大和ハウスリート投資法人（3263）の株価チャート
2016/01/05～2016/06/01
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 | ||||||||||
| 06/01 | 599,000 | 608,000 | 593,000 | 593,000 | -1% | 1,027 | 2079億6510万 | +2.34% | 63.39 | 1.91 |
| 05/31 | 586,000 | 599,000 | 585,000 | 599,000 | +2.22% | 1,214 | 2100億6930万 | +3.61% | 64.03 | 1.93 |
| 05/30 | 585,000 | 587,000 | 583,000 | 586,000 | 0% | 569 | 2055億1020万 | +1.68% | 62.64 | 1.89 |
| 05/27 | 582,000 | 588,000 | 582,000 | 586,000 | +1.03% | 741 | 2055億1020万 | +1.87% | 62.64 | 1.89 |
| 05/26 | 580,000 | 584,000 | 570,000 | 580,000 | -0.51% | 1,022 | 2034億600万 | +1.08% | 62 | 1.87 |
| 05/25 | 583,000 | 586,000 | 576,000 | 583,000 | -0.17% | 777 | 2044億5810万 | +2.22% | 62.32 | 1.88 |
| 05/24 | 578,000 | 584,000 | 574,000 | 584,000 | +1.57% | 867 | 2048億880万 | +3.02% | 62.42 | 1.88 |
| 05/23 | 579,000 | 579,000 | 573,000 | 575,000 | -0.69% | 993 | 2016億5250万 | +2.05% | 61.46 | 1.85 |
| 05/20 | 572,000 | 579,000 | 568,000 | 579,000 | +1.22% | 1,209 | 2030億5530万 | +3.33% | 61.89 | 1.87 |
| 05/19 | 585,000 | 585,000 | 572,000 | 572,000 | -2.22% | 1,426 | 2006億40万 | +2.66% | 61.14 | 1.84 |
| 05/18 | 583,000 | 585,000 | 578,000 | 585,000 | +0.34% | 1,201 | 2051億5950万 | +5.5% | 62.53 | 1.88 |
| 05/17 | 579,000 | 585,000 | 578,000 | 583,000 | +0.69% | 1,180 | 2044億5810万 | +5.73% | 62.32 | 1.88 |
| 05/16 | 582,000 | 585,000 | 574,000 | 579,000 | -0.52% | 624 | 2030億5530万 | +5.6% | 61.89 | 1.87 |
| 05/13 | 576,000 | 587,000 | 572,000 | 582,000 | +1.75% | 947 | 2041億740万 | +6.7% | 62.21 | 1.88 |
| 05/12 | 576,000 | 580,000 | 568,000 | 572,000 | -1.38% | 1,244 | 2006億40万 | +5.5% | 61.14 | 1.84 |
| 05/11 | 581,000 | 585,000 | 579,000 | 580,000 | -0.17% | 780 | 2034億600万 | +7.67% | 62 | 1.87 |
| 05/10 | 567,000 | 581,000 | 565,000 | 581,000 | +1.57% | 1,579 | 2037億5670万 | +8.55% | 62.1 | 1.87 |
| 05/09 | 569,000 | 573,000 | 568,000 | 572,000 | +0.88% | 735 | 2006億40万 | +7.59% | 61.14 | 1.84 |
| 05/06 | 579,000 | 583,000 | 567,000 | 567,000 | -1.05% | 582 | 1988億4690万 | +7.29% | 60.61 | 1.83 |
| 05/02 | 570,000 | 576,000 | 565,000 | 573,000 | -0.69% | 726 | 2009億5110万 | +9.11% | 61.25 | 1.85 |
| 04/28 | 572,000 | 578,000 | 565,000 | 577,000 | +1.58% | 1,232 | 2023億5390万 | +10.65% | 61.68 | 1.86 |
| 04/27 | 570,000 | 578,000 | 567,000 | 568,000 | -2.07% | 1,166 | 1991億9760万 | +9.72% | 60.71 | 1.83 |
| 04/26 | 580,000 | 590,000 | 576,000 | 580,000 | -0.17% | 1,523 | 2034億600万 | +12.68% | 62 | 1.87 |
| 04/25 | 572,000 | 586,000 | 570,000 | 581,000 | +2.11% | 1,934 | 2037億5670万 | +13.65% | 62.1 | 1.87 |
| 04/22 | 558,000 | 577,000 | 558,000 | 569,000 | +1.61% | 1,817 | 1995億4830万 | +12.08% | 60.82 | 1.83 |
| 04/21 | 554,000 | 560,000 | 553,000 | 560,000 | +1.08% | 1,522 | 1963億9200万 | +11.03% | 59.86 | 1.8 |
| 04/20 | 557,000 | 559,000 | 551,000 | 554,000 | -0.89% | 1,606 | 1942億8780万 | +10.51% | 59.22 | 1.79 |
