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

2015/08/07

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
2015
08/07	3,154	3,260	3,142	3,222	+2.58%	2,234,800	2兆1466億	+6.06%	20.67	1.83
08/06	3,200	3,216	3,138	3,141	-0.06%	1,861,500	2兆926億	+3.7%	20.15	1.78
08/05	3,100	3,154	3,100	3,143	+1.72%	1,626,100	2兆939億	+4.07%	20.17	1.78
08/04	3,050	3,125	3,042	3,090	+0.78%	1,790,700	2兆586億	+2.73%	19.83	1.75
08/03	3,074	3,097	3,031	3,066	-0.71%	1,445,800	2兆248億	+2.23%	19.5	1.73
07/31	3,070	3,090	3,058	3,088	+0.52%	1,129,200	2兆393億	+3.17%	19.64	1.74
07/30	3,069	3,116	3,059	3,072	+0.75%	1,252,700	2兆288億	+2.85%	19.54	1.73
07/29	3,055	3,070	3,011	3,049	+0.43%	1,514,100	2兆136億	+2.25%	19.39	1.72
07/28	3,030	3,062	2,995	3,036	-0.82%	1,514,000	2兆50億	+1.98%	19.31	1.71
07/27	3,075	3,075	3,032	3,061	-0.81%	1,311,700	2兆215億	+2.96%	19.47	1.72
07/24	3,099	3,104	3,074	3,086	-0.23%	1,199,500	2兆380億	+4.08%	19.63	1.74
07/23	3,100	3,117	3,077	3,093	+0.26%	1,191,300	2兆426億	+4.67%	19.67	1.74
07/22	3,110	3,120	3,077	3,085	-1.56%	1,130,200	2兆374億	+4.75%	19.62	1.74
07/21	3,125	3,140	3,106	3,134	+0.26%	1,165,500	2兆697億	+6.71%	19.93	1.76
07/17	3,121	3,130	3,103	3,126	0%	1,509,700	2兆644億	+6.76%	19.88	1.76
07/16	3,088	3,148	3,080	3,126	+2.63%	2,653,500	2兆644億	+7.05%	19.88	1.76
07/15	3,048	3,077	3,029	3,046	+1.3%	1,774,200	2兆116億	+4.6%	19.37	1.71
07/14	2,998	3,016	2,993	3,007	+2.14%	2,123,700	1兆9858億	+3.51%	19.13	1.69
07/13	2,891	2,953	2,879	2,944	+3.33%	1,687,600	1兆9442億	+1.52%	18.73	1.66
07/10	2,844	2,908	2,824	2,849	+0.35%	2,174,500	1兆8815億	-1.76%	18.12	1.6
07/09	2,820	2,844	2,751	2,839	-0.14%	2,631,100	1兆8749億	-2.31%	18.06	1.6
07/08	2,914	2,927	2,843	2,843	-3.5%	2,285,200	1兆8775億	-2.37%	18.08	1.6
07/07	2,971	2,972	2,935	2,946	+1.55%	1,779,300	1兆9456億	+0.99%	18.74	1.66
07/06	2,900	2,933	2,886	2,901	-1.99%	1,688,500	1兆9158億	-0.58%	18.45	1.63
07/03	2,962	2,979	2,933	2,960	-0.77%	1,162,000	1兆9548億	+1.27%	18.83	1.67
07/02	2,977	3,024	2,970	2,983	+1.95%	2,236,200	1兆9700億	+2.02%	18.97	1.68
07/01	2,888	2,933	2,861	2,926	+2.56%	1,610,600	1兆9323億	+0.03%	18.61	1.65
06/30	2,852	2,863	2,825	2,853	+0.11%	1,744,200	1兆8841億	-2.53%	18.15	1.61
06/29	2,830	2,878	2,830	2,850	-2.26%	1,494,600	1兆8822億	-2.76%	18.13	1.6
06/26	2,938	2,946	2,891	2,916	-0.98%	1,562,800	1兆9257億	-0.61%	18.55	1.64
06/25	2,949	2,976	2,942	2,945	+0.37%	1,456,400	1兆9449億	+0.41%	18.73	1.66
06/24	2,958	2,964	2,934	2,934	-0.14%	1,858,600	1兆9376億	+0.07%	18.66	1.65
06/23	2,949	2,958	2,922	2,938	+0.48%	1,889,800	1兆9403億	+0.27%	18.69	1.65
