大和ハウスリート投資法人（3263）の株価チャート
2015/08/28～2016/01/28
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 | ||||||||||
| 01/28 | 440,000 | 440,500 | 435,500 | 438,000 | -1.13% | 792 | 1536億660万 | -3.39% | 45.43 | 1.41 |
| 01/27 | 434,000 | 443,000 | 432,000 | 443,000 | +2.78% | 964 | 1553億6010万 | -2.66% | 45.95 | 1.43 |
| 01/26 | 428,500 | 436,500 | 424,000 | 431,000 | +0.94% | 737 | 1511億5170万 | -5.64% | 44.71 | 1.39 |
| 01/25 | 430,000 | 432,500 | 426,500 | 427,000 | +0.12% | 1,008 | 1497億4890万 | -6.93% | 44.29 | 1.38 |
| 01/22 | 432,000 | 434,500 | 424,000 | 426,500 | -1.04% | 1,055 | 1495億7355万 | -7.48% | 44.24 | 1.37 |
| 01/21 | 430,500 | 437,000 | 421,000 | 431,000 | -1.37% | 1,184 | 1511億5170万 | -7% | 44.71 | 1.39 |
| 01/20 | 446,500 | 449,000 | 437,000 | 437,000 | -2.13% | 1,013 | 1532億5590万 | -6.18% | 45.33 | 1.41 |
| 01/19 | 443,000 | 447,000 | 438,500 | 446,500 | +1.82% | 945 | 1565億8755万 | -4.63% | 46.31 | 1.44 |
| 01/18 | 434,500 | 442,500 | 428,000 | 438,500 | +0.57% | 832 | 1537億8195万 | -6.74% | 45.48 | 1.41 |
| 01/15 | 452,500 | 452,500 | 433,000 | 436,000 | -2.13% | 638 | 1529億520万 | -7.72% | 45.22 | 1.4 |
| 01/14 | 437,000 | 447,500 | 433,000 | 445,500 | +1.71% | 1,207 | 1562億3685万 | -6.17% | 46.21 | 1.44 |
| 01/13 | 447,000 | 447,000 | 433,500 | 438,000 | -0.45% | 1,048 | 1536億660万 | -8.1% | 45.43 | 1.41 |
| 01/12 | 438,500 | 448,000 | 437,500 | 440,000 | -2.76% | 1,201 | 1543億800万 | -8.07% | 45.64 | 1.42 |
| 01/08 | 458,000 | 461,000 | 451,500 | 452,500 | -2.37% | 1,197 | 1586億9175万 | -5.85% | 46.94 | 1.46 |
| 01/07 | 464,000 | 467,500 | 462,000 | 463,500 | -1.07% | 645 | 1625億4945万 | -3.91% | 48.08 | 1.49 |
| 01/06 | 464,500 | 471,000 | 462,000 | 468,500 | +1.41% | 658 | 1643億295万 | -3.07% | 48.6 | 1.51 |
| 01/05 | 464,000 | 466,000 | 458,000 | 462,000 | -1.91% | 1,573 | 1620億2340万 | -4.65% | 47.92 | 1.49 |
| 01/04 | 473,000 | 473,000 | 464,000 | 471,000 | -0.42% | 678 | 1651億7970万 | -3.06% | 48.86 | 1.52 |
| 2015 | ||||||||||
| 12/30 | 471,500 | 476,500 | 469,000 | 473,000 | +0.75% | 547 | 1658億8110万 | -2.85% | 49.06 | 1.52 |
| 12/29 | 474,500 | 478,500 | 469,000 | 469,500 | -1.47% | 627 | 1646億5365万 | -3.82% | 48.7 | 1.51 |
| 12/28 | 479,000 | 479,500 | 474,000 | 476,500 | +0.42% | 404 | 1671億855万 | -2.65% | 49.43 | 1.54 |
| 12/25 | 476,500 | 477,500 | 474,500 | 474,500 | -1.15% | 695 | 1664億715万 | -3.21% | 49.22 | 1.53 |
| 12/24 | 480,500 | 481,500 | 480,000 | 480,000 | -0.52% | 533 | 1683億3600万 | -2.22% | 49.79 | 1.55 |
| 12/22 | 485,000 | 486,000 | 482,000 | 482,500 | -0.1% | 364 | 1692億1275万 | -1.86% | 50.05 | 1.55 |
