1801 大成建設

1801
2024/05/17
時価
1兆280億円
PER 予
15.78倍
2010年以降
4.8-221.04倍
(2010-2024年)
PBR
1.1倍
2010年以降
0.53-2.23倍
(2010-2024年)
配当 予
2.34%
ROE 予
6.99%
ROA 予
2.52%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
5,708
始値
5,608
高値
5,708
安値
5,519
終値 -2.54%
5,563
出来高 +33.34%
1,266,200

乖離率

株価(5日)
移動平均値
-0.71%
5,603
株価(25日)
移動平均値
-0.09%
5,568
出来高(5日)
移動平均値
-17.48%
1,534,440

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
05/175,6085,7085,5195,563-2.54%1,266,2001兆280億-0.09%15.781.1
05/165,6205,7155,5585,708+1.66%949,6001兆548億+2.53%16.191.13
05/155,6495,7755,5455,615-0.04%1,336,4001兆376億+0.95%15.931.11
05/145,4275,7755,4115,617+1.9%1,738,3001兆379億+0.99%15.931.11
05/135,8515,9995,5055,512-8.12%2,381,7001兆185億-0.95%15.641.09
05/105,8846,0155,8615,999+2.97%866,8001兆1085億+7.74%17.021.19
05/095,7675,8795,7505,826+1.02%497,4001兆766億+4.95%16.531.16
05/085,8805,8805,7675,767-1.89%548,3001兆657億+4.06%16.361.14
05/075,8305,8825,7895,878-0.79%706,3001兆862億+6.18%16.671.17
05/025,8665,9305,7965,925+1.01%664,3001兆949億+7.32%16.811.18
05/015,7455,8755,7175,866+1.63%743,3001兆840億+6.44%16.641.16
04/305,6705,8595,6605,772+3.52%1,584,3001兆666億+4.83%16.371.15
04/265,3775,6055,1955,576+3.6%1,980,6001兆304億+1.31%15.821.11
04/255,4625,4805,3825,382-1.07%548,8009945億6923万-2.45%15.271.07
04/245,3615,4675,3415,440+1.59%530,9001兆52億-1.72%15.431.08
04/235,3595,3845,3125,355-0.06%538,4009895億7975万-3.34%15.191.06
04/225,3005,3835,2885,358+2.51%638,5009901億3413万-3.39%15.21.06
04/195,2405,2775,1675,227-0.27%762,7009659億2593万-5.82%14.831.04
04/185,2405,2875,2045,241+0.36%574,0009685億1306万-5.67%14.871.04
04/175,2985,3005,1725,222-1.36%707,3009650億195万-6.03%14.811.04
04/165,4005,4065,2215,294-3.2%1,005,9009783億722万-4.78%15.021.05
04/155,4675,5045,4125,469-0.82%641,9001兆106億-1.69%15.511.09
04/125,4905,5625,4385,514+0.62%560,4001兆189億-0.9%15.641.09
04/115,5335,5415,4415,480-2.09%753,6001兆126億-1.31%15.551.09
04/105,5465,6245,5385,597+1.17%668,1001兆343億+1.01%15.881.11
04/095,5805,5805,4935,532-1.11%650,6001兆442億+0.2%15.691.1
04/085,6025,6625,5685,594-0.09%691,1001兆337億+1.95%15.871.11
04/055,6385,6545,5245,599-1.82%637,5001兆346億+2.7%15.881.11
04/045,6845,7655,6265,703+2.13%883,4001兆538億+5.3%16.181.13
04/035,5605,7005,5335,584+0.04%992,0001兆318億+3.83%15.841.11
04/025,5865,5955,4645,582-0.21%783,6001兆315億+4.43%15.841.11
04/015,6735,7055,5945,594-0.46%617,2001兆559億+5.25%15.871.11
03/295,5505,6925,5475,620+2.13%772,0001兆608億+6.32%25.861.12
03/285,6065,6095,4675,503-3.03%1,022,6001兆388億+4.72%25.331.1
03/275,7015,7565,6555,675-0.89%1,110,9001兆712億+8.59%26.121.13
03/265,7205,7595,6695,726-0.28%768,8001兆809億+10.24%26.351.14
03/255,9145,9165,7425,742-2.38%790,4001兆839億+11.41%26.431.15
03/225,8775,9445,8275,882+0.75%942,6001兆1103億+15.06%27.071.17
03/215,5825,8485,5685,838+4.91%1,175,3001兆1020億+15.19%26.871.16
03/195,4885,5735,4605,565+0.83%634,6001兆505億+10.66%25.611.11
03/185,4905,5785,4545,519+1.28%688,0001兆418億+10.25%25.41.1
03/155,3395,4505,3295,449+1.34%981,9001兆286億+9.18%25.081.09
03/145,3055,3945,2805,377+2.11%798,6001兆150億+7.6%24.751.07
03/135,3005,3665,2215,266-0.72%880,4009940億7109万+5.26%24.241.05
03/125,2915,3045,1575,304-1.03%1,024,1001兆12億+5.85%24.411.06
03/115,4505,4875,2675,359-2.71%1,032,2001兆116億+6.92%24.661.07
03/085,2415,5625,2205,508+5.52%1,838,0001兆397億+9.92%25.351.1
