1925: 大和ハウス工業(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 2,050,015百万円
単元株式 100
PER/PBR/配当 17.31 / 1.83 / 60(1.95%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 3,654.0(16/02/03) / 2,736.5(16/02/12)
上場来高/安 3,654.0(16/02/03) / 60.0(64/12)
信用買/売 739,400 / 296,900 (2.49)

株価時系列データ(日足)
2019/10/11 3526.0 3533.0 3502.0 3523.0 1671800
2019/10/10 3503.0 3523.0 3484.0 3500.0 945100
2019/10/09 3516.0 3553.0 3512.0 3528.0 1117200
2019/10/08 3550.0 3572.0 3524.0 3540.0 1406500
2019/10/07 3516.0 3543.0 3516.0 3529.0 856700
2019/10/04 3462.0 3516.0 3447.0 3516.0 1430600
2019/10/03 3559.0 3565.0 3487.0 3497.0 1628500
2019/10/02 3549.0 3617.0 3543.0 3614.0 1645100
2019/10/01 3545.0 3555.0 3527.0 3538.0 944200
2019/09/30 3532.0 3539.0 3484.0 3506.0 1789600
2019/09/27 3609.0 3620.0 3533.0 3572.0 1577600
2019/09/26 3676.0 3697.0 3621.0 3634.0 1957600
2019/09/25 3588.0 3630.0 3562.0 3606.0 1635500
2019/09/24 3550.0 3605.0 3550.0 3589.0 1530400
2019/09/20 3595.0 3599.0 3564.0 3578.0 1994200
2019/09/19 3561.0 3603.0 3554.0 3582.0 1648700
2019/09/18 3555.0 3597.0 3519.0 3536.0 1603400
2019/09/17 3529.0 3589.0 3518.0 3535.0 1922400
2019/09/13 3493.0 3529.0 3467.0 3501.0 3298200
2019/09/12 3465.0 3479.0 3427.0 3458.0 2007000
2019/09/11 3347.0 3413.0 3330.0 3403.0 1829500
2019/09/10 3434.0 3434.0 3383.0 3390.0 1495000
2019/09/09 3358.0 3441.0 3343.0 3440.0 1344800
2019/09/06 3390.0 3393.0 3362.0 3369.0 1250700
2019/09/05 3344.0 3385.0 3320.0 3374.0 1440000
2019/09/04 3317.0 3337.0 3301.0 3322.0 812600
2019/09/03 3310.0 3322.0 3286.0 3312.0 1101000
2019/09/02 3315.0 3347.0 3311.0 3331.0 790200
2019/08/30 3350.0 3350.0 3300.0 3332.0 1490200
2019/08/29 3332.0 3346.0 3311.0 3342.0 848000
2019/08/28 3335.0 3345.0 3307.0 3332.0 1111500
2019/08/27 3330.0 3362.0 3301.0 3309.0 1399000
2019/08/26 3225.0 3308.0 3219.0 3305.0 1450200
2019/08/23 3289.0 3320.0 3267.0 3295.0 895500
2019/08/22 3304.0 3320.0 3260.0 3270.0 1186600
2019/08/21 3280.0 3340.0 3263.0 3318.0 1747900
2019/08/20 3298.0 3300.0 3256.0 3285.0 1198700
2019/08/19 3258.0 3292.0 3240.0 3285.0 1893000
2019/08/16 3126.0 3237.0 3104.0 3223.0 3172800
2019/08/15 3002.0 3068.0 2998.0 3067.0 1572100
2019/08/14 3028.0 3048.0 3011.0 3044.0 1016900
2019/08/13 3067.0 3088.0 2997.5 3008.0 1749200
2019/08/09 3074.0 3099.0 3049.0 3079.0 2150600
2019/08/08 2979.0 3148.0 2956.0 3059.0 2339400
2019/08/07 2970.0 2998.5 2939.5 2989.5 1460400
2019/08/06 2879.0 2974.0 2874.0 2974.0 1643000
2019/08/05 3035.0 3041.0 2945.0 2985.0 1641400
2019/08/02 3076.0 3096.0 3039.0 3066.0 1822900
2019/08/01 3088.0 3115.0 3070.0 3115.0 957600
2019/07/31 3078.0 3125.0 3056.0 3111.0 1779700
2019/07/30 3094.0 3112.0 3086.0 3107.0 864200
2019/07/29 3093.0 3115.0 3071.0 3077.0 1264900
2019/07/26 3095.0 3125.0 3092.0 3124.0 951200
2019/07/25 3199.0 3202.0 3120.0 3123.0 1428200
2019/07/24 3168.0 3173.0 3111.0 3125.0 1421400
2019/07/23 3163.0 3178.0 3145.0 3163.0 1021400
2019/07/22 3126.0 3163.0 3120.0 3142.0 1400000
2019/07/19 3075.0 3158.0 3064.0 3142.0 1701400
2019/07/18 3130.0 3140.0 3066.0 3080.0 1744900
2019/07/17 3135.0 3163.0 3115.0 3146.0 1180900
2019/07/16 3193.0 3198.0 3120.0 3139.0 1808100
2019/07/12 3222.0 3222.0 3192.0 3206.0 909600
2019/07/11 3210.0 3226.0 3197.0 3203.0 939700
2019/07/10 3181.0 3201.0 3171.0 3187.0 1439900