大和ハウス工業（1925）の株価チャート
2015/09/29～2016/02/25
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 | |||||||||
| 2016 | ||||||||||
| 02/25 | 1,543 | 1,596 | 1,542 | 1,585 | +5.07% | 6,252,200 | 2兆1119億 | +1.08% | 20.07 | 1.78 |
| 02/24 | 1,483 | 1,517 | 1,474 | 1,509 | +0.7% | 3,650,400 | 2兆100億 | -3.43% | 19.1 | 1.69 |
| 02/23 | 1,530 | 1,540 | 1,490 | 1,498 | -2.22% | 4,035,000 | 1兆9960億 | -4.16% | 18.97 | 1.68 |
| 02/22 | 1,498 | 1,550 | 1,494 | 1,532 | +1.86% | 4,108,400 | 2兆413億 | -2.17% | 19.4 | 1.72 |
| 02/19 | 1,500 | 1,519 | 1,486 | 1,504 | -0.99% | 3,980,400 | 2兆40億 | -4.14% | 19.04 | 1.69 |
| 02/18 | 1,544 | 1,550 | 1,510 | 1,519 | +2.84% | 5,411,600 | 2兆240億 | -3.43% | 19.23 | 1.7 |
| 02/17 | 1,546 | 1,546 | 1,446 | 1,477 | -2.28% | 6,207,600 | 1兆9680億 | -6.34% | 18.7 | 1.66 |
| 02/16 | 1,491 | 1,555 | 1,476 | 1,512 | +0.27% | 6,500,600 | 2兆140億 | -4.4% | 19.14 | 1.69 |
| 02/15 | 1,477 | 1,525 | 1,445 | 1,508 | +9.52% | 7,533,600 | 2兆87億 | -4.95% | 19.09 | 1.69 |
| 02/12 | 1,428 | 1,430 | 1,369 | 1,377 | -7.31% | 9,658,800 | 1兆8341億 | -13.54% | 17.43 | 1.54 |
| 02/10 | 1,560 | 1,566 | 1,458 | 1,485 | -5.26% | 9,329,000 | 1兆9787億 | -7.48% | 18.8 | 1.66 |
| 02/09 | 1,549 | 1,596 | 1,546 | 1,568 | -6.56% | 7,159,200 | 2兆886億 | -2.88% | 19.85 | 1.76 |
| 02/08 | 1,606 | 1,694 | 1,587 | 1,678 | +2.38% | 8,752,800 | 2兆2352億 | +3.61% | 21.24 | 1.88 |
| 02/05 | 1,709 | 1,714 | 1,598 | 1,639 | -6.02% | 8,165,800 | 2兆1832億 | +1.02% | 20.74 | 1.84 |
| 02/04 | 1,793 | 1,793 | 1,726 | 1,744 | -1.3% | 6,393,200 | 2兆3231億 | +7.23% | 22.07 | 1.95 |
| 02/03 | 1,814 | 1,827 | 1,732 | 1,767 | -1.26% | 7,165,400 | 2兆3538億 | +8.71% | 22.37 | 1.98 |
| 02/02 | 1,772 | 1,796 | 1,763 | 1,789 | +0.96% | 7,461,600 | 2兆3838億 | +10.16% | 22.65 | 2 |
| 02/01 | 1,743 | 1,776 | 1,711 | 1,772 | +5.48% | 9,129,800 | 2兆3611億 | +9.32% | 22.43 | 1.99 |
| 01/29 | 1,582 | 1,691 | 1,542 | 1,680 | +7.69% | 9,410,200 | 2兆2385億 | +3.7% | 21.27 | 1.88 |
| 01/28 | 1,544 | 1,582 | 1,532 | 1,560 | +0.71% | 4,601,400 | 2兆786億 | -3.7% | 19.75 | 1.75 |
| 01/27 | 1,540 | 1,566 | 1,526 | 1,549 | +2.24% | 4,245,600 | 2兆640億 | -4.68% | 19.61 | 1.74 |
| 01/26 | 1,497 | 1,531 | 1,486 | 1,515 | -0.79% | 5,126,600 | 2兆187億 | -7.17% | 19.18 | 1.7 |
| 01/25 | 1,514 | 1,535 | 1,506 | 1,527 | +2.35% | 5,102,600 | 2兆346億 | -6.83% | 19.33 | 1.71 |