03/075,1945,2685,1455,220+0.66%1,119,1009853億8760万+4.27%24.021.04
03/065,0895,2085,0255,186+1.89%1,853,0009789億6937万+3.51%23.871.03
03/054,8885,1104,8585,090+8.81%2,845,7009608億4730万+1.48%23.431.02
03/044,6814,7324,6244,678-0.89%1,197,7008830億7341万-6.89%21.530.93
03/014,7094,7604,6764,720+0.28%1,034,3008910億181万-6.57%21.720.94
02/294,7754,8074,6934,707-0.97%1,272,0008885億4778万-7.29%21.660.94
02/284,7794,8084,7254,753-0.34%985,1008972億3128万-6.93%21.870.95
02/274,7764,8164,7114,769-1.41%1,071,8009002億5162万-7.11%21.950.95
02/264,8914,9154,7914,837-0.64%1,027,4009130億8809万-6.17%22.260.96
02/224,8604,9054,8204,868+0.93%1,077,1009189億4001万-5.95%22.40.97
02/214,7954,8234,7564,823+0.56%1,046,0009104億4529万-7.2%22.20.96
02/204,8754,9064,7664,796-1.3%959,0009053億4845万-8.11%22.070.96
02/194,7654,8854,7414,859+2.68%763,1009172億4106万-7.32%22.360.97
02/164,6964,7644,6534,732+0.79%890,7008932億6707万-10.04%21.780.94
02/154,7904,8294,6544,695-1.78%978,6008862億8253万-11.08%21.610.94
02/144,8534,8914,7704,780-1.97%953,0009023億2811万-9.74%220.95
02/134,9404,9434,7924,876-2.15%1,536,3009204億5018万-8.12%22.440.97
02/094,9455,0474,8804,983-3.15%1,863,2009406億4874万-6.21%22.930.99
02/085,6005,6105,1225,145-7.99%2,248,2009712億2973万-3.2%23.681.03
02/075,5045,6005,4855,592+1.07%517,1001兆556億+5.47%25.741.12
02/065,4905,6115,4815,533+1.21%734,8001兆444億+4.97%25.461.1
02/055,3775,4785,3755,467+2.46%935,3001兆320億+4.29%25.161.09
02/025,3635,4025,3095,336+0.17%497,5001兆72億+2.32%24.561.06
02/015,3405,3515,2865,327-1.08%768,1001兆55億+2.58%24.521.06
01/315,3215,3955,3045,385+1.57%593,7001兆165億+4.16%24.781.07
01/305,3465,3815,2995,302-0.64%467,0001兆8億+3.05%24.41.06
01/295,2945,3435,2925,336+0.79%568,2001兆72億+4.1%24.561.06
01/265,3675,3675,2785,294-1.73%462,9009993億5670万+3.7%24.361.06
01/255,3845,3955,3315,387+0.84%501,6001兆169億+5.9%24.791.07
01/245,3615,3925,3075,342-2.14%578,1001兆84億+5.41%24.591.07
01/235,4695,5155,4155,459+0.59%558,4001兆305億+8.08%25.121.09
01/225,3725,4495,3495,427+2.34%665,0001兆244億+7.89%24.981.08
01/195,3825,3975,2505,303-0.95%692,0001兆10億+5.74%24.411.06
01/185,4115,4495,3515,354-0.83%539,5001兆106億+6.97%24.641.07
01/175,3965,5345,3905,399+0.5%659,8001兆191億+8.22%24.851.08
01/165,3965,4135,3605,372-0.44%461,5001兆140億+8.05%24.721.07
01/155,3005,4165,3005,396+2.14%492,6001兆186億+8.77%24.831.08
01/125,3295,4105,2545,283+1.03%827,5009972億8021万+6.86%24.311.05
01/115,1705,3095,1705,229+2.59%848,0009870億8654万+6.04%24.071.04
01/105,0595,1195,0305,097+0.69%512,3009621億6870万+3.49%23.461.02
01/095,0165,0924,9935,062+0.92%698,6009555億6169万+2.82%23.31.01
01/055,0405,0644,9865,016-0.4%579,3009468億7820万+1.83%23.091
01/045,0105,0534,9295,036+4.44%1,424,9009506億5363万+1.98%23.181
2023
12/294,8284,8574,7864,822+0.37%458,2009102億5652万-2.59%22.341.06
12/284,7984,8204,7784,804-0.46%232,0009068億5863万-3.38%22.261.05
12/274,7994,8404,7914,826+0.9%455,8009110億1160万-3.29%22.361.06
12/264,8004,8024,7524,783-0.08%408,6009028億9442万-4.49%22.161.05
12/254,8214,8274,7734,787+0.76%304,7009036億4951万-4.87%22.181.05
12/224,7904,8274,7404,751+0.02%542,9008968億5373万-6.11%22.011.04
12/214,7904,8014,7444,750-1.64%582,2008966億6496万-6.53%22.011.04
12/204,8254,8754,8104,829+0.08%504,4009115億7792万-5.37%22.371.06
12/194,8154,8644,7874,825-0.04%562,7009108億2283万-5.89%22.351.06
12/184,8314,8754,7684,827-2.03%690,4009112億37万-6.05%22.361.06