06/22	2,871	2,926	2,868	2,924	+1.85%	1,286,900	1兆9310億	-0.14%	18.6	1.65
06/19	2,848	2,898	2,846	2,871	+1.31%	1,545,900	1兆8960億	-1.81%	18.26	1.62
06/18	2,890	2,890	2,832	2,834	-0.56%	1,944,500	1兆8716億	-2.95%	18.03	1.6
06/17	2,876	2,888	2,830	2,850	-0.66%	2,047,400	1兆8822億	-2.33%	18.13	1.6
06/16	2,887	2,904	2,857	2,869	-1.68%	2,467,000	1兆8947億	-1.48%	18.25	1.62
06/15	2,896	2,925	2,879	2,918	-0.24%	1,463,300	1兆9271億	+0.48%	18.56	1.64
06/12	2,920	2,949	2,910	2,925	-0.14%	3,320,600	1兆9317億	+1.04%	18.6	1.65
06/11	2,901	2,963	2,901	2,929	+1.91%	1,719,700	1兆9343億	+1.53%	18.63	1.65
06/10	2,906	2,917	2,868	2,874	-0.1%	1,704,300	1兆8980億	+0.03%	18.28	1.62
06/09	2,894	2,929	2,863	2,877	-2.57%	2,557,000	1兆9000億	+0.45%	18.3	1.62
06/08	2,985	3,000	2,928	2,953	-1.04%	2,217,500	1兆9502億	+3.4%	18.78	1.66
06/05	2,962	2,996	2,949	2,984	-0.47%	1,619,900	1兆9706億	+4.74%	18.98	1.68
06/04	2,976	2,998	2,945	2,998	+1.04%	1,706,300	1兆9799億	+5.6%	19.07	1.69
06/03	2,995	3,004	2,958	2,967	-0.5%	1,686,300	1兆9594億	+4.95%	18.87	1.67
06/02	3,004	3,020	2,971	2,982	-1.29%	2,009,400	1兆9693億	+5.74%	18.97	1.68
06/01	2,974	3,024	2,967	3,021	+1.14%	1,195,100	1兆9951億	+7.43%	19.22	1.7
05/29	3,010	3,040	2,986	2,987	-0.76%	2,041,300	1兆9726億	+6.68%	19	1.68
05/28	3,014	3,042	2,975	3,010	+1.31%	2,113,000	1兆9878億	+7.96%	19.15	1.69
05/27	2,946	2,990	2,925	2,971	+0.95%	2,019,700	1兆9621億	+7.02%	18.9	1.67
05/26	2,911	2,951	2,906	2,943	+0.62%	1,765,800	1兆9436億	+6.36%	18.72	1.66
05/25	2,911	2,947	2,896	2,925	+0.86%	1,649,600	1兆9317億	+6.06%	18.6	1.65
05/22	2,885	2,901	2,858	2,900	-0.17%	1,618,700	1兆9152億	+5.49%	18.45	1.63
05/21	2,882	2,942	2,881	2,905	+0.1%	2,462,500	1兆9185億	+6.02%	18.48	1.64
05/20	2,924	2,935	2,863	2,902	+0.38%	3,214,600	1兆9165億	+6.3%	18.46	1.63
05/19	2,838	2,905	2,838	2,891	+2.55%	3,297,700	1兆9092億	+6.36%	18.39	1.63
05/18	2,767	2,825	2,758	2,819	+2.1%	1,929,200	1兆8617億	+4.21%	17.93	1.59
05/15	2,769	2,780	2,732	2,761	-1%	2,449,300	1兆8234億	+2.6%	17.56	1.55
05/14	2,689	2,795	2,683	2,789	+3.72%	4,570,400	1兆8419億	+4.14%	17.74	1.57
05/13	2,668	2,730	2,645	2,689	-0.11%	3,480,100	1兆7758億	+0.98%	17.1	1.51
05/12	2,720	2,742	2,663	2,692	+0.41%	2,239,000	1兆7778億	+1.58%	17.12	1.52
05/11	2,702	2,719	2,680	2,681	+0.41%	1,613,400	1兆7705億	+1.71%	17.05	1.51
05/08	2,648	2,689	2,638	2,670	+1.14%	1,669,900	1兆7633億	+1.75%	16.98	1.5
05/07	2,650	2,670	2,616	2,640	-0.49%	2,196,000	1兆7435億	+1.03%	16.79	1.49
05/01	2,670	2,700	2,638	2,653	-0.93%	2,375,900	1兆7520億	+1.92%	16.87	1.49