| 01/22 | 1,461 | 1,496 | 1,438 | 1,492 | +5.89% | 7,782,200 | 1兆9880億 | -9.14% | 18.89 | 1.67 |
| 01/21 | 1,465 | 1,488 | 1,409 | 1,409 | -3.06% | 6,911,400 | 1兆8774億 | -14.5% | 17.84 | 1.58 |
| 01/20 | 1,515 | 1,526 | 1,448 | 1,454 | -5.31% | 7,276,200 | 1兆9367億 | -12.33% | 18.4 | 1.63 |
| 01/19 | 1,553 | 1,566 | 1,520 | 1,535 | -2.26% | 5,966,400 | 2兆453億 | -7.86% | 19.43 | 1.72 |
| 01/18 | 1,570 | 1,587 | 1,558 | 1,571 | -1.66% | 5,137,600 | 2兆926億 | -6.07% | 19.88 | 1.76 |
| 01/15 | 1,618 | 1,624 | 1,581 | 1,597 | -0.34% | 4,473,600 | 2兆1279億 | -4.71% | 20.22 | 1.79 |
| 01/14 | 1,590 | 1,606 | 1,566 | 1,603 | -1.69% | 4,166,200 | 2兆1352億 | -4.67% | 20.29 | 1.8 |
| 01/13 | 1,598 | 1,635 | 1,591 | 1,630 | +3.36% | 4,048,000 | 2兆1719億 | -3.26% | 20.64 | 1.83 |
| 01/12 | 1,616 | 1,639 | 1,574 | 1,577 | -3.46% | 5,279,400 | 2兆1013億 | -6.63% | 19.97 | 1.77 |
| 01/08 | 1,645 | 1,679 | 1,633 | 1,634 | -1.71% | 5,375,400 | 2兆1766億 | -3.63% | 20.68 | 1.83 |
| 01/07 | 1,698 | 1,713 | 1,659 | 1,662 | -1.98% | 4,477,000 | 2兆2145億 | -2.12% | 21.04 | 1.86 |
| 01/06 | 1,702 | 1,721 | 1,678 | 1,696 | +0.06% | 3,080,400 | 2兆2592億 | -0.26% | 21.47 | 1.9 |
| 01/05 | 1,676 | 1,704 | 1,661 | 1,695 | -0.21% | 4,266,400 | 2兆2578億 | -0.44% | 21.45 | 1.9 |
| 01/04 | 1,750 | 1,753 | 1,689 | 1,698 | -3.05% | 4,041,800 | 2兆2625億 | -0.47% | 21.5 | 1.9 |
| 2015 | ||||||||||
| 12/30 | 1,769 | 1,769 | 1,741 | 1,752 | -0.17% | 2,589,200 | 2兆3338億 | +2.55% | 22.18 | 1.96 |
| 12/29 | 1,725 | 1,760 | 1,711 | 1,755 | +2.66% | 3,039,400 | 2兆3378億 | +2.72% | 22.21 | 1.97 |
| 12/28 | 1,729 | 1,730 | 1,705 | 1,709 | -1.38% | 2,403,600 | 2兆2772億 | +0.06% | 21.64 | 1.92 |
| 12/25 | 1,747 | 1,747 | 1,721 | 1,733 | +0.55% | 1,827,400 | 2兆3091億 | +1.46% | 21.94 | 1.94 |
| 12/24 | 1,761 | 1,763 | 1,719 | 1,724 | -1.15% | 3,722,200 | 2兆2965億 | +0.97% | 21.82 | 1.93 |
| 12/22 | 1,700 | 1,751 | 1,694 | 1,744 | +3.72% | 5,489,400 | 2兆3231億 | +2.14% | 22.07 | 1.95 |
| 12/21 | 1,685 | 1,690 | 1,644 | 1,681 | -0.18% | 3,491,800 | 2兆2398億 | -1.41% | 21.28 | 1.88 |
| 12/18 | 1,734 | 1,775 | 1,684 | 1,684 | -2.88% | 6,289,600 | 2兆2438億 | -1.23% | 21.32 | 1.89 |
| 12/17 | 1,719 | 1,758 | 1,707 | 1,734 | +2.97% | 5,472,600 | 2兆3105億 | +1.64% | 21.95 | 1.94 |
