1820 西松建設

1820
2024/05/17
時価
2542億円
PER 予
14.56倍
2010年以降
赤字-30.29倍
(2010-2024年)
PBR
1.07倍
2010年以降
0.19-1.18倍
(2010-2024年)
配当 予
4.81%
ROE 予
7.35%
ROA 予
2.14%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
4,512
始値
4,480
高値
4,588
安値
4,480
終値 +1.37%
4,574
出来高 -10.47%
153,000

乖離率

株価(5日)
移動平均値
+0.79%
4,538
株価(25日)
移動平均値
+1.31%
4,515
出来高(5日)
移動平均値
-54.71%
337,840

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
05/174,4804,5884,4804,574+1.37%153,0002542億7553万+1.31%14.561.07
05/164,4804,5164,4534,512+1.42%170,9002508億2885万+0.02%14.361.05
05/154,5314,5364,4244,449-0.63%221,7002473億2659万-1.35%14.161.04
05/144,6064,6174,4454,477-4.26%572,2002488億8315万-0.69%14.251.05
05/134,6604,6794,4704,676+0.52%571,4002599億4586万+3.8%14.881.09
05/104,6654,6774,6144,652+0.56%172,6002586億1166万+3.49%14.811.09
05/094,6044,6424,5704,626+0.74%114,5002571億6628万+3.17%14.731.08
05/084,6424,6534,5494,592-1.54%251,1002552億7617万+2.61%14.621.07
05/074,6424,6784,6054,664+1.08%266,9002592億7876万+4.34%14.851.09
05/024,5904,6154,5484,614+0.92%205,0002564億9919万+3.52%14.691.08
05/014,5694,5924,5364,572+0.09%229,7002541億6434万+2.63%14.551.07
04/304,5594,5824,4934,568+0.55%455,4002539億4198万+2.56%14.541.07
04/264,3574,7204,3264,543+4.03%1,071,4002525億5219万+2%14.461.06
04/254,4254,4284,3614,367-1.09%154,0002427億6808万-2%13.91.02
04/244,3904,4224,3764,415+0.64%120,3002454億3648万-1.08%14.051.03
04/234,3954,4194,3604,387+0.69%140,9002438億7991万-1.79%13.961.03
04/224,3624,3924,3334,357+0.81%156,4002422億1217万-2.57%13.871.02
04/194,3924,4214,2924,322-1.68%194,7002402億6647万-3.44%13.761.01
04/184,4104,4374,3964,396-0.92%129,6002443億8024万-1.9%13.991.03
04/174,4704,5044,4324,437-0.45%175,8002466億5949万-1%14.121.04
04/164,5494,5724,4544,457-2.81%164,4002477億7132万-0.6%14.191.04
04/154,5164,5864,5104,586+0.75%176,6002549億4262万+2.25%14.61.07
04/124,5344,5594,5174,552+0.4%118,4002530億5251万+1.56%14.491.06
04/114,5194,5464,4764,534-0.24%146,0002520億5187万+1.25%14.431.06
04/104,4634,5674,4634,545+1.29%200,7002526億6337万+1.47%14.471.06
04/094,4474,4954,4474,487+0.54%105,7002494億3906万+0.18%14.281.05
04/084,4154,4634,4084,463+1.45%143,5002481億487万-0.42%14.211.04
04/054,3804,4134,3424,399-0.61%116,7002445億4701万-1.92%141.03
04/044,4304,4524,4154,426+0.32%112,6002460億4798万-1.45%14.091.03
04/034,3484,4304,3394,412+0.98%174,0002452億6970万-1.85%14.041.03
04/024,3904,4194,3514,369-1.02%167,1002428億7927万-2.87%13.911.02
04/014,4704,4904,3844,414-1.14%208,4002453億8088万-1.95%14.051.03
03/294,4854,5274,4604,465+2.76%273,6002482億1605万-0.93%14.231.04
03/284,4204,4344,3424,345-4.9%302,9002415億4507万-3.64%13.841.02
03/274,5674,5954,5454,569+0.57%240,3002539億9757万+1.13%14.561.07
03/264,5314,5544,5174,543-0.29%194,9002525億5219万+0.53%14.481.06
03/254,5694,5854,5224,556-0.74%202,9002532億7488万+0.93%14.521.07
03/224,5834,5954,5534,590+1.01%244,5002551億6499万+1.82%14.621.07
03/214,5654,5994,5324,544+0.33%239,8002526億778万+1%14.481.06
03/194,4824,5294,4754,529+0.64%124,0002517億7391万+0.82%14.431.06
03/184,4884,5124,4544,500+0.94%162,3002501億6175万+0.38%14.341.05
03/154,4424,4734,4174,458+0.47%689,3002478億2691万-0.47%14.21.04
03/144,4414,4414,4064,437+0.23%143,6002466億5949万-0.94%14.141.04
03/134,5004,5174,4044,427-1.25%191,9002461億357万-1.09%14.111.04
03/124,5074,5144,4124,483-0.07%186,2002492億1670万+0.47%14.281.05
03/114,5014,5234,4434,486-0.62%273,1002493億8347万+0.92%14.291.05
03/084,4494,5234,4304,514+1.35%292,7002509億4004万+1.97%14.381.06
