大和ハウス工業（1925）の株価チャート
2015/10/29～2016/03/28
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 |
|---|
| 2016 |
| 03/28 | 3,260 | 3,290 | 3,242 | 3,290 | +1.54% | 2,014,600 | 2兆1919億 | +4.48% | 20.83 | 1.84 |
| 03/25 | 3,245 | 3,264 | 3,217 | 3,240 | -0.03% | 1,685,900 | 2兆1586億 | +3.28% | 20.51 | 1.82 |
| 03/24 | 3,228 | 3,266 | 3,225 | 3,241 | +0.34% | 1,908,200 | 2兆1592億 | +3.58% | 20.52 | 1.82 |
| 03/23 | 3,230 | 3,270 | 3,219 | 3,230 | -0.03% | 1,842,300 | 2兆1519億 | +3.59% | 20.45 | 1.81 |
| 03/22 | 3,195 | 3,231 | 3,177 | 3,231 | +2.54% | 2,362,600 | 2兆1526億 | +3.89% | 20.45 | 1.81 |
| 03/18 | 3,131 | 3,168 | 3,122 | 3,151 | +0.06% | 2,503,200 | 2兆993億 | +1.61% | 19.95 | 1.77 |
| 03/17 | 3,155 | 3,186 | 3,112 | 3,149 | +1.12% | 1,928,200 | 2兆979億 | +2.07% | 19.93 | 1.76 |
| 03/16 | 3,127 | 3,151 | 3,102 | 3,114 | -0.99% | 1,538,100 | 2兆746億 | +1.17% | 19.71 | 1.74 |
| 03/15 | 3,182 | 3,212 | 3,125 | 3,145 | -1.5% | 1,763,200 | 2兆953億 | +2.14% | 19.91 | 1.76 |
| 03/14 | 3,109 | 3,195 | 3,106 | 3,193 | +4.55% | 2,684,100 | 2兆1272億 | +3.43% | 20.21 | 1.79 |
| 03/11 | 3,014 | 3,067 | 2,996 | 3,054 | -0.1% | 5,937,000 | 2兆346億 | -1.17% | 19.33 | 1.71 |
| 03/10 | 3,075 | 3,086 | 3,026 | 3,057 | -0.33% | 2,635,700 | 2兆366億 | -1.64% | 19.35 | 1.71 |
| 03/09 | 3,032 | 3,077 | 3,010 | 3,067 | -0.58% | 2,354,400 | 2兆433億 | -1.92% | 19.42 | 1.72 |
| 03/08 | 3,118 | 3,142 | 3,041 | 3,085 | -1.5% | 3,025,600 | 2兆553億 | -1.97% | 19.53 | 1.73 |
| 03/07 | 3,217 | 3,229 | 3,122 | 3,132 | -2.79% | 2,433,600 | 2兆866億 | -1.07% | 19.83 | 1.75 |
| 03/04 | 3,250 | 3,253 | 3,181 | 3,222 | -0.89% | 1,843,000 | 2兆1466億 | +1.48% | 20.4 | 1.81 |
| 03/03 | 3,280 | 3,296 | 3,228 | 3,251 | 0% | 1,753,300 | 2兆1659億 | +2.52% | 20.58 | 1.82 |
| 03/02 | 3,232 | 3,277 | 3,210 | 3,251 | +3.97% | 2,093,700 | 2兆1659億 | +2.75% | 20.58 | 1.82 |
| 03/01 | 3,066 | 3,143 | 3,062 | 3,127 | +1.2% | 2,042,600 | 2兆833億 | -0.92% | 19.8 | 1.75 |
| 02/29 | 3,237 | 3,243 | 3,090 | 3,090 | -1.87% | 2,314,300 | 2兆586億 | -2% | 19.56 | 1.73 |
| 02/26 | 3,203 | 3,222 | 3,132 | 3,149 | -0.66% | 1,672,000 | 2兆979億 | +0.03% | 19.93 | 1.76 |
| 02/25 | 3,085 | 3,192 | 3,083 | 3,170 | +5.07% | 3,126,100 | 2兆1119億 | +1.12% | 20.07 | 1.78 |
| 02/24 | 2,966 | 3,034 | 2,948 | 3,017 | +0.7% | 1,825,200 | 2兆100億 | -3.46% | 19.1 | 1.69 |
| 02/23 | 3,059 | 3,080 | 2,980 | 2,996 | -2.22% | 2,017,500 | 1兆9960億 | -4.19% | 18.97 | 1.68 |
| 02/22 | 2,995 | 3,100 | 2,987 | 3,064 | +1.86% | 2,054,200 | 2兆413億 | -2.2% | 19.4 | 1.72 |
| 02/19 | 3,000 | 3,037 | 2,971 | 3,008 | -0.99% | 1,990,200 | 2兆40億 | -4.14% | 19.04 | 1.69 |