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
2,315
463
4/16

463
4/13
1,125
225
3/17
9,246,600
46,233,000
1/24
--+9.6%
12/11
-14.19%
3/17
2009年
3月期
1,540
308
5/30
815
163
3/4
6,197,400
30,987,000
9/26
--+18.33%
4/13
-27.73%
10/10
2010年
3月期
1,255
251
6/15
695
139
11/27
4,104,800
20,524,000
10/7
--+13.5%
1/13
-14.92%
10/6
2011年
3月期
1,180
236
3/14
800
160
3/15
9,523,200
47,616,000
3/14
2573億8690万1744億9959万+16.78%
3/14
-15.44%
5/25
2012年
3月期
1,145
229
10/5

229
10/3
815
163
8/9
5,588,000
27,940,000
8/24
2497億5254万1777億7146万+10.1%
1/17
-8.39%
8/9
2013年
3月期
1,520
304
1/7
910
182
6/4

182
5/18

他2件
6,707,400
33,537,000
2/7
3315億4923万1984億9329万+20.22%
12/26
-9.91%
5/11
2014年
3月期
2,675
535
9/10
1,235
247
4/2
59,204,400
296,022,000
9/10
5834億8302万2693億8375万+26.9%
9/10
-13.1%
6/6
2015年
3月期
3,645
729
2/27

