大和ハウス工業（1925）の株価チャート
2015/03/16～2015/08/07
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 | ||||||||||
| 08/07 | 1,577 | 1,630 | 1,571 | 1,611 | +2.58% | 4,469,600 | 2兆1466億 | +6.06% | 20.67 | 1.83 |
| 08/06 | 1,600 | 1,608 | 1,569 | 1,571 | -0.06% | 3,723,000 | 2兆926億 | +3.73% | 20.15 | 1.78 |
| 08/05 | 1,550 | 1,577 | 1,550 | 1,572 | +1.72% | 3,252,200 | 2兆939億 | +4.07% | 20.17 | 1.78 |
| 08/04 | 1,525 | 1,563 | 1,521 | 1,545 | +0.78% | 3,581,400 | 2兆586億 | +2.73% | 19.83 | 1.75 |
| 08/03 | 1,537 | 1,549 | 1,516 | 1,533 | -0.71% | 2,891,600 | 2兆248億 | +2.27% | 19.5 | 1.73 |
| 07/31 | 1,535 | 1,545 | 1,529 | 1,544 | +0.52% | 2,258,400 | 2兆393億 | +3.21% | 19.64 | 1.74 |
| 07/30 | 1,535 | 1,558 | 1,530 | 1,536 | +0.75% | 2,505,400 | 2兆288億 | +2.81% | 19.54 | 1.73 |
| 07/29 | 1,528 | 1,535 | 1,506 | 1,525 | +0.43% | 3,028,200 | 2兆136億 | +2.25% | 19.39 | 1.72 |
| 07/28 | 1,515 | 1,531 | 1,498 | 1,518 | -0.82% | 3,028,000 | 2兆50億 | +1.95% | 19.31 | 1.71 |
| 07/27 | 1,538 | 1,538 | 1,516 | 1,531 | -0.81% | 2,623,400 | 2兆215億 | +2.99% | 19.47 | 1.72 |
| 07/24 | 1,550 | 1,552 | 1,537 | 1,543 | -0.23% | 2,399,000 | 2兆380億 | +4.05% | 19.63 | 1.74 |
| 07/23 | 1,550 | 1,559 | 1,539 | 1,547 | +0.26% | 2,382,600 | 2兆426億 | +4.71% | 19.67 | 1.74 |
| 07/22 | 1,555 | 1,560 | 1,539 | 1,543 | -1.56% | 2,260,400 | 2兆374億 | +4.72% | 19.62 | 1.74 |
| 07/21 | 1,563 | 1,570 | 1,553 | 1,567 | +0.26% | 2,331,000 | 2兆697億 | +6.74% | 19.93 | 1.76 |
| 07/17 | 1,561 | 1,565 | 1,552 | 1,563 | 0% | 3,019,400 | 2兆644億 | +6.76% | 19.88 | 1.76 |
| 07/16 | 1,544 | 1,574 | 1,540 | 1,563 | +2.63% | 5,307,000 | 2兆644億 | +7.05% | 19.88 | 1.76 |
| 07/15 | 1,524 | 1,539 | 1,515 | 1,523 | +1.3% | 3,548,400 | 2兆116億 | +4.6% | 19.37 | 1.71 |
| 07/14 | 1,499 | 1,508 | 1,497 | 1,504 | +2.14% | 4,247,400 | 1兆9858億 | +3.48% | 19.13 | 1.69 |
| 07/13 | 1,446 | 1,477 | 1,440 | 1,472 | +3.33% | 3,375,200 | 1兆9442億 | +1.52% | 18.73 | 1.66 |
| 07/10 | 1,422 | 1,454 | 1,412 | 1,425 | +0.35% | 4,349,000 | 1兆8815億 | -1.76% | 18.12 | 1.6 |
| 07/09 | 1,410 | 1,422 | 1,376 | 1,420 | -0.14% | 5,262,200 | 1兆8749億 | -2.31% | 18.06 | 1.6 |
