1720 東急建設

1720
2024/03/28
時価
881億円
PER 予
15.28倍
2010年以降
赤字-31.81倍
(2010-2023年)
PBR
0.92倍
2010年以降
0.43-2.43倍
(2010-2023年)
配当 予
4.36%
ROE 予
6.04%
ROA 予
2.24%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
856
始値
833
高値
837
安値
822
終値 -3.5%
826
出来高 +21.84%
523,300

乖離率

株価(5日)
移動平均値
-2.59%
848
株価(25日)
移動平均値
-0.84%
833
出来高(5日)
移動平均値
+16.11%
450,700

2023/10/30~2024/03/28

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PERPBR
2024
03/28833837822826-3.5%523,300881億8475万-0.84%15.280.92
03/27854863852856+0.82%429,500913億8759万+2.76%15.840.96
03/26850852845849+0.12%299,800906億4026万+2.17%15.710.95
03/25863863848848-1.62%497,700905億3350万+2.42%15.690.95
03/22858868855862+0.47%503,200920億2815万+4.36%15.950.96
03/21851864851858+1.9%410,900916億111万+4.25%15.880.96
03/19839843834842+0.84%195,800898億9293万+2.56%15.580.94
03/18839840834835+0.12%199,800891億4560万+1.95%15.450.93
03/15830837828834+0.24%206,000890億3884万+1.83%15.430.93
03/14827832823832+1.09%193,600888億2532万+1.59%15.390.93
03/13839841822823-1.67%275,800878億6447万+0.49%15.230.92
03/12843843819837-0.36%399,300893億5912万+2.2%15.490.94
03/11854859834840-1.52%454,600896億7941万+2.69%15.540.94
03/08823854823853+3.02%901,800910億6730万+4.41%15.780.95
03/07829833825828+0.61%302,100883億9827万+1.47%15.320.93
03/06820827820823+0.49%336,400878億6447万+0.98%15.230.92
03/05818823813819+0.12%393,500874億3742万+0.49%15.150.92
03/04827828818818-1.09%434,900873億3066万+0.37%15.140.91
03/01826830821827-0.48%389,100882億9151万+1.35%15.30.92
02/29828835826831+0.73%414,000887億1856万+1.96%15.380.93
02/28824832823825+0.49%269,400880億7799万+1.23%15.270.92
02/27820833820821+0.12%366,400876億5094万+0.74%15.190.92
02/26818826818820+0.61%345,000875億4418万+0.61%15.170.92
02/22813817810815+0.74%197,800870億1038万0%15.080.91
02/21810815806809-0.12%252,000863億6981万-0.74%14.970.9
02/20809812807810+0.25%172,000864億7657万-0.74%14.990.91
02/19795808795808+2.02%250,500862億6305万-1.1%14.950.9
02/16787798787792+1.15%421,500845億5487万-3.06%14.650.89
02/15795796782783-0.76%464,400835億9402万-4.4%14.490.88
02/14807807788789-2.11%673,400842億3459万-3.9%14.60.88
02/13805808796806+0.37%677,600860億4953万-2.07%14.910.9
02/09810816795803-3.83%1,058,000857億2924万-2.43%14.860.9
02/08836844828835+0.6%577,600891億4560万+1.33%15.450.93
02/07821836818830+0.85%411,800886億1180万+0.97%15.360.93
02/06819829816823+0.12%271,800878億6447万+0.24%15.230.92
02/05822824819822+0.37%198,000877億5771万+0.37%15.210.92
02/02820823812819-0.24%335,200874億3742万+0.12%15.150.92
02/01820824818821-0.24%245,500876億5094万+0.61%15.190.92
01/31814825812823+1.35%237,200878億6447万+0.98%15.230.92
01/30824824812812-1.46%415,300866億9009万-0.12%15.020.91
01/29822827822824+0.61%300,800879億7123万+1.48%15.250.92
01/26825825819819-0.85%257,700874億3742万+0.99%15.150.92
01/25820828820826+0.73%208,100881億8475万+2.1%15.280.92
01/24825825817820-0.61%253,900875億4418万+1.49%15.170.92
01/23829832823825-0.48%256,500880億7799万+2.36%15.270.92
01/22825831824829+0.73%260,600885億503万+2.98%15.340.93
