1802 大林組

1802
2024/05/17
時価
1兆3008億円
PER 予
14.86倍
2010年以降
赤字-57.78倍
(2010-2024年)
PBR
1.12倍
2010年以降
0.55-1.69倍
(2010-2024年)
配当 予
4.44%
ROE 予
7.55%
ROA 予
2.88%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
1,800
始値
1,772
高値
1,808
安値
1,771
終値 +0.17%
1,803
出来高 -28.88%
3,539,500

乖離率

株価(5日)
移動平均値
-0.06%
1,804
株価(25日)
移動平均値
+3.32%
1,745
出来高(5日)
移動平均値
-37.71%
5,682,320

2023/12/18~2024/05/17

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
05/171,7721,8081,7711,803+0.17%3,539,5001兆3008億+3.32%14.861.12
05/161,8441,8481,7891,800-2.17%4,976,9001兆2987億+3.27%14.831.12
05/151,9151,9151,8291,840-3.21%4,999,0001兆3275億+5.57%15.161.15
05/141,9001,9581,8891,901+13.36%10,058,5001兆3715億+9.25%15.671.18
05/131,7611,7701,6681,677-4.72%4,837,7001兆2099億-3.4%13.821.04
05/101,7681,7801,7471,760+0.86%2,841,9001兆2698億+1.15%14.51.1
05/091,7291,7521,7141,745+1.04%2,038,5001兆2590億+0.23%14.381.09
05/081,7451,7521,7211,727-1.43%2,124,0001兆2460億-0.92%14.231.08
05/071,7461,7531,7211,752+1.04%2,468,1001兆2640億+0.23%14.441.09
05/021,7231,7461,7141,734+0.64%1,945,1001兆2510億-0.91%14.291.08
05/011,7221,7361,7151,723-2.21%1,742,5001兆2431億-1.88%14.21.07
04/301,7551,7621,7381,762+2.44%2,501,1001兆2712億0%14.521.1
04/261,7001,7221,6911,720+1%1,894,6001兆2409億-2.66%14.181.07
04/251,7461,7461,7021,703-2.52%2,187,6001兆2287億-4.06%14.041.06
04/241,7251,7541,7181,747+1.22%2,700,0001兆2604億-2.02%14.41.09
04/231,7221,7331,7071,726+0.23%2,315,5001兆2453億-3.41%14.221.07
04/221,7001,7281,6991,722+1.83%2,445,5001兆2424億-3.91%14.191.07
04/191,6761,6941,6561,691-0.29%2,965,9001兆2200億-5.79%13.941.05
04/181,6721,7101,6691,696+0.65%2,409,7001兆2236億-5.73%13.981.06
04/171,7001,7081,6791,685-1.23%2,560,5001兆2157億-6.49%13.891.05
04/161,7201,7271,6941,706-1.67%4,231,5001兆2308億-5.54%14.061.06
04/151,7251,7351,7091,735-0.74%2,747,5001兆2518億-4.04%14.31.08
04/121,7501,7751,7411,748+0.58%2,740,8001兆2611億-3.48%14.411.09
04/111,7401,7471,7271,738-1.92%3,851,9001兆2539億-3.98%14.321.08
04/101,7651,7821,7501,772-0.11%2,421,9001兆2785億-2.21%14.61.1
04/091,7951,7961,7611,774-0.89%2,499,8001兆2799億-2.04%14.621.1
04/081,7831,7901,7591,790+0.96%2,731,0001兆2915億-0.5%14.751.11
04/051,7691,7791,7481,773-1.06%3,126,5001兆2792億-0.73%14.611.1
04/041,7971,8021,7741,792+0.96%2,593,2001兆2929億+1.07%14.771.12