| 07/08 | 1,457 | 1,464 | 1,422 | 1,422 | -3.5% | 4,570,400 | 1兆8775億 | -2.37% | 18.08 | 1.6 |
| 07/07 | 1,486 | 1,486 | 1,468 | 1,473 | +1.55% | 3,558,600 | 1兆9456億 | +0.96% | 18.74 | 1.66 |
| 07/06 | 1,450 | 1,467 | 1,443 | 1,451 | -1.99% | 3,377,000 | 1兆9158億 | -0.58% | 18.45 | 1.63 |
| 07/03 | 1,481 | 1,490 | 1,467 | 1,480 | -0.77% | 2,324,000 | 1兆9548億 | +1.23% | 18.83 | 1.67 |
| 07/02 | 1,489 | 1,512 | 1,485 | 1,492 | +1.95% | 4,472,400 | 1兆9700億 | +2.02% | 18.97 | 1.68 |
| 07/01 | 1,444 | 1,467 | 1,431 | 1,463 | +2.56% | 3,221,200 | 1兆9323億 | 0% | 18.61 | 1.65 |
| 06/30 | 1,426 | 1,432 | 1,413 | 1,427 | +0.11% | 3,488,400 | 1兆8841億 | -2.56% | 18.15 | 1.61 |
| 06/29 | 1,415 | 1,439 | 1,415 | 1,425 | -2.26% | 2,989,200 | 1兆8822億 | -2.73% | 18.13 | 1.6 |
| 06/26 | 1,469 | 1,473 | 1,446 | 1,458 | -0.98% | 3,125,600 | 1兆9257億 | -0.61% | 18.55 | 1.64 |
| 06/25 | 1,475 | 1,488 | 1,471 | 1,473 | +0.37% | 2,912,800 | 1兆9449億 | +0.37% | 18.73 | 1.66 |
| 06/24 | 1,479 | 1,482 | 1,467 | 1,467 | -0.14% | 3,717,200 | 1兆9376億 | +0.07% | 18.66 | 1.65 |
| 06/23 | 1,475 | 1,479 | 1,461 | 1,469 | +0.48% | 3,779,600 | 1兆9403億 | +0.27% | 18.69 | 1.65 |
| 06/22 | 1,436 | 1,463 | 1,434 | 1,462 | +1.85% | 2,573,800 | 1兆9310億 | -0.14% | 18.6 | 1.65 |
| 06/19 | 1,424 | 1,449 | 1,423 | 1,436 | +1.31% | 3,091,800 | 1兆8960億 | -1.81% | 18.26 | 1.62 |
| 06/18 | 1,445 | 1,445 | 1,416 | 1,417 | -0.56% | 3,889,000 | 1兆8716億 | -2.95% | 18.03 | 1.6 |
| 06/17 | 1,438 | 1,444 | 1,415 | 1,425 | -0.66% | 4,094,800 | 1兆8822億 | -2.33% | 18.13 | 1.6 |
| 06/16 | 1,444 | 1,452 | 1,429 | 1,435 | -1.68% | 4,934,000 | 1兆8947億 | -1.48% | 18.25 | 1.62 |
| 06/15 | 1,448 | 1,463 | 1,440 | 1,459 | -0.24% | 2,926,600 | 1兆9271億 | +0.48% | 18.56 | 1.64 |
| 06/12 | 1,460 | 1,475 | 1,455 | 1,463 | -0.14% | 6,641,200 | 1兆9317億 | +1% | 18.6 | 1.65 |
| 06/11 | 1,451 | 1,482 | 1,451 | 1,465 | +1.91% | 3,439,400 | 1兆9343億 | +1.56% | 18.63 | 1.65 |
| 06/10 | 1,453 | 1,459 | 1,434 | 1,437 | -0.1% | 3,408,600 | 1兆8980億 | 0% | 18.28 | 1.62 |
| 06/09 | 1,447 | 1,465 | 1,432 | 1,439 | -2.57% | 5,114,000 | 1兆9000億 | +0.45% | 18.3 | 1.62 |
| 06/08 | 1,493 | 1,500 | 1,464 | 1,477 | -1.04% | 4,435,000 | 1兆9502億 | +3.4% | 18.78 | 1.66 |