| 12/21 | 484,000 | 486,000 | 481,000 | 483,000 | +0.42% | 609 | 1693億8810万 | -1.85% | 50.1 | 1.56 |
| 12/18 | 480,500 | 487,000 | 478,500 | 481,000 | -0.82% | 742 | 1686億8670万 | -2.35% | 49.89 | 1.55 |
| 12/17 | 486,500 | 495,000 | 484,000 | 485,000 | +0.73% | 808 | 1700億8950万 | -1.62% | 50.31 | 1.56 |
| 12/16 | 484,000 | 484,500 | 479,000 | 481,500 | -0.1% | 449 | 1688億6205万 | -2.33% | 49.94 | 1.55 |
| 12/15 | 489,500 | 490,000 | 479,500 | 482,000 | -1.13% | 818 | 1690億3740万 | -2.31% | 50 | 1.55 |
| 12/14 | 489,500 | 489,500 | 483,000 | 487,500 | -0.41% | 630 | 1709億6625万 | -1.2% | 50.57 | 1.57 |
| 12/11 | 500,000 | 500,000 | 489,500 | 489,500 | -1.51% | 581 | 1716億6765万 | -0.69% | 50.77 | 1.58 |
| 12/10 | 496,000 | 497,000 | 492,000 | 497,000 | +0.1% | 663 | 1742億9790万 | +0.92% | 51.55 | 1.6 |
| 12/09 | 500,000 | 500,000 | 491,500 | 496,500 | +0.1% | 815 | 1741億2255万 | +0.91% | 51.5 | 1.6 |
| 12/08 | 489,000 | 497,500 | 487,500 | 496,000 | +0.4% | 825 | 1739億4720万 | +0.91% | 51.45 | 1.6 |
| 12/07 | 491,500 | 496,500 | 491,500 | 494,000 | +0.71% | 378 | 1732億4580万 | +0.57% | 51.24 | 1.59 |
| 12/04 | 485,500 | 491,000 | 485,000 | 490,500 | +0.31% | 290 | 1720億1835万 | -0.11% | 50.88 | 1.58 |
| 12/03 | 484,500 | 491,000 | 479,000 | 489,000 | -0.1% | 728 | 1714億9230万 | -0.4% | 50.72 | 1.58 |
| 12/02 | 496,000 | 499,000 | 487,000 | 489,500 | -1.31% | 388 | 1716億6765万 | -0.32% | 50.77 | 1.58 |
| 12/01 | 492,500 | 496,000 | 488,000 | 496,000 | +1.64% | 483 | 1739億4720万 | +1.11% | 51.45 | 1.6 |
| 11/30 | 493,500 | 499,500 | 488,000 | 488,000 | -2.01% | 939 | 1711億4160万 | -0.41% | 50.62 | 1.57 |
| 11/27 | 495,500 | 498,000 | 492,500 | 498,000 | +0.4% | 316 | 1746億4860万 | +1.84% | 51.66 | 1.6 |
| 11/26 | 496,000 | 497,500 | 492,500 | 496,000 | 0% | 393 | 1739億4720万 | +1.71% | 51.45 | 1.6 |
| 11/25 | 501,000 | 503,000 | 496,000 | 496,000 | -1.78% | 850 | 1739億4720万 | +1.92% | 51.45 | 1.6 |
| 11/24 | 499,500 | 505,000 | 498,500 | 505,000 | +0.6% | 446 | 1771億350万 | +3.96% | 52.38 | 1.63 |
| 11/20 | 492,000 | 503,000 | 492,000 | 502,000 | +1.21% | 445 | 1760億5140万 | +3.75% | 52.07 | 1.62 |
| 11/19 | 494,500 | 498,500 | 494,000 | 496,000 | +1.12% | 363 | 1739億4720万 | +2.98% | 51.45 | 1.6 |
| 11/18 | 500,000 | 500,000 | 488,000 | 490,500 | -1.6% | 654 | 1720億1835万 | +2.26% | 50.88 | 1.58 |
| 11/17 | 494,500 | 504,000 | 494,500 | 498,500 | +0.81% | 524 | 1748億2395万 | +4.34% | 51.71 | 1.61 |
| 11/16 | 491,000 | 499,000 | 488,000 | 494,500 | -0.2% | 680 | 1734億2115万 | +3.93% | 51.29 | 1.59 |
| 11/13 | 490,000 | 495,500 | 486,000 | 495,500 | +0.92% | 432 | 1737億7185万 | +4.56% | 51.4 | 1.6 |