| 04/19 | 549,000 | 571,000 | 548,000 | 559,000 | +1.64% | 3,032 | 1960億4130万 | +12.09% | 59.75 | 1.8 |
| 04/18 | 511,000 | 550,000 | 511,000 | 550,000 | +11.34% | 6,644 | 1928億8500万 | +10.99% | 58.79 | 1.77 |
| 04/15 | 493,500 | 500,000 | 493,000 | 494,000 | -0.5% | 773 | 1732億4580万 | +0.25% | 52.8 | 1.59 |
| 04/14 | 495,000 | 506,000 | 493,000 | 496,500 | -0.2% | 1,241 | 1741億2255万 | +0.92% | 53.07 | 1.6 |
| 04/13 | 499,000 | 501,000 | 494,000 | 497,500 | -0.1% | 595 | 1744億7325万 | +1.29% | 53.18 | 1.6 |
| 04/12 | 499,000 | 503,000 | 497,000 | 498,000 | -0.2% | 741 | 1746億4860万 | +1.58% | 53.23 | 1.6 |
| 04/11 | 502,000 | 503,000 | 497,000 | 499,000 | -1.19% | 668 | 1749億9930万 | +2.04% | 53.34 | 1.61 |
| 04/08 | 506,000 | 507,000 | 500,000 | 505,000 | -0.59% | 558 | 1771億350万 | +3.58% | 53.98 | 1.63 |
| 04/07 | 506,000 | 509,000 | 503,000 | 508,000 | +0.4% | 701 | 1781億5560万 | +4.62% | 54.3 | 1.64 |
| 04/06 | 506,000 | 509,000 | 502,000 | 506,000 | -0.39% | 1,236 | 1774億5420万 | +4.62% | 54.09 | 1.63 |
| 04/05 | 500,000 | 508,000 | 498,000 | 508,000 | +1.6% | 1,369 | 1781億5560万 | +5.48% | 54.3 | 1.64 |
| 04/04 | 488,500 | 505,000 | 484,500 | 500,000 | +3.31% | 904 | 1753億5000万 | +4.28% | 53.45 | 1.61 |
| 04/01 | 494,500 | 499,000 | 484,000 | 484,000 | -1.93% | 1,840 | 1697億3880万 | +1.24% | 51.74 | 1.56 |
| 03/31 | 493,000 | 495,500 | 489,000 | 493,500 | +0.3% | 580 | 1730億7045万 | +3.32% | 52.75 | 1.59 |
| 03/30 | 495,000 | 498,000 | 492,000 | 492,000 | -0.1% | 1,083 | 1725億4440万 | +3.17% | 52.59 | 1.59 |
| 03/29 | 488,000 | 493,500 | 485,500 | 492,500 | +1.76% | 392 | 1727億1975万 | +3.47% | 52.64 | 1.59 |
| 03/28 | 487,500 | 487,500 | 478,000 | 484,000 | +0.62% | 367 | 1697億3880万 | +1.85% | 51.74 | 1.56 |
| 03/25 | 482,000 | 485,000 | 478,000 | 481,000 | -0.21% | 402 | 1686億8670万 | +1.34% | 51.41 | 1.55 |
| 03/24 | 490,500 | 493,000 | 482,000 | 482,000 | -2.43% | 798 | 1690億3740万 | +1.71% | 51.52 | 1.55 |
| 03/23 | 495,000 | 500,000 | 491,500 | 494,000 | +0.2% | 1,016 | 1732億4580万 | +4.36% | 52.8 | 1.59 |
| 03/22 | 491,500 | 493,000 | 486,000 | 493,000 | +0.2% | 760 | 1728億9510万 | +4.27% | 52.7 | 1.59 |
| 03/18 | 486,000 | 492,000 | 483,500 | 492,000 | +1.23% | 838 | 1725億4440万 | +4.29% | 52.59 | 1.59 |
| 03/17 | 485,000 | 491,500 | 483,000 | 486,000 | +0.41% | 655 | 1704億4020万 | +3.47% | 51.95 | 1.57 |
| 03/16 | 487,000 | 487,500 | 482,000 | 484,000 | -1.02% | 748 | 1697億3880万 | +3.37% | 51.74 | 1.56 |
| 03/15 | 480,000 | 492,000 | 477,500 | 489,000 | +1.98% | 914 | 1714億9230万 | +4.65% | 52.27 | 1.58 |
| 03/14 | 480,000 | 483,500 | 478,000 | 479,500 | -0.21% | 595 | 1681億6065万 | +2.82% | 51.25 | 1.55 |
| 03/11 | 476,000 | 481,000 | 473,500 | 480,500 | +1.37% | 1,139 | 1685億1135万 | +3.15% | 51.36 | 1.55 |
| 03/10 | 476,500 | 478,500 | 474,000 | 474,000 | -0.63% | 579 | 1662億3180万 | +1.85% | 50.67 | 1.53 |
| 03/09 | 475,000 | 478,000 | 474,000 | 477,000 | +0.53% | 1,251 | 1672億8390万 | +2.55% | 50.99 | 1.54 |