| 06/05 | 1,481 | 1,498 | 1,475 | 1,492 | -0.47% | 3,239,800 | 1兆9706億 | +4.78% | 18.98 | 1.68 |
| 06/04 | 1,488 | 1,499 | 1,473 | 1,499 | +1.04% | 3,412,600 | 1兆9799億 | +5.64% | 19.07 | 1.69 |
| 06/03 | 1,498 | 1,502 | 1,479 | 1,484 | -0.5% | 3,372,600 | 1兆9594億 | +4.92% | 18.87 | 1.67 |
| 06/02 | 1,502 | 1,510 | 1,486 | 1,491 | -1.29% | 4,018,800 | 1兆9693億 | +5.74% | 18.97 | 1.68 |
| 06/01 | 1,487 | 1,512 | 1,484 | 1,511 | +1.14% | 2,390,200 | 1兆9951億 | +7.43% | 19.22 | 1.7 |
| 05/29 | 1,505 | 1,520 | 1,493 | 1,494 | -0.76% | 4,082,600 | 1兆9726億 | +6.68% | 19 | 1.68 |
| 05/28 | 1,507 | 1,521 | 1,488 | 1,505 | +1.31% | 4,226,000 | 1兆9878億 | +7.96% | 19.15 | 1.69 |
| 05/27 | 1,473 | 1,495 | 1,463 | 1,486 | +0.95% | 4,039,400 | 1兆9621億 | +7.02% | 18.9 | 1.67 |
| 05/26 | 1,456 | 1,476 | 1,453 | 1,472 | +0.62% | 3,531,600 | 1兆9436億 | +6.4% | 18.72 | 1.66 |
| 05/25 | 1,456 | 1,474 | 1,448 | 1,463 | +0.86% | 3,299,200 | 1兆9317億 | +6.06% | 18.6 | 1.65 |
| 05/22 | 1,443 | 1,451 | 1,429 | 1,450 | -0.17% | 3,237,400 | 1兆9152億 | +5.53% | 18.45 | 1.63 |
| 05/21 | 1,441 | 1,471 | 1,441 | 1,453 | +0.1% | 4,925,000 | 1兆9185億 | +6.02% | 18.48 | 1.64 |
| 05/20 | 1,462 | 1,468 | 1,432 | 1,451 | +0.38% | 6,429,200 | 1兆9165億 | +6.3% | 18.46 | 1.63 |
| 05/19 | 1,419 | 1,453 | 1,419 | 1,446 | +2.55% | 6,595,400 | 1兆9092億 | +6.36% | 18.39 | 1.63 |
| 05/18 | 1,384 | 1,413 | 1,379 | 1,410 | +2.1% | 3,858,400 | 1兆8617億 | +4.25% | 17.93 | 1.59 |
| 05/15 | 1,385 | 1,390 | 1,366 | 1,381 | -1% | 4,898,600 | 1兆8234億 | +2.56% | 17.56 | 1.55 |
| 05/14 | 1,345 | 1,398 | 1,342 | 1,395 | +3.72% | 9,140,800 | 1兆8419億 | +4.14% | 17.74 | 1.57 |
| 05/13 | 1,334 | 1,365 | 1,323 | 1,345 | -0.11% | 6,960,200 | 1兆7758億 | +0.94% | 17.1 | 1.51 |
| 05/12 | 1,360 | 1,371 | 1,332 | 1,346 | +0.41% | 4,478,000 | 1兆7778億 | +1.58% | 17.12 | 1.52 |
| 05/11 | 1,351 | 1,360 | 1,340 | 1,341 | +0.41% | 3,226,800 | 1兆7705億 | +1.71% | 17.05 | 1.51 |
| 05/08 | 1,324 | 1,345 | 1,319 | 1,335 | +1.14% | 3,339,800 | 1兆7633億 | +1.75% | 16.98 | 1.5 |
| 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 |
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。