| 11/12 | 486,500 | 494,000 | 485,000 | 491,000 | +1.24% | 359 | 1721億9370万 | +4.03% | 50.93 | 1.58 |
| 11/11 | 491,500 | 493,000 | 482,500 | 485,000 | -1.32% | 454 | 1700億8950万 | +3.05% | 50.31 | 1.56 |
| 11/10 | 479,500 | 491,500 | 478,500 | 491,500 | +1.76% | 723 | 1723億6905万 | +4.73% | 50.98 | 1.58 |
| 11/09 | 474,500 | 486,500 | 473,000 | 483,000 | +1.79% | 551 | 1693億8810万 | +3.35% | 50.1 | 1.56 |
| 11/06 | 480,000 | 480,000 | 472,000 | 474,500 | -0.73% | 710 | 1664億715万 | +1.82% | 49.22 | 1.53 |
| 11/05 | 480,000 | 483,000 | 476,000 | 478,000 | -1.65% | 633 | 1676億3460万 | +2.88% | 49.58 | 1.54 |
| 11/04 | 481,500 | 486,500 | 477,000 | 486,000 | +0.31% | 616 | 1704億4020万 | +5.04% | 50.41 | 1.57 |
| 11/02 | 480,500 | 487,000 | 477,000 | 484,500 | -0.51% | 418 | 1699億1415万 | +5.1% | 50.26 | 1.56 |
| 10/30 | 487,000 | 493,000 | 480,000 | 487,000 | -0.61% | 354 | 1707億9090万 | +5.96% | 50.51 | 1.57 |
| 10/29 | 487,000 | 494,000 | 486,000 | 490,000 | +0.2% | 419 | 1718億4300万 | +7.15% | 50.83 | 1.58 |
| 10/28 | 491,500 | 494,000 | 488,000 | 489,000 | -0.51% | 562 | 1714億9230万 | +7.5% | 50.72 | 1.58 |
| 10/27 | 481,000 | 491,500 | 479,500 | 491,500 | +3.15% | 599 | 1723億6905万 | +8.6% | 50.98 | 1.58 |
| 10/26 | 486,500 | 491,000 | 474,500 | 476,500 | -1.35% | 519 | 1671億855万 | +6.03% | 49.43 | 1.54 |
| 10/23 | 480,000 | 492,000 | 480,000 | 483,000 | +4.43% | 2,161 | 1693億8810万 | +8.13% | 50.1 | 1.56 |
| 10/22 | 463,000 | 467,000 | 460,000 | 462,500 | -0.32% | 215 | 1621億9875万 | +4.22% | 47.97 | 1.49 |
| 10/21 | 469,500 | 470,500 | 461,000 | 464,000 | -1.49% | 512 | 1627億2480万 | +5.02% | 48.13 | 1.5 |
| 10/20 | 478,500 | 482,500 | 470,500 | 471,000 | -0.63% | 627 | 1651億7970万 | +7.24% | 48.86 | 1.52 |
| 10/19 | 464,500 | 485,000 | 461,500 | 474,000 | +3.61% | 1,960 | 1662億3180万 | +8.62% | 49.17 | 1.53 |
| 10/16 | 453,000 | 463,000 | 448,500 | 457,500 | +2.35% | 700 | 1604億4525万 | +5.6% | 47.45 | 1.47 |
| 10/15 | 443,500 | 455,000 | 443,500 | 447,000 | +0.22% | 686 | 1567億6290万 | +3.7% | 46.37 | 1.44 |
| 10/14 | 443,000 | 446,000 | 441,000 | 446,000 | +0.68% | 225 | 1564億1220万 | +3.77% | 46.26 | 1.44 |
| 10/13 | 449,000 | 449,000 | 443,000 | 443,000 | -1.34% | 318 | 1553億6010万 | +3.31% | 45.95 | 1.43 |
| 10/09 | 447,000 | 450,000 | 444,500 | 449,000 | +0.45% | 305 | 1574億6430万 | +4.92% | 46.57 | 1.45 |
| 10/08 | 452,500 | 456,000 | 444,000 | 447,000 | -0.11% | 465 | 1567億6290万 | +4.62% | 46.37 | 1.44 |
| 10/07 | 465,000 | 466,000 | 444,000 | 447,500 | -2.29% | 756 | 1569億3825万 | +4.78% | 46.42 | 1.44 |