| 12/16 | 1,633 | 1,688 | 1,633 | 1,684 | +5.32% | 5,091,800 | 2兆2438億 | -1.17% | 21.32 | 1.89 |
| 12/15 | 1,636 | 1,644 | 1,599 | 1,599 | -2.41% | 4,099,200 | 2兆1306億 | -6.16% | 20.24 | 1.79 |
| 12/14 | 1,621 | 1,642 | 1,598 | 1,639 | -1.03% | 3,435,800 | 2兆1832億 | -3.9% | 20.74 | 1.84 |
| 12/11 | 1,639 | 1,677 | 1,639 | 1,656 | -0.03% | 7,696,800 | 2兆2059億 | -2.9% | 20.96 | 1.86 |
| 12/10 | 1,665 | 1,683 | 1,652 | 1,656 | -1.58% | 2,973,000 | 2兆2065億 | -2.47% | 20.97 | 1.86 |
| 12/09 | 1,676 | 1,699 | 1,665 | 1,683 | -0.59% | 3,637,400 | 2兆2418億 | -0.56% | 21.3 | 1.89 |
| 12/08 | 1,710 | 1,721 | 1,687 | 1,693 | -0.79% | 2,523,600 | 2兆2552億 | +0.33% | 21.43 | 1.9 |
| 12/07 | 1,703 | 1,722 | 1,693 | 1,706 | +0.68% | 2,616,000 | 2兆2732億 | +1.37% | 21.6 | 1.91 |
| 12/04 | 1,695 | 1,700 | 1,683 | 1,695 | -2.05% | 3,821,600 | 2兆2578億 | +0.98% | 21.45 | 1.9 |
| 12/03 | 1,714 | 1,741 | 1,713 | 1,730 | +0.2% | 3,597,400 | 2兆3051億 | +3.47% | 21.9 | 1.94 |
| 12/02 | 1,709 | 1,746 | 1,696 | 1,727 | +0.94% | 3,936,000 | 2兆3005億 | +3.69% | 21.86 | 1.93 |
| 12/01 | 1,711 | 1,711 | 1,660 | 1,711 | -0.23% | 6,560,200 | 2兆2792億 | +3.17% | 21.66 | 1.92 |
| 11/30 | 1,735 | 1,740 | 1,707 | 1,715 | -2.11% | 6,208,600 | 2兆2845億 | +3.85% | 21.71 | 1.92 |
| 11/27 | 1,782 | 1,784 | 1,743 | 1,752 | -1.88% | 3,934,600 | 2兆3338億 | +6.6% | 22.18 | 1.96 |
| 11/26 | 1,768 | 1,808 | 1,754 | 1,785 | +2.12% | 4,371,000 | 2兆3784億 | +9.24% | 22.6 | 2 |
| 11/25 | 1,757 | 1,759 | 1,736 | 1,748 | -0.96% | 3,614,800 | 2兆3291億 | +7.7% | 22.13 | 1.96 |
| 11/24 | 1,735 | 1,773 | 1,727 | 1,765 | +1.44% | 3,764,600 | 2兆3518億 | +9.22% | 22.35 | 1.98 |
| 11/20 | 1,716 | 1,742 | 1,710 | 1,740 | +0.99% | 3,191,800 | 2兆3185億 | +8.28% | 22.03 | 1.95 |
| 11/19 | 1,738 | 1,738 | 1,715 | 1,723 | +0.94% | 3,805,800 | 2兆2958億 | +7.75% | 21.81 | 1.93 |
| 11/18 | 1,728 | 1,745 | 1,701 | 1,707 | -0.2% | 4,029,600 | 2兆2745億 | +7.36% | 21.61 | 1.91 |
| 11/17 | 1,725 | 1,745 | 1,685 | 1,711 | +0.88% | 4,979,200 | 2兆2792億 | +7.99% | 21.66 | 1.92 |
| 11/16 | 1,667 | 1,707 | 1,662 | 1,696 | -0.09% | 2,620,400 | 2兆2592億 | +7.45% | 21.47 | 1.9 |
| 11/13 | 1,687 | 1,700 | 1,675 | 1,697 | -0.12% | 2,894,600 | 2兆2612億 | +8.09% | 21.49 | 1.9 |
| 11/12 | 1,695 | 1,709 | 1,686 | 1,699 | +0.35% | 2,992,400 | 2兆2638億 | +8.7% | 21.51 | 1.9 |