03/074,5694,5764,4374,454-2.37%390,4002476億454万+1.04%14.191.04
03/064,5504,5754,5154,562+0.37%303,9002536億843万+3.89%14.541.07
03/054,5804,5824,5204,545-0.5%208,2002526億6337万+4%14.481.06
03/044,5404,5864,5224,568+0.59%221,7002539億4198万+5.08%14.551.07
03/014,5064,5604,4694,5410%267,2002524億4101万+4.95%14.471.06
02/294,5404,5674,5184,541+0.18%239,1002524億4101万+5.46%14.471.06
02/284,5004,5554,4974,533+1.48%219,1002519億9627万+5.74%14.441.06
02/274,4754,5374,4554,467-0.49%256,5002483億2723万+4.66%14.231.04
02/264,5414,5564,4704,489-0.82%215,1002495億5025万+5.57%14.31.05
02/224,5264,5554,5074,526+0.27%213,2002516億713万+6.87%14.421.06
02/214,5974,5974,4864,514-1.23%335,9002509億4004万+7.04%14.381.06
02/204,5914,6094,5534,570-0.37%240,2002540億5316万+8.81%14.561.07
02/194,4214,5874,4204,587+3.73%437,9002549億9821万+9.71%14.621.07
02/164,4024,4434,3944,422+0.45%247,4002458億2562万+6.3%14.091.03
02/154,3794,4214,3564,402+0.8%220,2002447億1379万+6.15%14.031.03
02/144,4004,4144,3424,367-0.21%208,4002427億6808万+5.66%13.911.02
02/134,3454,4054,3344,376+1.44%261,5002432億6841万+6.21%13.941.02
02/094,3854,3854,3144,314-1.87%307,6002398億2173万+5.12%13.751.01
02/084,4884,4884,3474,396-1.39%349,8002443億8024万+7.46%14.011.03
02/074,4004,4794,3264,458+2.32%768,3002478億2691万+9.48%14.21.04
02/064,0964,4004,0954,357+6.68%1,415,8002422億1217万+7.61%13.881.02
02/054,0684,0844,0464,084+0.96%185,5002270億3569万+1.34%13.010.95
02/024,0334,0634,0164,045+0.3%158,5002248億6762万+0.6%12.890.95
02/014,0614,0644,0224,033-0.59%200,8002242億52万+0.5%12.850.94
01/314,0004,0573,9984,057+1.02%166,9002255億3472万+1.27%12.930.95
01/304,0254,0384,0164,016-0.4%134,4002232億5547万+0.48%12.80.94
01/294,0024,0324,0024,032+1%224,2002241億4493万+1.08%12.850.94
01/264,0374,0493,9743,992-1.53%229,2002219億2127万+0.3%12.720.93
01/254,0204,0584,0174,054+0.85%148,0002253億6794万+2.04%12.920.95
01/244,0504,0524,0104,020-1.3%172,5002234億7783万+1.41%12.810.94
01/234,0544,0774,0384,073+0.47%250,1002264億2418万+2.93%12.980.95
01/224,0564,0704,0384,054+0.05%214,1002253億6794万+2.63%12.920.95
01/194,0674,0894,0414,052-0.44%172,8002252億5676万+2.76%12.910.95
01/184,0804,0954,0564,070-0.39%111,7002262億5741万+3.35%12.970.95
01/174,0804,1374,0804,086+0.25%206,8002271億4687万+4.02%13.020.96
01/164,1004,1094,0754,076-0.37%189,1002265億9096万+3.98%12.990.95
01/154,0734,1284,0734,091+0.47%223,0002274億2483万+4.55%13.030.96
01/124,1004,1174,0514,072-0.37%255,3002263億6859万+4.3%12.970.95
01/114,0804,1024,0554,087+0.57%316,8002272億246万+4.88%13.020.96
01/104,0774,0834,0404,064+0.82%247,5002259億2386万+4.45%12.950.95
01/094,0104,0323,9974,031+0.93%235,8002240億8934万+3.76%12.840.94
01/053,9804,0183,9553,994+0.33%244,3002220億3245万+2.96%12.730.93
01/043,9774,0593,9653,981+1.4%525,2002213億976万+2.66%12.680.93
2023
12/293,9003,9363,8923,926+1.34%203,9002182億5223万+1.39%12.510.97
12/283,8913,9063,8653,874-0.49%141,7002153億6147万+0.13%12.340.95
12/273,8753,8933,8663,893+0.85%182,3002164億1771万+0.67%12.40.96
12/263,8463,8753,8333,860+0.49%130,9002145億8319万-0.05%12.30.95
12/253,8803,8803,8323,841-0.49%105,8002135億2695万-0.36%12.240.95
12/223,8413,8763,8253,860+0.92%145,7002145億8319万+0.26%12.30.95
12/213,8193,8403,7863,825+0.16%155,6002126億3749万-0.47%12.190.94
12/203,8143,8413,8043,819+0.08%112,9002123億394万-0.5%12.170.94
12/193,8133,8233,7933,816+0.21%135,7002121億3717万-0.39%12.160.94
12/183,8163,8283,7763,808-0.68%179,8002116億9243万-0.47%12.130.94