| 10/06 | 458,500 | 463,500 | 455,000 | 458,000 | +1.33% | 910 | 1606億2060万 | +7.3% | 47.51 | 1.48 |
| 10/05 | 449,000 | 455,500 | 442,500 | 452,000 | +2.26% | 561 | 1585億1640万 | +6.08% | 46.88 | 1.46 |
| 10/02 | 446,000 | 450,500 | 442,000 | 442,000 | -1.78% | 508 | 1550億940万 | +3.85% | 45.85 | 1.42 |
| 10/01 | 446,500 | 455,000 | 440,500 | 450,000 | +2.39% | 663 | 1578億1500万 | +5.69% | 46.68 | 1.45 |
| 09/30 | 436,500 | 443,000 | 434,000 | 439,500 | +2.33% | 484 | 1541億3265万 | +3.05% | 45.59 | 1.42 |
| 09/29 | 440,500 | 440,500 | 419,000 | 429,500 | -3.27% | 1,157 | 1506億2565万 | +0.31% | 44.55 | 1.38 |
| 09/28 | 448,000 | 454,500 | 442,500 | 444,000 | -1.33% | 756 | 1557億1080万 | +3.11% | 46.05 | 1.43 |
| 09/25 | 435,000 | 450,000 | 435,000 | 450,000 | +4.77% | 794 | 1578億1500万 | +4.01% | 46.68 | 1.45 |
| 09/24 | 429,500 | 440,000 | 428,500 | 429,500 | 0% | 875 | 1506億2565万 | -1.13% | 44.55 | 1.38 |
| 09/18 | 441,000 | 441,000 | 429,500 | 429,500 | -0.23% | 956 | 1506億2565万 | -1.75% | 44.55 | 1.38 |
| 09/17 | 412,500 | 435,000 | 412,500 | 430,500 | +4.36% | 724 | 1509億7635万 | -2.14% | 44.65 | 1.39 |
| 09/16 | 411,000 | 417,500 | 411,000 | 412,500 | +0.98% | 598 | 1446億6375万 | -6.82% | 42.79 | 1.33 |
| 09/15 | 410,500 | 415,500 | 408,500 | 408,500 | -0.37% | 548 | 1432億6095万 | -8.43% | 42.37 | 1.32 |
| 09/14 | 416,000 | 421,000 | 410,000 | 410,000 | -0.97% | 571 | 1437億8700万 | -8.84% | 42.53 | 1.32 |
| 09/11 | 397,500 | 415,000 | 397,500 | 414,000 | +3.89% | 652 | 1451億8980万 | -8.62% | 42.94 | 1.33 |
| 09/10 | 400,000 | 401,000 | 394,500 | 398,500 | -0.5% | 1,013 | 1397億5395万 | -12.64% | 41.34 | 1.28 |
| 09/09 | 406,500 | 406,500 | 395,000 | 400,500 | +1.39% | 696 | 1404億5535万 | -12.93% | 41.54 | 1.29 |
| 09/08 | 396,500 | 405,500 | 395,000 | 395,000 | -2.11% | 780 | 1385億2650万 | -14.81% | 40.97 | 1.27 |
| 09/07 | 409,500 | 409,500 | 399,000 | 403,500 | -2.77% | 1,564 | 1415億745万 | -13.72% | 41.85 | 1.3 |
| 09/04 | 424,500 | 428,000 | 415,000 | 415,000 | -1.66% | 655 | 1455億4050万 | -11.92% | 43.05 | 1.34 |
| 09/03 | 418,500 | 423,500 | 418,500 | 422,000 | +0.24% | 583 | 1479億9540万 | -11% | 43.77 | 1.36 |
| 09/02 | 427,500 | 431,500 | 414,000 | 421,000 | -2.66% | 1,403 | 1476億4470万 | -11.71% | 43.67 | 1.36 |
| 09/01 | 441,000 | 441,500 | 430,000 | 432,500 | -2.15% | 1,239 | 1516億7775万 | -9.83% | 44.86 | 1.39 |
| 08/31 | 443,000 | 446,500 | 438,500 | 442,000 | +0.11% | 853 | 1550億940万 | -8.37% | 52.17 | 1.43 |
| 08/28 | 445,000 | 450,000 | 441,500 | 441,500 | +0.57% | 615 | 1548億3405万 | -8.88% | 52.12 | 1.43 |
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。