04/031,7891,7971,7661,775-0.28%3,024,4001兆2806億+0.91%14.631.11
04/021,7961,8031,7571,780-0.67%3,290,3001兆2842億+2.01%14.671.11
04/011,8531,8541,7921,792-3.81%5,312,7001兆2929億+3.46%14.771.12
03/291,8221,8651,8201,863+3.85%3,567,0001兆3441億+8.5%17.81.16
03/281,8021,8181,7861,794-4.83%5,108,8001兆2943億+5.59%17.141.12
03/271,8921,9101,8811,885+0.05%4,839,6001兆3600億+11.94%18.011.17
03/261,8771,8961,8651,884-0.48%3,986,4001兆3593億+13.09%181.17
03/251,9481,9501,8931,893-0.79%3,159,3001兆3658億+15.01%18.081.18
03/221,9311,9351,8971,908-0.21%3,779,2001兆3766億+17.42%18.231.19
03/211,8871,9121,8721,912+3.52%4,494,5001兆3795億+19.28%18.261.19
03/191,8161,8471,8061,847+0.65%4,107,5001兆3326億+16.68%17.641.15
03/181,8161,8461,8031,835+1.16%3,662,2001兆3239億+17.25%17.531.14
03/151,7831,8221,7811,814+1.74%4,370,4001兆3088億+17.18%17.331.13
03/141,7711,7871,7541,783+0.39%3,127,7001兆2864億+16.31%17.031.11
03/131,7941,8141,7701,776-0.11%3,542,9001兆2814億+16.92%16.971.11
03/121,7401,7861,7321,778+1.2%3,450,3001兆2828億+18.14%16.981.11
03/111,7911,7921,7391,757-2.44%4,797,4001兆2676億+18%16.781.09
03/081,7541,8271,7541,801+3.21%7,050,8001兆2994億+22.27%17.21.12
03/071,7751,7751,7331,745-1.75%5,412,9001兆2590億+19.85%16.671.09
03/061,7541,7961,7311,776+1.08%8,966,3001兆2814億+23.33%16.971.11
03/051,7381,7571,6681,757+20.59%14,879,8001兆2676億+23.38%16.781.09
03/041,4751,4791,4541,457-1.49%1,879,8001兆512億+3.55%13.920.91
03/011,4601,4931,4581,479+2%2,922,0001兆671億+5.42%14.130.92
02/291,4511,4681,4401,450+0.62%5,047,3001兆461億+3.72%13.850.9
02/281,4311,4551,4311,441+0.91%1,952,0001兆396億+3.3%13.770.9
02/271,4271,4471,4231,428-0.56%1,699,9001兆303億+2.59%13.640.89
02/261,4351,4461,4261,436+0.49%1,946,1001兆360億+3.46%13.720.89
02/221,4241,4291,4131,429+0.99%1,821,6001兆310億+3.25%13.650.89
02/211,4201,4271,4081,415-0.28%1,451,9001兆209億+2.54%13.520.88
02/201,4371,4381,4111,419-1.53%1,425,9001兆238億+3.13%13.550.88
02/191,3901,4451,3761,441+5.49%2,743,6001兆396億+4.95%13.770.9
02/161,3631,3781,3571,366-0.36%2,664,0009855億8217万-0.15%13.050.85
02/151,3951,3991,3611,371-0.15%2,069,0009891億8972万+0.44%13.10.85
02/141,3831,3841,3621,373-1.65%2,642,7009906億3274万+0.81%13.120.85
02/131,3921,3961,3581,396+0.36%3,017,5001兆72億+2.87%13.340.87
02/091,4071,4091,3861,391-2.18%3,508,1001兆36億+2.88%13.290.87
