大和ハウスリート投資法人（3263）の株価チャート
2016/02/26～2016/07/22
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 | ||||||||||
| 07/22 | 639,000 | 644,000 | 625,000 | 635,000 | -1.55% | 1,384 | 2226億9450万 | +4.41% | 67.88 | 2.05 |
| 07/21 | 649,000 | 650,000 | 631,000 | 645,000 | -0.92% | 1,134 | 2262億150万 | +6.38% | 68.95 | 2.08 |
| 07/20 | 644,000 | 651,000 | 642,000 | 651,000 | +1.09% | 1,244 | 2283億570万 | +7.73% | 69.59 | 2.1 |
| 07/19 | 634,000 | 644,000 | 634,000 | 644,000 | +1.42% | 734 | 2258億5080万 | +6.98% | 68.84 | 2.08 |
| 07/15 | 640,000 | 647,000 | 635,000 | 635,000 | -0.78% | 1,408 | 2226億9450万 | +5.79% | 67.88 | 2.05 |
| 07/14 | 632,000 | 645,000 | 632,000 | 640,000 | +0.95% | 1,733 | 2244億4800万 | +6.84% | 68.41 | 2.06 |
| 07/13 | 628,000 | 635,000 | 617,000 | 634,000 | +1.28% | 1,236 | 2223億4380万 | +6.06% | 67.77 | 2.04 |
| 07/12 | 615,000 | 634,000 | 613,000 | 626,000 | +1.62% | 1,573 | 2195億3820万 | +4.93% | 66.91 | 2.02 |
| 07/11 | 600,000 | 617,000 | 600,000 | 616,000 | +2.33% | 846 | 2160億3120万 | +3.49% | 65.85 | 1.98 |
| 07/08 | 615,000 | 616,000 | 602,000 | 602,000 | -1.63% | 787 | 2111億2140万 | +1.29% | 64.35 | 1.94 |
| 07/07 | 608,000 | 614,000 | 606,000 | 612,000 | +0.49% | 720 | 2146億2840万 | +3.02% | 65.42 | 1.97 |
| 07/06 | 605,000 | 613,000 | 604,000 | 609,000 | +0.5% | 1,224 | 2135億7630万 | +2.7% | 65.1 | 1.96 |
| 07/05 | 607,000 | 607,000 | 602,000 | 606,000 | +0.17% | 518 | 2125億2420万 | +2.3% | 64.78 | 1.95 |
| 07/04 | 608,000 | 609,000 | 601,000 | 605,000 | -0.66% | 552 | 2121億7350万 | +2.18% | 64.67 | 1.95 |
| 07/01 | 602,000 | 610,000 | 602,000 | 609,000 | +0.83% | 840 | 2135億7630万 | +2.99% | 65.1 | 1.96 |
| 06/30 | 589,000 | 610,000 | 589,000 | 604,000 | +2.55% | 1,116 | 2118億2280万 | +2.3% | 64.56 | 1.95 |
| 06/29 | 576,000 | 593,000 | 576,000 | 589,000 | +0.51% | 607 | 2065億6230万 | -0.07% | 62.96 | 1.9 |
| 06/28 | 558,000 | 588,000 | 558,000 | 586,000 | +5.02% | 1,027 | 2055億1020万 | -0.54% | 62.64 | 1.89 |
| 06/27 | 556,000 | 576,000 | 556,000 | 558,000 | +0.36% | 1,297 | 1956億9060万 | -5.28% | 59.65 | 1.8 |
| 06/24 | 593,000 | 593,000 | 556,000 | 556,000 | -5.76% | 2,175 | 1949億8920万 | -5.73% | 59.43 | 1.79 |
| 06/23 | 589,000 | 590,000 | 576,000 | 590,000 | +1.37% | 968 | 2069億1300万 | -0.12% | 63.07 | 1.9 |
| 06/22 | 593,000 | 596,000 | 582,000 | 582,000 | -1.69% | 590 | 2041億740万 | -1.36% | 62.21 | 1.88 |
| 06/21 | 591,000 | 593,000 | 588,000 | 592,000 | -0.34% | 596 | 2076億1440万 | +0.32% | 63.28 | 1.91 |
| 06/20 | 585,000 | 598,000 | 582,000 | 594,000 | +1.54% | 800 | 2083億1580万 | +0.72% | 63.49 | 1.91 |
| 06/17 | 588,000 | 594,000 | 574,000 | 585,000 | -0.51% | 925 | 2051億5950万 | -0.71% | 62.53 | 1.88 |
| 06/16 | 594,000 | 596,000 | 587,000 | 588,000 | -1.01% | 887 | 2062億1160万 | -0.18% | 62.85 | 1.89 |
| 06/15 | 595,000 | 595,000 | 588,000 | 594,000 | +0.17% | 801 | 2083億1580万 | +0.95% | 63.49 | 1.91 |
| 06/14 | 601,000 | 601,000 | 593,000 | 593,000 | -1.33% | 712 | 2079億6510万 | +0.88% | 63.39 | 1.91 |
| 06/13 | 604,000 | 607,000 | 597,000 | 601,000 | -0.66% | 646 | 2107億7070万 | +2.32% | 64.24 | 1.94 |
| 06/10 | 609,000 | 609,000 | 601,000 | 605,000 | -0.66% | 655 | 2121億7350万 | +3.21% | 64.67 | 1.95 |
| 06/09 | 603,000 | 609,000 | 600,000 | 609,000 | +1% | 937 | 2135億7630万 | +4.16% | 65.1 | 1.96 |
| 06/08 | 593,000 | 603,000 | 590,000 | 603,000 | +1.69% | 929 | 2114億7210万 | +3.39% | 64.46 | 1.94 |
| 06/07 | 595,000 | 600,000 | 593,000 | 593,000 | 0% | 1,133 | 2079億6510万 | +1.86% | 63.39 | 1.91 |
| 06/06 | 595,000 | 597,000 | 591,000 | 593,000 | -0.34% | 1,209 | 2079億6510万 | +2.03% | 63.39 | 1.91 |
| 06/03 | 590,000 | 603,000 | 589,000 | 595,000 | +1.54% | 1,384 | 2086億6650万 | +2.47% | 63.6 | 1.92 |
| 06/02 | 599,000 | 600,000 | 586,000 | 586,000 | -1.18% | 1,002 | 2055億1020万 | +1.01% | 62.64 | 1.89 |
| 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 |
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。