04/30	2,740	2,740	2,671	2,678	-3.18%	3,371,900	1兆7686億	+3.32%	17.03	1.51
04/28	2,730	2,789	2,722	2,766	+1.54%	2,384,100	1兆8267億	+7.25%	17.59	1.56
04/27	2,753	2,753	2,709	2,724	+0.33%	1,833,800	1兆7989億	+6.24%	17.33	1.53
04/24	2,770	2,775	2,707	2,715	-2.37%	2,779,000	1兆7930億	+6.43%	17.27	1.53
04/23	2,783	2,811	2,763	2,781	+0.07%	2,746,200	1兆8366億	+9.53%	17.69	1.57
04/22	2,681	2,779	2,678	2,779	+1.76%	2,605,000	1兆8353億	+10.06%	17.68	1.56
04/21	2,688	2,731	2,671	2,731	+1.41%	2,696,000	1兆8036億	+8.72%	17.37	1.54
04/20	2,660	2,707	2,622	2,693	-0.63%	2,394,800	1兆7785億	+7.72%	17.13	1.52
04/17	2,716	2,763	2,707	2,710	-0.84%	3,000,000	1兆7897億	+8.84%	17.24	1.53
04/16	2,719	2,740	2,684	2,733	+0.48%	2,731,500	1兆8049億	+10.2%	17.38	1.54
04/15	2,688	2,729	2,656	2,720	+1%	3,394,300	1兆7963億	+10.26%	17.3	1.53
04/14	2,700	2,726	2,668	2,693	+0.34%	2,630,500	1兆7785億	+9.87%	17.13	1.52
04/13	2,660	2,695	2,646	2,684	+1.4%	3,655,100	1兆7725億	+10.18%	17.07	1.51
04/10	2,620	2,659	2,617	2,647	+1.57%	4,885,100	1兆7481億	+9.33%	16.84	1.49
04/09	2,518	2,606	2,517	2,606	+1.48%	3,505,500	1兆7210億	+8.18%	16.58	1.47
04/08	2,499	2,587	2,496	2,568	+3.76%	5,223,600	1兆6959億	+7.04%	16.33	1.45
04/07	2,440	2,505	2,440	2,475	+2.06%	3,395,700	1兆6345億	+3.51%	15.74	1.39
04/06	2,397	2,431	2,384	2,425	+0.04%	1,170,600	1兆6015億	+1.59%	15.42	1.37
04/03	2,357	2,428	2,340	2,424	+2.84%	2,520,100	1兆6008億	+1.68%	15.42	1.36
04/02	2,347	2,376	2,334	2,357	+0.43%	2,891,100	1兆5566億	-1.01%	14.99	1.33
04/01	2,371	2,379	2,326	2,347	-1.01%	2,481,300	1兆5500億	-1.47%	14.93	1.32
03/31	2,430	2,439	2,370	2,371	-1.5%	2,552,100	1兆5658億	-0.5%	13.34	1.41
03/30	2,376	2,420	2,360	2,407	+0.54%	3,141,700	1兆5896億	+1.05%	13.54	1.43
03/27	2,361	2,420	2,357	2,394	+1.35%	3,679,700	1兆5810億	+0.63%	13.46	1.43
03/26	2,369	2,372	2,333	2,362	-0.42%	2,716,100	1兆5599億	-0.63%	13.28	1.41
03/25	2,401	2,405	2,346	2,372	-0.5%	2,834,300	1兆5665億	-0.13%	13.34	1.41
03/24	2,385	2,393	2,373	2,384	-0.75%	3,178,900	1兆5744億	+0.46%	13.41	1.42
03/23	2,428	2,443	2,372	2,402	-0.78%	2,927,200	1兆5863億	+1.31%	13.51	1.43
03/20	2,418	2,425	2,397	2,421	-0.45%	2,567,800	1兆5988億	+2.28%	13.62	1.44
03/19	2,430	2,446	2,403	2,432	-0.65%	2,557,100	1兆6061億	+3.05%	13.68	1.45
03/18	2,438	2,460	2,426	2,448	+0.45%	1,469,700	1兆6167億	+4.08%	13.77	1.46
03/17	2,451	2,455	2,425	2,437	-0.16%	1,790,200	1兆6094億	+4.1%	13.71	1.45
03/16	2,452	2,468	2,431	2,441	+0.08%	1,921,500	1兆6120億	+4.67%	13.73	1.45

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

開示資料

決算

株式

チャート