02/081,4331,4361,3991,422-0.63%2,760,4001兆259億+5.57%13.580.89
02/071,4301,4481,4151,431-0.14%2,794,5001兆324億+6.87%13.670.89
02/061,4181,4681,4171,433+0.49%4,015,9001兆339億+7.66%13.690.89
02/051,3861,4271,3811,426+3.56%4,342,7001兆288億+7.87%13.620.89
02/021,3671,3861,3611,377+0.73%2,235,2009935億1878万+4.79%13.150.86
02/011,3691,3741,3501,367-0.22%1,832,9009863億368万+4.59%13.060.85
01/311,3511,3701,3431,370+0.81%3,103,3009884億6821万+5.3%13.090.85
01/301,3621,3691,3561,359-0.37%1,748,8009805億3160万+5.1%12.980.85
01/291,3481,3761,3481,364+1.64%2,704,8009841億3915万+6.07%13.030.85
01/261,3601,3601,3371,342-0.81%2,589,1009682億6594万+4.93%12.820.84
01/251,3501,3661,3481,353+0.52%2,571,8009762億255万+6.28%12.920.84
01/241,3511,3581,3411,346-1.54%1,995,9009711億5198万+6.24%12.860.84
01/231,3741,3831,3601,367-0.22%2,230,9009863億368万+8.41%13.060.85
01/221,3651,3751,3571,370+1.63%2,411,6009884億6821万+9.16%13.090.85
01/191,3411,3521,3271,348+2.59%3,417,7009725億9500万+7.84%12.880.84
01/181,3201,3321,3131,314-1.43%2,621,2009480億6367万+5.46%12.550.82
01/171,3371,3721,3321,333+0.53%3,170,4009617億7235万+7.33%12.730.83
01/161,3411,3501,3261,326-1.41%1,932,6009567億2179万+7.02%12.670.83
01/151,3001,3521,3001,345+2.52%3,016,4009704億3047万+8.82%12.850.84
01/121,3281,3291,2971,312+1%3,051,4009466億2065万+6.58%12.530.82
01/111,3011,3171,2991,299+1.56%2,410,2009372億4103万+5.78%12.410.81
01/101,2661,2791,2561,279+1.19%2,491,3009228億1083万+4.24%12.220.8
01/091,2701,2751,2531,264-0.32%2,428,7009119億8819万+3.18%12.070.79
01/051,2781,2801,2651,268+0.4%1,983,9009148億7423万+3.51%12.110.79
01/041,2501,2771,2431,263+3.52%3,979,8009112億6668万+3.1%12.060.79
2023
12/291,2261,2351,2131,220+0.08%1,596,1008802億4176万-0.49%11.650.82
12/281,2251,2311,2181,219-0.97%1,218,6008795億2025万-0.89%11.640.82
12/271,2271,2391,2251,231+1.23%1,982,2008881億7837万-0.08%11.760.83
12/261,2181,2191,2081,216+0.41%1,394,6008773億5572万-1.46%11.620.82
12/251,2101,2151,2041,211+1%1,294,6008737億4818万-2.02%11.570.81
12/221,1901,2011,1861,199+1.61%2,066,5008650億9006万-3.38%11.450.8
12/211,1811,1871,1741,180-0.67%2,094,3008513億8138万-5.22%11.270.79
12/201,1711,1941,1711,188+0.17%2,030,9008571億5345万-4.96%11.350.8
12/191,1851,1911,1741,186-0.08%1,800,6008557億1044万-5.57%11.330.79
12/181,1851,1921,1701,187-1.98%1,800,6008564億3194万-5.79%11.340.8

