大和ハウス工業（1925）の株価チャート
2015/08/11～2016/01/08
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 |
|---|
| 2016 |
| 01/08 | 3,290 | 3,357 | 3,265 | 3,267 | -1.71% | 2,687,700 | 2兆1766億 | -3.6% | 20.68 | 1.83 |
| 01/07 | 3,395 | 3,425 | 3,318 | 3,324 | -1.98% | 2,238,500 | 2兆2145億 | -2.09% | 21.04 | 1.86 |
| 01/06 | 3,404 | 3,442 | 3,356 | 3,391 | +0.06% | 1,540,200 | 2兆2592億 | -0.24% | 21.47 | 1.9 |
| 01/05 | 3,351 | 3,408 | 3,322 | 3,389 | -0.21% | 2,133,200 | 2兆2578億 | -0.44% | 21.45 | 1.9 |
| 01/04 | 3,500 | 3,506 | 3,377 | 3,396 | -3.05% | 2,020,900 | 2兆2625億 | -0.44% | 21.5 | 1.9 |
| 2015 |
| 12/30 | 3,537 | 3,537 | 3,481 | 3,503 | -0.17% | 1,294,600 | 2兆3338億 | +2.58% | 22.18 | 1.96 |
| 12/29 | 3,450 | 3,519 | 3,421 | 3,509 | +2.66% | 1,519,700 | 2兆3378億 | +2.72% | 22.21 | 1.97 |
| 12/28 | 3,458 | 3,459 | 3,410 | 3,418 | -1.38% | 1,201,800 | 2兆2772億 | +0.09% | 21.64 | 1.92 |
| 12/25 | 3,494 | 3,494 | 3,442 | 3,466 | +0.55% | 913,700 | 2兆3091億 | +1.46% | 21.94 | 1.94 |
| 12/24 | 3,522 | 3,525 | 3,437 | 3,447 | -1.15% | 1,861,100 | 2兆2965億 | +0.97% | 21.82 | 1.93 |
| 12/22 | 3,400 | 3,502 | 3,388 | 3,487 | +3.72% | 2,744,700 | 2兆3231億 | +2.17% | 22.07 | 1.95 |
| 12/21 | 3,369 | 3,379 | 3,287 | 3,362 | -0.18% | 1,745,900 | 2兆2398億 | -1.38% | 21.28 | 1.88 |
| 12/18 | 3,468 | 3,550 | 3,368 | 3,368 | -2.88% | 3,144,800 | 2兆2438億 | -1.23% | 21.32 | 1.89 |
| 12/17 | 3,438 | 3,516 | 3,414 | 3,468 | +2.97% | 2,736,300 | 2兆3105億 | +1.64% | 21.95 | 1.94 |
| 12/16 | 3,266 | 3,376 | 3,266 | 3,368 | +5.32% | 2,545,900 | 2兆2438億 | -1.17% | 21.32 | 1.89 |
| 12/15 | 3,272 | 3,287 | 3,198 | 3,198 | -2.41% | 2,049,600 | 2兆1306億 | -6.13% | 20.24 | 1.79 |
| 12/14 | 3,241 | 3,283 | 3,196 | 3,277 | -1.03% | 1,717,900 | 2兆1832億 | -3.93% | 20.74 | 1.84 |
| 12/11 | 3,278 | 3,353 | 3,278 | 3,311 | -0.03% | 3,848,400 | 2兆2059億 | -2.87% | 20.96 | 1.86 |
| 12/10 | 3,329 | 3,366 | 3,304 | 3,312 | -1.58% | 1,486,500 | 2兆2065億 | -2.47% | 20.97 | 1.86 |
| 12/09 | 3,352 | 3,398 | 3,330 | 3,365 | -0.59% | 1,818,700 | 2兆2418億 | -0.56% | 21.3 | 1.89 |
| 12/08 | 3,420 | 3,442 | 3,374 | 3,385 | -0.79% | 1,261,800 | 2兆2552億 | +0.36% | 21.43 | 1.9 |