| 03/08 | 468,500 | 476,000 | 468,500 | 474,500 | +1.61% | 982 | 1664億715万 | +2.06% | 50.72 | 1.53 |
| 03/07 | 457,000 | 467,000 | 455,000 | 467,000 | +1.08% | 984 | 1637億7690万 | +0.49% | 49.92 | 1.5 |
| 03/04 | 454,000 | 462,000 | 454,000 | 462,000 | +1.32% | 1,198 | 1620億2340万 | -0.56% | 49.38 | 1.49 |
| 03/03 | 461,500 | 462,500 | 455,000 | 456,000 | -0.76% | 822 | 1599億1920万 | -1.64% | 48.74 | 1.47 |
| 03/02 | 455,500 | 462,500 | 454,000 | 459,500 | +0.99% | 816 | 1611億4665万 | -0.78% | 49.12 | 1.48 |
| 03/01 | 455,500 | 456,000 | 450,500 | 455,000 | 0% | 616 | 1595億6850万 | -1.51% | 48.64 | 1.47 |
| 02/29 | 470,000 | 470,000 | 455,000 | 455,000 | -2.15% | 1,049 | 1595億6850万 | -1.27% | 47.2 | 1.47 |
| 02/26 | 472,500 | 478,500 | 461,000 | 465,000 | -1.59% | 951 | 1630億7550万 | +1.15% | 48.23 | 1.5 |
| 02/25 | 465,500 | 479,500 | 464,000 | 472,500 | -0.42% | 1,707 | 1657億575万 | +3.09% | 49.01 | 1.52 |
| 02/24 | 474,500 | 479,500 | 471,500 | 474,500 | +0.85% | 1,664 | 1664億715万 | +3.85% | 49.22 | 1.53 |
| 02/23 | 471,500 | 474,500 | 468,000 | 470,500 | -0.53% | 871 | 1650億435万 | +3.23% | 48.8 | 1.52 |
| 02/22 | 472,500 | 479,500 | 470,000 | 473,000 | +0.85% | 1,035 | 1658億8110万 | +4.07% | 49.06 | 1.52 |
| 02/19 | 462,000 | 469,000 | 456,000 | 469,000 | +1.41% | 1,274 | 1644億7830万 | +3.52% | 48.65 | 1.51 |
| 02/18 | 476,500 | 476,500 | 458,000 | 462,500 | -1.49% | 1,355 | 1621億9875万 | +2.3% | 47.97 | 1.49 |
| 02/17 | 485,000 | 487,000 | 465,500 | 469,500 | -2.19% | 1,566 | 1646億5365万 | +4.07% | 48.7 | 1.51 |
| 02/16 | 472,000 | 490,000 | 465,500 | 480,000 | +2.78% | 1,521 | 1683億3600万 | +6.68% | 49.79 | 1.55 |
| 02/15 | 453,500 | 472,500 | 453,500 | 467,000 | +6.26% | 977 | 1637億7690万 | +4.05% | 48.44 | 1.5 |
| 02/12 | 440,500 | 451,500 | 434,500 | 439,500 | -2.12% | 1,776 | 1541億3265万 | -2.05% | 45.59 | 1.42 |
| 02/10 | 464,000 | 466,000 | 441,500 | 449,000 | -2.6% | 1,552 | 1574億6430万 | -0.19% | 46.57 | 1.45 |
| 02/09 | 461,000 | 468,000 | 460,000 | 461,000 | -1.07% | 1,208 | 1616億7270万 | +2.36% | 47.82 | 1.49 |
| 02/08 | 460,000 | 472,500 | 460,000 | 466,000 | 0% | 821 | 1634億2620万 | +3.38% | 48.34 | 1.5 |
| 02/05 | 468,000 | 473,000 | 463,000 | 466,000 | -0.75% | 1,294 | 1634億2620万 | +3.31% | 48.34 | 1.5 |
| 02/04 | 472,500 | 476,500 | 466,000 | 469,500 | +0.21% | 1,287 | 1646億5365万 | +4.06% | 48.7 | 1.51 |
| 02/03 | 464,500 | 477,000 | 455,000 | 468,500 | -0.64% | 1,870 | 1643億295万 | +3.77% | 48.6 | 1.51 |
| 02/02 | 473,500 | 473,500 | 463,000 | 471,500 | +0.64% | 788 | 1653億5505万 | +4.38% | 48.91 | 1.52 |
| 02/01 | 484,500 | 493,000 | 467,500 | 468,500 | +0.97% | 2,020 | 1643億295万 | +3.64% | 48.6 | 1.51 |
| 01/29 | 438,000 | 465,000 | 434,000 | 464,000 | +5.94% | 1,166 | 1627億2480万 | +2.51% | 48.13 | 1.5 |
| 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 |
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。
