大和ハウス工業（1925）の株価チャート
2015/04/06～2015/08/28
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 | ||||||||||
| 08/28 | 3,007 | 3,034 | 2,956 | 2,994 | +2.99% | 2,272,500 | 1兆9947億 | -3.54% | 18.95 | 1.68 |
| 08/27 | 2,853 | 2,944 | 2,847 | 2,907 | +4.64% | 2,481,400 | 1兆9367億 | -6.47% | 18.4 | 1.63 |
| 08/26 | 2,728 | 2,798 | 2,706 | 2,778 | +1.91% | 3,803,200 | 1兆8508億 | -10.82% | 17.59 | 1.56 |
| 08/25 | 2,750 | 2,882 | 2,716 | 2,726 | -4.72% | 3,824,700 | 1兆8161億 | -12.82% | 17.26 | 1.53 |
| 08/24 | 2,969 | 2,997 | 2,855 | 2,861 | -6.04% | 2,907,700 | 1兆9061億 | -9% | 18.11 | 1.6 |
| 08/21 | 3,055 | 3,109 | 3,040 | 3,045 | -2.5% | 1,813,600 | 2兆286億 | -3.46% | 19.28 | 1.71 |
| 08/20 | 3,155 | 3,185 | 3,119 | 3,123 | -1.89% | 2,463,500 | 2兆806億 | -1.11% | 19.77 | 1.75 |
| 08/19 | 3,276 | 3,293 | 3,172 | 3,183 | -3.22% | 2,698,000 | 2兆1206億 | +0.92% | 20.15 | 1.78 |
| 08/18 | 3,301 | 3,307 | 3,272 | 3,289 | -0.36% | 1,199,600 | 2兆1912億 | +4.51% | 20.82 | 1.84 |
| 08/17 | 3,265 | 3,308 | 3,249 | 3,301 | +2.17% | 1,759,200 | 2兆1992億 | +5.33% | 20.9 | 1.85 |
| 08/14 | 3,261 | 3,273 | 3,225 | 3,231 | -0.71% | 1,956,400 | 2兆1526億 | +3.69% | 20.45 | 1.81 |
| 08/13 | 3,286 | 3,295 | 3,228 | 3,254 | -1.78% | 2,643,000 | 2兆1679億 | +4.97% | 20.6 | 1.82 |
| 08/12 | 3,331 | 3,362 | 3,287 | 3,313 | -1.34% | 2,316,000 | 2兆2072億 | +7.46% | 20.97 | 1.86 |
| 08/11 | 3,300 | 3,359 | 3,299 | 3,358 | +2.75% | 3,200,000 | 2兆2372億 | +9.42% | 21.26 | 1.88 |
| 08/10 | 3,195 | 3,275 | 3,186 | 3,268 | +1.43% | 2,563,400 | 2兆1772億 | +7.15% | 20.69 | 1.83 |
| 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 |
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。