| 12/07 | 3,405 | 3,443 | 3,385 | 3,412 | +0.68% | 1,308,000 | 2兆2732億 | +1.37% | 21.6 | 1.91 |
| 12/04 | 3,390 | 3,400 | 3,366 | 3,389 | -2.05% | 1,910,800 | 2兆2578億 | +1.01% | 21.45 | 1.9 |
| 12/03 | 3,427 | 3,482 | 3,425 | 3,460 | +0.2% | 1,798,700 | 2兆3051億 | +3.47% | 21.9 | 1.94 |
| 12/02 | 3,418 | 3,492 | 3,392 | 3,453 | +0.94% | 1,968,000 | 2兆3005億 | +3.72% | 21.86 | 1.93 |
| 12/01 | 3,422 | 3,422 | 3,320 | 3,421 | -0.23% | 3,280,100 | 2兆2792億 | +3.2% | 21.66 | 1.92 |
| 11/30 | 3,470 | 3,480 | 3,414 | 3,429 | -2.11% | 3,104,300 | 2兆2845億 | +3.85% | 21.71 | 1.92 |
| 11/27 | 3,564 | 3,567 | 3,486 | 3,503 | -1.88% | 1,967,300 | 2兆3338億 | +6.6% | 22.18 | 1.96 |
| 11/26 | 3,535 | 3,615 | 3,507 | 3,570 | +2.12% | 2,185,500 | 2兆3784億 | +9.24% | 22.6 | 2 |
| 11/25 | 3,513 | 3,517 | 3,472 | 3,496 | -0.96% | 1,807,400 | 2兆3291億 | +7.67% | 22.13 | 1.96 |
| 11/24 | 3,470 | 3,545 | 3,454 | 3,530 | +1.44% | 1,882,300 | 2兆3518億 | +9.22% | 22.35 | 1.98 |
| 11/20 | 3,431 | 3,483 | 3,419 | 3,480 | +0.99% | 1,595,900 | 2兆3185億 | +8.24% | 22.03 | 1.95 |
| 11/19 | 3,476 | 3,476 | 3,430 | 3,446 | +0.94% | 1,902,900 | 2兆2958億 | +7.75% | 21.81 | 1.93 |
| 11/18 | 3,455 | 3,489 | 3,401 | 3,414 | -0.2% | 2,014,800 | 2兆2745億 | +7.36% | 21.61 | 1.91 |
| 11/17 | 3,450 | 3,490 | 3,369 | 3,421 | +0.88% | 2,489,600 | 2兆2792億 | +7.99% | 21.66 | 1.92 |
| 11/16 | 3,333 | 3,413 | 3,323 | 3,391 | -0.09% | 1,310,200 | 2兆2592億 | +7.48% | 21.47 | 1.9 |
| 11/13 | 3,374 | 3,400 | 3,350 | 3,394 | -0.12% | 1,447,300 | 2兆2612億 | +8.09% | 21.49 | 1.9 |
| 11/12 | 3,389 | 3,417 | 3,372 | 3,398 | +0.35% | 1,496,200 | 2兆2638億 | +8.74% | 21.51 | 1.9 |
| 11/11 | 3,334 | 3,419 | 3,320 | 3,386 | +1.47% | 2,385,600 | 2兆2558億 | +8.84% | 21.43 | 1.9 |
| 11/10 | 3,261 | 3,353 | 3,251 | 3,337 | +1.31% | 2,367,600 | 2兆2232億 | +7.75% | 21.12 | 1.87 |
| 11/09 | 3,230 | 3,317 | 3,200 | 3,294 | +1.92% | 4,039,500 | 2兆1945億 | +6.77% | 20.85 | 1.85 |
| 11/06 | 3,040 | 3,246 | 3,015 | 3,232 | +8.09% | 4,014,000 | 2兆1532億 | +5.14% | 20.46 | 1.81 |
| 11/05 | 3,015 | 3,039 | 2,976 | 2,990 | -0.76% | 3,359,900 | 1兆9920億 | -2.35% | 18.93 | 1.68 |