| 02/18 | 3,087 | 3,100 | 3,020 | 3,038 | +2.84% | 2,705,800 | 2兆240億 | -3.43% | 19.23 | 1.7 |
| 02/17 | 3,092 | 3,092 | 2,892 | 2,954 | -2.28% | 3,103,800 | 1兆9680億 | -6.37% | 18.7 | 1.66 |
| 02/16 | 2,982 | 3,109 | 2,952 | 3,023 | +0.27% | 3,250,300 | 2兆140億 | -4.43% | 19.14 | 1.69 |
| 02/15 | 2,953 | 3,049 | 2,889 | 3,015 | +9.52% | 3,766,800 | 2兆87億 | -4.95% | 19.09 | 1.69 |
| 02/12 | 2,855 | 2,859 | 2,737 | 2,753 | -7.31% | 4,829,400 | 1兆8341億 | -13.56% | 17.43 | 1.54 |
| 02/10 | 3,120 | 3,131 | 2,916 | 2,970 | -5.26% | 4,664,500 | 1兆9787億 | -7.48% | 18.8 | 1.66 |
| 02/09 | 3,097 | 3,192 | 3,092 | 3,135 | -6.56% | 3,579,600 | 2兆886億 | -2.85% | 19.85 | 1.76 |
| 02/08 | 3,211 | 3,388 | 3,173 | 3,355 | +2.38% | 4,376,400 | 2兆2352億 | +3.65% | 21.24 | 1.88 |
| 02/05 | 3,417 | 3,427 | 3,196 | 3,277 | -6.02% | 4,082,900 | 2兆1832億 | +1.05% | 20.74 | 1.84 |
| 02/04 | 3,585 | 3,586 | 3,452 | 3,487 | -1.3% | 3,196,600 | 2兆3231億 | +7.19% | 22.07 | 1.95 |
| 02/03 | 3,628 | 3,654 | 3,463 | 3,533 | -1.26% | 3,582,700 | 2兆3538億 | +8.71% | 22.37 | 1.98 |
| 02/02 | 3,544 | 3,592 | 3,526 | 3,578 | +0.96% | 3,730,800 | 2兆3838億 | +10.19% | 22.65 | 2 |
| 02/01 | 3,486 | 3,552 | 3,422 | 3,544 | +5.48% | 4,564,900 | 2兆3611億 | +9.32% | 22.43 | 1.99 |
| 01/29 | 3,164 | 3,381 | 3,083 | 3,360 | +7.69% | 4,705,100 | 2兆2385億 | +3.7% | 21.27 | 1.88 |
| 01/28 | 3,087 | 3,163 | 3,063 | 3,120 | +0.71% | 2,300,700 | 2兆786億 | -3.7% | 19.75 | 1.75 |
| 01/27 | 3,079 | 3,131 | 3,051 | 3,098 | +2.24% | 2,122,800 | 2兆640億 | -4.68% | 19.61 | 1.74 |
| 01/26 | 2,993 | 3,062 | 2,971 | 3,030 | -0.79% | 2,563,300 | 2兆187億 | -7.17% | 19.18 | 1.7 |
| 01/25 | 3,027 | 3,070 | 3,011 | 3,054 | +2.35% | 2,551,300 | 2兆346億 | -6.83% | 19.33 | 1.71 |
| 01/22 | 2,922 | 2,991 | 2,875 | 2,984 | +5.89% | 3,891,100 | 1兆9880億 | -9.14% | 18.89 | 1.67 |
| 01/21 | 2,929 | 2,976 | 2,817 | 2,818 | -3.06% | 3,455,700 | 1兆8774億 | -14.48% | 17.84 | 1.58 |
| 01/20 | 3,030 | 3,051 | 2,895 | 2,907 | -5.31% | 3,638,100 | 1兆9367億 | -12.31% | 18.4 | 1.63 |
| 01/19 | 3,105 | 3,131 | 3,039 | 3,070 | -2.26% | 2,983,200 | 2兆453億 | -7.84% | 19.43 | 1.72 |
| 01/18 | 3,140 | 3,174 | 3,115 | 3,141 | -1.66% | 2,568,800 | 2兆926億 | -6.04% | 19.88 | 1.76 |
| 01/15 | 3,235 | 3,248 | 3,161 | 3,194 | -0.34% | 2,236,800 | 2兆1279億 | -4.74% | 20.22 | 1.79 |
| 01/14 | 3,180 | 3,212 | 3,131 | 3,205 | -1.69% | 2,083,100 | 2兆1352億 | -4.67% | 20.29 | 1.8 |
| 01/13 | 3,195 | 3,269 | 3,182 | 3,260 | +3.36% | 2,024,000 | 2兆1719億 | -3.24% | 20.64 | 1.83 |
| 01/12 | 3,231 | 3,278 | 3,147 | 3,154 | -3.46% | 2,639,700 | 2兆1013億 | -6.6% | 19.97 | 1.77 |
| 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。