01/19823827816823+1.23%340,100878億6447万+2.36%15.230.92
01/18814817811813-0.37%385,000867億9685万+1.25%15.040.91
01/17822828815816-0.61%412,800871億1714万+1.75%15.10.91
01/16832832821821-1.32%357,500876億5094万+2.5%15.190.92
01/15830838827832+0.12%353,600888億2532万+4%15.390.93
01/12837838826831-0.36%317,200887億1856万+4.14%15.380.93
01/11833838832834+0.48%351,200890億3884万+4.64%15.430.93
01/10826832823830+0.48%333,000886億1180万+4.4%15.360.93
01/09825832823826+0.12%318,700881億8475万+4.03%15.280.92
01/05821826819825+1.1%356,300880億7799万+4.17%15.270.92
01/04810818801816+2.38%423,300871億1714万+3.16%15.10.91
2023
12/29795802794797+0.5%252,100850億8868万+0.89%14.750.89
12/28788795788793+0.38%185,600846億6163万+0.38%14.670.89
12/27784790784790+0.77%182,200843億4135万+0.13%14.620.88
12/26785787781784+0.38%180,700837億78万-0.63%14.510.88
12/25790791780781-0.89%169,300833億8050万-1.01%14.450.87
12/22781789781788+0.9%180,800841億2782万-0.13%14.580.88
12/21780785779781-0.26%166,700833億8050万-1.01%14.450.87
12/20785788782783+0.13%250,300835億9402万-0.89%14.490.87
12/19788789778782-0.51%328,300834億8726万-1.01%14.470.87
12/18778787775786+0.51%323,700839億1430万-0.63%14.540.88
12/15795795778782-1.01%405,100834億8726万-1.14%14.470.87
12/14796796786790-0.25%303,000843億4135万-0.13%14.620.88
12/13800800787792-1%241,800845億5487万+0.25%14.650.88
12/12799803795800+0.25%321,600854億896万+1.52%14.80.89
12/11791800788798+1.53%275,200851億9544万+1.4%14.770.89
12/08796797784786-1.01%284,100839億1430万0%14.540.88
12/07800801794794-1%214,700847億6839万+1.02%14.690.89
12/06790803789802+1.65%328,000856億2248万+2.17%14.840.9
12/05796800788789-1.25%242,600842億3459万+0.77%14.60.88
12/04786800784799+0.88%257,300853億220万+2.17%14.780.89
12/01791796790792+0.51%274,600845億5487万+1.54%14.650.88
11/307877927817880%283,300841億2782万+1.29%14.580.88
11/29792792785788-0.51%213,300841億2782万+1.68%14.580.88
11/28789794789792+0.25%239,300845億5487万+2.46%14.650.88
11/27795799790790+0.25%316,200843億4135万+2.46%14.620.88
11/24789791777788+0.9%698,900841億2782万+2.47%14.580.88
11/22777788776781+0.39%515,400833億8050万+1.83%14.450.87
11/21781784775778-0.89%280,500830億6021万+1.7%14.40.87
11/20797802785785-2.24%273,800838億754万+2.88%14.530.88
11/17783803783803+1.9%418,100857億2924万+5.38%14.860.9
11/16784788780788+0.25%178,400841億2782万+3.68%14.580.88
11/15795795780786-0.76%219,900839億1430万+3.56%14.540.88
11/14788796788792-0.38%235,400845億5487万+4.49%14.650.88
11/13798798785795+0.13%332,300848億7515万+5.02%14.710.89
11/10773794772794+2.58%354,700847億6839万+5.17%14.690.89
11/09770777761774+1.04%323,400826億3317万+2.79%14.320.86
11/08798808758766+0.92%1,031,100817億7908万+1.86%14.170.86
11/07766777756759-1.04%389,700810億3175万+0.93%14.040.85
11/06780781764767-1.03%354,400818億8584万+1.86%14.190.86
11/02784784771775-0.26%262,800827億3993万+2.65%14.340.87
11/01784784772777+0.26%342,200829億5345万+2.64%14.380.87
10/31761775760775+2.38%455,500827億3993万+2.24%14.340.87
10/30764767755757-1.3%1,028,100808億1823万-0.53%14.010.85