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
820
4/17
387
3/17
17,145,000
5/16
--+15.17%
4/30
-19.75%
3/17
2009年
3月期
582
9/22
342
10/10
15,753,000
11/13
--+18.66%
11/13
-27.77%
10/10
2010年
3月期
527
4/3
261
11/27
32,982,000
11/27
--+16.13%
1/12
-15.42%
11/27
2011年
3月期
442
4/14
309
3/15

10/5
24,235,000
3/14
3189億697万2229億4628万+8.02%
3/22
-12.46%
5/25
2012年
3月期
412
10/3
316
11/30
14,024,000
10/3
2972億6170万2279億9684万+8.8%
1/17
-8.2%
11/22
2013年
3月期
533
1/11
295
6/4
14,507,000
1/17
3845億6429万2128億4515万+21.45%
4/10
-9.39%
5/16
2014年
3月期
656
3/10
445
4/2
30,503,000
9/10
4733億1032万3210億7150万+14.63%
7/11
-17.5%
6/7
2015年
3月期
834
3/3
576
4/15
14,718,000
4/15
6017億3904万4155億8955万+9.09%
8/18
-9.25%
10/14
2016年
3月期
1,197
11/26
762
4/1
18,342,000
10/9
8636億4704万5497億9035万+10.65%
10/13
-14.72%
1/21
2017年
3月期
1,178
5/27
911
8/19
31,817,200
8/9
8499億3836万6572億9528万+7.56%
12/13
-13.03%
8/19
2018年
3月期
1,609
11/9
1,013
4/17
19,893,200
12/11
1兆1609億7308億8927万+12.45%
5/16
-13.48%
2/14
2019年
3月期
1,266
5/14
929
12/26
11,184,700
5/31
9134億3121万6702億8246万+9.51%
11/26
-13.3%
12/25
2020年
3月期
1,283
12/13
772
3/23
6,434,500
3/19
9256億9687万5570億544万+11.34%
9/17
-26.41%
3/18
2021年
3月期
1,129
6/9
853
10/29
10,458,400
11/30
8145億8439万6154億4772万+13.18%
6/9
-8.31%
10/22
2022年
3月期
1,071
4/1
834
11/30
10,249,000
11/30
7727億3683万6017億3904万+5.45%
2/10
-10.1%
11/30
2023年
3月期
1,067
3/9
862
4/27
9,027,100
5/31
7698億5079万6219億4131万+10.61%
5/9
-5.28%
1/6
2024年
3月期
1,950
3/25
995
4/7

4/6
14,879,800
3/5
1兆4069億7179億209万+23.39%
3/5
-7.85%
10/4
最新1,803
2024/5/17
3,539,5001兆3008億+3.32%
1,745

年間値上がり率

1984/12/28 vs 1983/12/28
-6%(0.94倍)
1985/12/28 vs 1984/12/28
70%(1.7倍)
1986/12/27 vs 1985/12/28
143%(2.43倍)
1987/12/28 vs 1986/12/27
2%(1.02倍)
1988/12/28 vs 1987/12/28
35%(1.35倍)
1989/12/29 vs 1988/12/28
52%(1.52倍)
1990/12/28 vs 1989/12/29
-36%(0.64倍)
1991/12/30 vs 1990/12/28
-27%(0.73倍)
1992/12/30 vs 1991/12/30
-39%(0.61倍)
1993/12/30 vs 1992/12/30
15%(1.15倍)
1994/12/30 vs 1993/12/30
9%(1.09倍)
1995/12/29 vs 1994/12/30
28%(1.28倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-43%(0.57倍)
1998/12/30 vs 1997/12/30
22%(1.22倍)
1999/12/30 vs 1998/12/30
-11%(0.89倍)
2000/12/29 vs 1999/12/30
2%(1.02倍)
2001/12/28 vs 2000/12/29
-24%(0.76倍)
2002/12/30 vs 2001/12/28
-29%(0.71倍)
2003/12/30 vs 2002/12/30
81%(1.81倍)
2004/12/30 vs 2003/12/30
35%(1.35倍)
2005/12/30 vs 2004/12/30
35%(1.35倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
-6%(0.94倍)
2009/12/30 vs 2008/12/30
-40%(0.6倍)
2010/12/30 vs 2009/12/30
18%(1.18倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
42%(1.42倍)
2013/12/30 vs 2012/12/28
24%(1.24倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
43%(1.43倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
12%(1.12倍)
2023/12/29 vs 2022/12/30
22%(1.22倍)
2024/05/17 vs 2023/12/29
48%(1.48倍)
過去安値
188円(1984/10/04)
859%(9.59倍)
1,803円(5/17)