| 11/04 | 3,162 | 3,175 | 3,008 | 3,013 | -2.55% | 2,380,100 | 2兆73億 | -1.44% | 19.07 | 1.69 |
| 11/02 | 3,166 | 3,180 | 3,081 | 3,092 | -3.25% | 1,978,000 | 2兆600億 | +1.18% | 19.57 | 1.73 |
| 10/30 | 3,146 | 3,237 | 3,120 | 3,196 | +1.75% | 2,730,600 | 2兆1292億 | +4.72% | 20.23 | 1.79 |
| 10/29 | 3,149 | 3,172 | 3,129 | 3,141 | +0.71% | 1,552,600 | 2兆926億 | +3.36% | 19.88 | 1.76 |
| 10/28 | 3,093 | 3,125 | 3,084 | 3,119 | +1.23% | 1,468,200 | 2兆779億 | +2.87% | 19.74 | 1.75 |
| 10/27 | 3,120 | 3,133 | 3,077 | 3,081 | -0.71% | 1,221,900 | 2兆526億 | +1.68% | 19.5 | 1.73 |
| 10/26 | 3,155 | 3,156 | 3,096 | 3,103 | +0.58% | 1,659,900 | 2兆673億 | +2.44% | 19.64 | 1.74 |
| 10/23 | 3,097 | 3,114 | 3,066 | 3,085 | +1.85% | 1,832,200 | 2兆553億 | +1.95% | 19.53 | 1.73 |
| 10/22 | 3,076 | 3,107 | 3,020 | 3,029 | -1.37% | 1,610,000 | 2兆180億 | +0.17% | 19.17 | 1.7 |
| 10/21 | 3,030 | 3,080 | 3,002 | 3,071 | +1.42% | 1,666,900 | 2兆460億 | +1.52% | 19.44 | 1.72 |
| 10/20 | 3,144 | 3,145 | 3,010 | 3,028 | -3.07% | 1,869,900 | 2兆173億 | +0.3% | 19.17 | 1.7 |
| 10/19 | 3,150 | 3,190 | 3,115 | 3,124 | +0.58% | 1,976,600 | 2兆813億 | +3.62% | 19.78 | 1.75 |
| 10/16 | 3,078 | 3,146 | 3,075 | 3,106 | +1.74% | 2,648,900 | 2兆693億 | +3.64% | 19.66 | 1.74 |
| 10/15 | 3,026 | 3,071 | 2,978 | 3,053 | +1.36% | 1,492,900 | 2兆340億 | +2.38% | 19.33 | 1.71 |
| 10/14 | 3,076 | 3,104 | 2,998 | 3,012 | -2.74% | 1,995,400 | 2兆67億 | +1.41% | 19.07 | 1.69 |
| 10/13 | 3,094 | 3,132 | 3,071 | 3,097 | -0.29% | 1,538,900 | 2兆633億 | +4.63% | 19.61 | 1.74 |
| 10/09 | 3,045 | 3,106 | 3,008 | 3,106 | +3.33% | 2,574,600 | 2兆693億 | +5.4% | 19.66 | 1.74 |
| 10/08 | 3,001 | 3,044 | 2,961 | 3,006 | -0.89% | 2,224,300 | 2兆27億 | +2.35% | 19.03 | 1.68 |
| 10/07 | 3,042 | 3,061 | 2,958 | 3,033 | -0.46% | 2,578,300 | 2兆207億 | +3.3% | 19.2 | 1.7 |
| 10/06 | 3,086 | 3,095 | 3,022 | 3,047 | +0.26% | 2,369,900 | 2兆300億 | +3.85% | 19.29 | 1.71 |
| 10/05 | 3,082 | 3,091 | 3,010 | 3,039 | +0.03% | 1,748,000 | 2兆246億 | +3.76% | 19.24 | 1.7 |
| 10/02 | 3,013 | 3,135 | 3,013 | 3,038 | +1.13% | 2,157,600 | 2兆240億 | +4.11% | 19.23 | 1.7 |