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
840
4/2
300
3/18

3/17
1,715,130
3/3
--+13.48%
5/2
-22.02%
1/22
2009年
3月期
413
5/7
149
10/28
610,550
10/1
--+13.32%
9/18
-43.34%
10/27
2010年
3月期
320
6/18

6/16

他2件
217
1/4
360,520
4/23
--+15.38%
5/15
-9.99%
10/5
2011年
3月期
310
3/14
179
3/15
1,324,890
3/14
330億9591万191億1021万+5.75%
3/14
-22.09%
3/15
2012年
3月期
273
5/10
178
12/29
895,540
2/7
291億4575万190億345万+13.21%
1/23
-10.19%
11/28
2013年
3月期
284
1/10
131
8/10
20,056,300
12/20
303億2012万139億8569万+56.7%
12/20
-14.75%
5/16
2014年
3月期
800
9/18
192
4/2
22,381,690
9/13
854億880万204億9811万+132.6%
9/17
-17.33%
2/4
2015年
3月期
765
2/23
396
5/21
21,271,000
7/17
816億7232万422億7743万+21.41%
2/20
-9.84%
10/17
2016年
3月期
1,175
9/1
681
4/1
6,531,300
2/9
1254億4441万727億438万+14.87%
8/17
-15.35%
1/21
2017年
3月期
1,112
8/8
809
5/12
4,369,900
11/9
1187億1845万863億6981万+11.4%
7/29
-12.09%
11/16
2018年
3月期
1,278
2/22
815
4/17
3,927,500
11/8
1364億4081万870億1038万+17.27%
11/8
-6.56%
4/3
2019年
3月期
1,223
5/21
810
3/29
1,442,800
5/14
1305億6895万864億7657万+7.5%
9/25
-14.54%
5/9
2020年
3月期
906
11/7
484
3/23
1,800,000
3/23
967億2565万516億7242万+11.06%
9/26
-24.09%
3/16
2021年
3月期
640
3/22
455
10/29
1,011,300
8/7
683億2717万485億7634万+12.28%
3/9
-11.07%
8/7
2022年
3月期
833
10/18
565
4/30
2,024,400
5/12
889億3208万603億2008万+15.84%
5/18
-15.21%
11/9
2023年
3月期
727
3/9
576
4/27

4/26
1,725,900
4/25
776億1539万614億9445万+8.26%
5/9
-7.5%
5/11
最新826
2024/3/28
523,300881億8475万-0.84%
833

年間値上がり率

2004/12/30 vs 2003/12/30
-52%(0.48倍)
2005/12/30 vs 2004/12/30
-3%(0.97倍)
2006/12/29 vs 2005/12/30
-66%(0.34倍)
2007/12/28 vs 2006/12/29
-50%(0.5倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
9%(1.09倍)
2011/12/30 vs 2010/12/30
-25%(0.75倍)
2012/12/28 vs 2011/12/30
34%(1.34倍)
2013/12/30 vs 2012/12/28
115%(2.15倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
60%(1.6倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
-22%(0.78倍)
2020/12/30 vs 2019/12/30
-37%(0.63倍)
2021/12/30 vs 2020/12/30
35%(1.35倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/03/28 vs 2023/12/29
4%(1.04倍)
過去安値
131円(2012/08/10)
531%(6.31倍)
826円(3/28)