| 11/11 | 1,667 | 1,710 | 1,660 | 1,693 | +1.47% | 4,771,200 | 2兆2558億 | +8.8% | 21.43 | 1.9 |
| 11/10 | 1,631 | 1,677 | 1,626 | 1,669 | +1.31% | 4,735,200 | 2兆2232億 | +7.71% | 21.12 | 1.87 |
| 11/09 | 1,615 | 1,659 | 1,600 | 1,647 | +1.92% | 8,079,000 | 2兆1945億 | +6.74% | 20.85 | 1.85 |
| 11/06 | 1,520 | 1,623 | 1,508 | 1,616 | +8.09% | 8,028,000 | 2兆1532億 | +5.14% | 20.46 | 1.81 |
| 11/05 | 1,508 | 1,520 | 1,488 | 1,495 | -0.76% | 6,719,800 | 1兆9920億 | -2.35% | 18.93 | 1.68 |
| 11/04 | 1,581 | 1,588 | 1,504 | 1,507 | -2.55% | 4,760,200 | 2兆73億 | -1.47% | 19.07 | 1.69 |
| 11/02 | 1,583 | 1,590 | 1,541 | 1,546 | -3.25% | 3,956,000 | 2兆600億 | +1.18% | 19.57 | 1.73 |
| 10/30 | 1,573 | 1,619 | 1,560 | 1,598 | +1.75% | 5,461,200 | 2兆1292億 | +4.72% | 20.23 | 1.79 |
| 10/29 | 1,575 | 1,586 | 1,565 | 1,571 | +0.71% | 3,105,200 | 2兆926億 | +3.39% | 19.88 | 1.76 |
| 10/28 | 1,547 | 1,563 | 1,542 | 1,560 | +1.23% | 2,936,400 | 2兆779億 | +2.87% | 19.74 | 1.75 |
| 10/27 | 1,560 | 1,567 | 1,539 | 1,541 | -0.71% | 2,443,800 | 2兆526億 | +1.68% | 19.5 | 1.73 |
| 10/26 | 1,578 | 1,578 | 1,548 | 1,552 | +0.58% | 3,319,800 | 2兆673億 | +2.48% | 19.64 | 1.74 |
| 10/23 | 1,549 | 1,557 | 1,533 | 1,543 | +1.85% | 3,664,400 | 2兆553億 | +1.95% | 19.53 | 1.73 |
| 10/22 | 1,538 | 1,554 | 1,510 | 1,515 | -1.37% | 3,220,000 | 2兆180億 | +0.17% | 19.17 | 1.7 |
| 10/21 | 1,515 | 1,540 | 1,501 | 1,536 | +1.42% | 3,333,800 | 2兆460億 | +1.55% | 19.44 | 1.72 |
| 10/20 | 1,572 | 1,573 | 1,505 | 1,514 | -3.07% | 3,739,800 | 2兆173億 | +0.26% | 19.17 | 1.7 |
| 10/19 | 1,575 | 1,595 | 1,558 | 1,562 | +0.58% | 3,953,200 | 2兆813億 | +3.58% | 19.78 | 1.75 |
| 10/16 | 1,539 | 1,573 | 1,538 | 1,553 | +1.74% | 5,297,800 | 2兆693億 | +3.67% | 19.66 | 1.74 |
| 10/15 | 1,513 | 1,536 | 1,489 | 1,527 | +1.36% | 2,985,800 | 2兆340億 | +2.38% | 19.33 | 1.71 |
| 10/14 | 1,538 | 1,552 | 1,499 | 1,506 | -2.74% | 3,990,800 | 2兆67億 | +1.41% | 19.07 | 1.69 |
| 10/13 | 1,547 | 1,566 | 1,536 | 1,549 | -0.29% | 3,077,800 | 2兆633億 | +4.63% | 19.61 | 1.74 |
| 10/09 | 1,523 | 1,553 | 1,504 | 1,553 | +3.33% | 5,149,200 | 2兆693億 | +5.36% | 19.66 | 1.74 |
| 10/08 | 1,501 | 1,522 | 1,481 | 1,503 | -0.89% | 4,448,600 | 2兆27億 | +2.38% | 19.03 | 1.68 |
| 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 |
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。