| 10/01 | 3,000 | 3,049 | 2,967 | 3,004 | +1.9% | 2,478,500 | 2兆13億 | +3.37% | 19.02 | 1.68 |
| 09/30 | 2,972 | 2,975 | 2,885 | 2,948 | +3.11% | 2,074,900 | 1兆9640億 | +1.66% | 18.66 | 1.65 |
| 09/29 | 2,927 | 2,933 | 2,838 | 2,859 | -3.87% | 2,446,200 | 1兆9047億 | -1.55% | 18.1 | 1.6 |
| 09/28 | 2,981 | 3,017 | 2,924 | 2,974 | -0.7% | 2,013,400 | 1兆9813億 | +2.02% | 18.83 | 1.67 |
| 09/25 | 2,929 | 2,996 | 2,895 | 2,995 | +4.21% | 2,838,800 | 1兆9953億 | +2.46% | 18.96 | 1.68 |
| 09/24 | 2,871 | 2,914 | 2,865 | 2,874 | -2.87% | 3,543,500 | 1兆9147億 | -2.08% | 18.19 | 1.61 |
| 09/18 | 3,023 | 3,032 | 2,958 | 2,959 | -3.87% | 3,141,800 | 1兆9713億 | +0.24% | 18.73 | 1.66 |
| 09/17 | 3,085 | 3,085 | 3,034 | 3,078 | +0.98% | 2,847,300 | 2兆506億 | +3.88% | 19.48 | 1.72 |
| 09/16 | 3,068 | 3,070 | 3,026 | 3,048 | +0.2% | 1,697,900 | 2兆306億 | +2.63% | 19.29 | 1.71 |
| 09/15 | 3,082 | 3,109 | 3,026 | 3,042 | +0.33% | 2,198,000 | 2兆266億 | +2.08% | 19.26 | 1.7 |
| 09/14 | 3,048 | 3,085 | 3,015 | 3,032 | -0.52% | 1,788,500 | 2兆200億 | +1.3% | 19.19 | 1.7 |
| 09/11 | 2,979 | 3,075 | 2,952 | 3,048 | +3.81% | 5,414,700 | 2兆306億 | +1.53% | 19.29 | 1.71 |
| 09/10 | 2,840 | 2,945 | 2,832 | 2,936 | +0.51% | 2,594,000 | 1兆9560億 | -2.43% | 18.59 | 1.64 |
| 09/09 | 2,800 | 2,921 | 2,755 | 2,921 | +9.44% | 3,050,500 | 1兆9460億 | -3.21% | 18.49 | 1.64 |
| 09/08 | 2,751 | 2,752 | 2,663 | 2,669 | -2.45% | 2,898,100 | 1兆7781億 | -11.8% | 16.9 | 1.5 |
| 09/07 | 2,686 | 2,759 | 2,668 | 2,736 | -0.18% | 2,233,400 | 1兆8228億 | -10.09% | 17.32 | 1.53 |
| 09/04 | 2,807 | 2,825 | 2,701 | 2,741 | -1.15% | 1,795,300 | 1兆8261億 | -10.31% | 17.35 | 1.54 |
| 09/03 | 2,782 | 2,835 | 2,773 | 2,773 | -0.25% | 2,313,600 | 1兆8474億 | -9.67% | 17.55 | 1.55 |
| 09/02 | 2,778 | 2,868 | 2,766 | 2,780 | -2.22% | 2,620,800 | 1兆8521億 | -9.8% | 17.6 | 1.56 |
| 09/01 | 2,967 | 2,974 | 2,842 | 2,843 | -4.63% | 2,176,800 | 1兆8941億 | -8.08% | 18 | 1.59 |
| 08/31 | 2,957 | 2,995 | 2,925 | 2,981 | -0.43% | 2,073,500 | 1兆9860億 | -3.87% | 18.87 | 1.67 |
| 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 |
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。
