 | -2.46% | 12.28 | 1.3 |
| 01/23 | 1,110 | 1,111 | 1,098 | 1,103 | +0.78% | 2,982,800 | 1兆4568億 | -1.43% | 12.41 | 1.31 |
| 01/22 | 1,104 | 1,105 | 1,082 | 1,095 | -0.05% | 3,153,400 | 1兆4456億 | -2.28% | 12.31 | 1.3 |
| 01/21 | 1,113 | 1,113 | 1,092 | 1,095 | -2.49% | 5,011,000 | 1兆4463億 | -2.23% | 12.32 | 1.3 |
| 01/20 | 1,103 | 1,125 | 1,096 | 1,123 | +1.86% | 3,053,400 | 1兆4833億 | +0.18% | 12.63 | 1.34 |
| 01/19 | 1,112 | 1,113 | 1,095 | 1,103 | -0.05% | 2,621,800 | 1兆4562億 | -1.91% | 12.4 | 1.31 |
| 01/16 | 1,097 | 1,107 | 1,086 | 1,103 | -1.65% | 4,213,200 | 1兆4568億 | -2.04% | 12.41 | 1.31 |
| 01/15 | 1,090 | 1,125 | 1,089 | 1,122 | +3.55% | 2,938,200 | 1兆4813億 | -0.58% | 12.62 | 1.34 |
| 01/14 | 1,097 | 1,102 | 1,081 | 1,083 | -2.17% | 3,668,800 | 1兆4304億 | -4.16% | 12.18 | 1.29 |
| 01/13 | 1,101 | 1,108 | 1,083 | 1,107 | -1.56% | 4,673,800 | 1兆4621億 | -2.29% | 12.45 | 1.32 |
| 01/09 | 1,150 | 1,150 | 1,117 | 1,125 | -1.06% | 3,299,800 | 1兆4852億 | -0.84% | 12.65 | 1.34 |
| 01/08 | 1,133 | 1,154 | 1,122 | 1,137 | +1.56% | 4,681,000 | 1兆5011億 | +0.13% | 12.78 | 1.35 |
| 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 |
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。