729
2/25
2,215
443
4/14

443
4/11
6,652,000
33,260,000
5/28
8312億5599万5051億3910万+12.35%
6/4
-8.69%
10/17
2016年
3月期
4,280
856
8/18
3,225
645
1/21
5,819,200
29,096,000
12/22
1兆26億7554億6841万+12.46%
8/13
-15.41%
1/21
2017年
3月期
4,645
929
7/27
3,455
691
4/6
5,468,200
27,341,000
8/8
1兆881億8093億4678万+8.96%
7/27
-9.77%
8/19
2018年
3月期
6,620
11/8

11/7
4,005
801
4/17
3,354,400
12/20
1兆5183億9185億4904万+10.56%
6/20
-10.22%
2/7
2019年
3月期
6,300
7/26
4,385
12/26
3,442,500
8/7
1兆4146億9846億1303万+7.86%
5/14
-15.04%
8/13
2020年
3月期
5,210
4/2
2,755
3/23
2,470,500
5/28
1兆1698億6186億1092万+10.49%
9/17
-21.29%
3/17
2021年
3月期
4,530
3/29
3,020
4/21
2,567,900
5/13
1兆171億6781億1433万+13.77%
6/9
-10.04%
8/7
2022年
3月期
4,340
4/13
3,280
12/2
3,062,700
6/18
9745億868万7364億9504万+5.25%
1/21
-8%
11/30
2023年
3月期
4,750
3/9
3,335
4/7
2,917,800
3/17
8966億6496万6696億7924万+11.07%
5/16
-10.16%
3/20
2024年
3月期
5,944
3/22
4,000
4/6
3,325,100
8/7
1兆1220億7550億8628万+15.2%
3/21
-11.08%
2/15
最新5,563
2024/5/17
1,266,2001兆280億-0.09%
5,568

年間値上がり率

1984/12/28 vs 1983/12/28
-7%(0.93倍)
1985/12/28 vs 1984/12/28
55%(1.55倍)
1986/12/27 vs 1985/12/28
183%(2.83倍)
1987/12/28 vs 1986/12/27
-10%(0.9倍)
1988/12/28 vs 1987/12/28
54%(1.54倍)
1989/12/29 vs 1988/12/28
29%(1.29倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
-13%(0.87倍)
1992/12/30 vs 1991/12/30
-26%(0.74倍)
1993/12/30 vs 1992/12/30
0%(1倍)
1994/12/30 vs 1993/12/30
-3%(0.97倍)
1995/12/29 vs 1994/12/30
11%(1.11倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-64%(0.36倍)
1998/12/30 vs 1997/12/30
1%(1.01倍)
1999/12/30 vs 1998/12/30
-11%(0.89倍)
2000/12/29 vs 1999/12/30
18%(1.18倍)
2001/12/28 vs 2000/12/29
24%(1.24倍)
2002/12/30 vs 2001/12/28
-33%(0.67倍)
2003/12/30 vs 2002/12/30
107%(2.07倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
34%(1.34倍)
2006/12/29 vs 2005/12/30
-32%(0.68倍)
2007/12/28 vs 2006/12/29
-17%(0.83倍)
2008/12/30 vs 2007/12/28
-19%(0.81倍)
2009/12/30 vs 2008/12/30
-35%(0.65倍)
2010/12/30 vs 2009/12/30
19%(1.19倍)
2011/12/30 vs 2010/12/30
3%(1.03倍)
2012/12/28 vs 2011/12/30
47%(1.47倍)
2013/12/30 vs 2012/12/28
67%(1.67倍)
2014/12/30 vs 2013/12/30
44%(1.44倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
37%(1.37倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
22%(1.22倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/05/17 vs 2023/12/29
15%(1.15倍)
過去安値
570円(2000/04/21)
876%(9.76倍)
5,563円(5/17)