大和ハウス工業（1925）の株価チャート
2015/05/15～2015/10/07
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 | ||||||||||
| 10/07 | 1,521 | 1,531 | 1,479 | 1,517 | -0.46% | 5,156,600 | 2兆207億 | +3.3% | 19.2 | 1.7 |
| 10/06 | 1,543 | 1,548 | 1,511 | 1,524 | +0.26% | 4,739,800 | 2兆300億 | +3.85% | 19.29 | 1.71 |
| 10/05 | 1,541 | 1,546 | 1,505 | 1,520 | +0.03% | 3,496,000 | 2兆246億 | +3.79% | 19.24 | 1.7 |
| 10/02 | 1,507 | 1,568 | 1,507 | 1,519 | +1.13% | 4,315,200 | 2兆240億 | +4.11% | 19.23 | 1.7 |
| 10/01 | 1,500 | 1,525 | 1,484 | 1,502 | +1.9% | 4,957,000 | 2兆13億 | +3.37% | 19.02 | 1.68 |
| 09/30 | 1,486 | 1,488 | 1,443 | 1,474 | +3.11% | 4,149,800 | 1兆9640億 | +1.66% | 18.66 | 1.65 |
| 09/29 | 1,464 | 1,467 | 1,419 | 1,430 | -3.87% | 4,892,400 | 1兆9047億 | -1.55% | 18.1 | 1.6 |
| 09/28 | 1,491 | 1,509 | 1,462 | 1,487 | -0.7% | 4,026,800 | 1兆9813億 | +2.06% | 18.83 | 1.67 |
| 09/25 | 1,465 | 1,498 | 1,448 | 1,498 | +4.21% | 5,677,600 | 1兆9953億 | +2.5% | 18.96 | 1.68 |
| 09/24 | 1,436 | 1,457 | 1,433 | 1,437 | -2.87% | 7,087,000 | 1兆9147億 | -2.04% | 18.19 | 1.61 |
| 09/18 | 1,512 | 1,516 | 1,479 | 1,480 | -3.87% | 6,283,600 | 1兆9713億 | +0.24% | 18.73 | 1.66 |
| 09/17 | 1,543 | 1,543 | 1,517 | 1,539 | +0.98% | 5,694,600 | 2兆506億 | +3.92% | 19.48 | 1.72 |
| 09/16 | 1,534 | 1,535 | 1,513 | 1,524 | +0.2% | 3,395,800 | 2兆306億 | +2.63% | 19.29 | 1.71 |
| 09/15 | 1,541 | 1,555 | 1,513 | 1,521 | +0.33% | 4,396,000 | 2兆266億 | +2.08% | 19.26 | 1.7 |
| 09/14 | 1,524 | 1,543 | 1,508 | 1,516 | -0.52% | 3,577,000 | 2兆200億 | +1.34% | 19.19 | 1.7 |
| 09/11 | 1,490 | 1,538 | 1,476 | 1,524 | +3.81% | 10,829,400 | 2兆306億 | +1.53% | 19.29 | 1.71 |
| 09/10 | 1,420 | 1,473 | 1,416 | 1,468 | +0.51% | 5,188,000 | 1兆9560億 | -2.46% | 18.59 | 1.64 |
| 09/09 | 1,400 | 1,461 | 1,378 | 1,461 | +9.44% | 6,101,000 | 1兆9460億 | -3.21% | 18.49 | 1.64 |
| 09/08 | 1,376 | 1,376 | 1,332 | 1,335 | -2.45% | 5,796,200 | 1兆7781億 | -11.8% | 16.9 | 1.5 |
| 09/07 | 1,343 | 1,380 | 1,334 | 1,368 | -0.18% | 4,466,800 | 1兆8228億 | -10.12% | 17.32 | 1.53 |
| 09/04 | 1,404 | 1,413 | 1,351 | 1,371 | -1.15% | 3,590,600 | 1兆8261億 | -10.31% | 17.35 | 1.54 |
| 09/03 | 1,391 | 1,418 | 1,387 | 1,387 | -0.25% | 4,627,200 | 1兆8474億 | -9.67% | 17.55 | 1.55 |
| 09/02 | 1,389 | 1,434 | 1,383 | 1,390 | -2.22% | 5,241,600 | 1兆8521億 | -9.8% | 17.6 | 1.56 |
| 09/01 | 1,484 | 1,487 | 1,421 | 1,422 | -4.63% | 4,353,600 | 1兆8941億 | -8.11% | 18 | 1.59 |
| 08/31 | 1,479 | 1,498 | 1,463 | 1,491 | -0.43% | 4,147,000 | 1兆9860億 | -3.84% | 18.87 | 1.67 |
| 08/28 | 1,504 | 1,517 | 1,478 | 1,497 | +2.99% | 4,545,000 | 1兆9947億 | -3.54% | 18.95 | 1.68 |
| 08/27 | 1,427 | 1,472 | 1,424 | 1,454 | +4.64% | 4,962,800 | 1兆9367億 | -6.47% | 18.4 | 1.63 |
| 08/26 | 1,364 | 1,399 | 1,353 | 1,389 | +1.91% | 7,606,400 | 1兆8508億 | -10.85% | 17.59 | 1.56 |
| 08/25 | 1,375 | 1,441 | 1,358 | 1,363 | -4.72% | 7,649,400 | 1兆8161億 | -12.85% | 17.26 | 1.53 |
| 08/24 | 1,485 | 1,499 | 1,428 | 1,431 | -6.04% | 5,815,400 | 1兆9061億 | -9% | 18.11 | 1.6 |
| 08/21 | 1,528 | 1,555 | 1,520 | 1,523 | -2.5% | 3,627,200 | 2兆286億 | -3.46% | 19.28 | 1.71 |
| 08/20 | 1,578 | 1,593 | 1,560 | 1,562 | -1.89% | 4,927,000 | 2兆806億 | -1.11% | 19.77 | 1.75 |
| 08/19 | 1,638 | 1,647 | 1,586 | 1,592 | -3.22% | 5,396,000 | 2兆1206億 | +0.92% | 20.15 | 1.78 |
| 08/18 | 1,651 | 1,654 | 1,636 | 1,645 | -0.36% | 2,399,200 | 2兆1912億 | +4.48% | 20.82 | 1.84 |
| 08/17 | 1,633 | 1,654 | 1,625 | 1,651 | +2.17% | 3,518,400 | 2兆1992億 | +5.33% | 20.9 | 1.85 |
| 08/14 | 1,631 | 1,637 | 1,613 | 1,616 | -0.71% | 3,912,800 | 2兆1526億 | +3.69% | 20.45 | 1.81 |
| 08/13 | 1,643 | 1,648 | 1,614 | 1,627 | -1.78% | 5,286,000 | 2兆1679億 | +4.97% | 20.6 | 1.82 |
| 08/12 | 1,666 | 1,681 | 1,644 | 1,657 | -1.34% | 4,632,000 | 2兆2072億 | +7.43% | 20.97 | 1.86 |
| 08/11 | 1,650 | 1,680 | 1,650 | 1,679 | +2.75% | 6,400,000 | 2兆2372億 | +9.45% | 21.26 | 1.88 |
| 08/10 | 1,598 | 1,638 | 1,593 | 1,634 | +1.43% | 5,126,800 | 2兆1772億 | +7.15% | 20.69 | 1.83 |
| 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 |
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。