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
2,240
448
7/9
985
197
3/18
1,532,400
7,662,000
5/14
--+9.56%
5/22
-18.44%
3/17
2009年
3月期
1,570
314
5/30
330
66
3/10

66
3/9

他2件
11,670,400
58,352,000
1/23
--+29.73%
4/14
-44.61%
1/23
2010年
3月期
940
188
8/31
390
78
4/22
5,895,400
29,477,000
8/28
--+45.55%
5/26
-23.5%
10/5
2011年
3月期
765
153
3/23
420
84
10/5
3,086,400
15,432,000
3/14
425億2742万233億4838万+24.21%
3/22
-14.78%
5/21
2012年
3月期
1,045
209
3/13

209
3/12

他2件
500
100
8/9
1,653,400
8,267,000
1/17
580億9301万277億9570万+23.37%
1/17
-11.41%
8/9
2013年
3月期
960
192
4/2
525
105
6/4
1,544,800
7,724,000
12/19
533億6774万291億8548万+26.21%
12/19
-22.35%
5/11
2014年
3月期
1,940
388
1/17
725
145
4/4

145
4/2
5,617,400
28,087,000
9/19
1078億4751万403億376万+28.51%
9/19
-12.48%
3/20
2015年
3月期
2,885
577
8/28
1,550
310
4/11
2,421,600
12,108,000
11/12
1603億8148万861億6682万+14.46%
8/18
-11.04%
10/2
2016年
3月期
2,740
548
9/1
1,910
382
2/12
2,670,600
13,353,000
10/22
1523億2071万1061億7976万+11.74%
8/31
-11.08%
1/21
2017年
3月期
3,030
606
3/9
2,060
412
6/24
1,149,800
5,749,000
5/12
1684億4225万1145億1849万+10.15%
11/30
-7.07%
5/12
2018年
3月期
3,580
11/6
2,542
2/14
1,101,000
2/8
1990億1757万1413億1359万+8.44%
10/10
-15.9%
2/14
2019年
3月期
3,285
7/27
2,252
12/25
1,390,700
4/4
1826億1808万1251億9206万+8.79%
5/10
-13.13%
10/26
2020年
3月期
2,592
2/7
1,753
8/6
1,018,800
8/2
1440億9317万974億5190万+11.75%
11/12
-19.16%
3/13
2021年
3月期
3,045
3/18
1,842
4/16
1,125,200
11/9
1692億7612万1023億9954万+12.35%
5/11
-6.53%
7/31
2022年
3月期
3,980
1/24
2,742
4/6
1,576,000
5/11
2212億5417万1524億3189万+17.23%
5/14
-7.18%
10/27
2023年
3月期
4,445
6/8
3,320
2/7
1,978,000
2/1
2471億422万1845億6378万+8.17%
5/13
-12.85%
2/7
2024年
3月期
4,609
2/20
3,265
5/11
1,415,800
2/6
2562億2123万1815億625万+9.72%
2/19
-7.78%
10/4
最新4,574
2024/5/17
153,0002542億7553万+1.31%
4,515

年間値上がり率

1984/12/28 vs 1983/12/28
-5%(0.95倍)
1985/12/28 vs 1984/12/28
45%(1.45倍)
1986/12/27 vs 1985/12/28
72%(1.72倍)
1987/12/28 vs 1986/12/27
8%(1.08倍)
1988/12/28 vs 1987/12/28
30%(1.3倍)
1989/12/29 vs 1988/12/28
70%(1.7倍)
1990/12/28 vs 1989/12/29
-16%(0.84倍)
1991/12/30 vs 1990/12/28
2%(1.02倍)
1992/12/30 vs 1991/12/30
-14%(0.86倍)
1993/12/30 vs 1992/12/30
-1%(0.99倍)
1994/12/30 vs 1993/12/30
-3%(0.97倍)
1995/12/29 vs 1994/12/30
16%(1.16倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
-59%(0.41倍)
1998/12/30 vs 1997/12/30
61%(1.61倍)
1999/12/30 vs 1998/12/30
-38%(0.62倍)
2000/12/29 vs 1999/12/30
-5%(0.95倍)
2001/12/28 vs 2000/12/29
-1%(0.99倍)
2002/12/30 vs 2001/12/28
-10%(0.9倍)
2003/12/30 vs 2002/12/30
2%(1.02倍)
2004/12/30 vs 2003/12/30
1%(1.01倍)
2005/12/30 vs 2004/12/30
36%(1.36倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-57%(0.43倍)
2009/12/30 vs 2008/12/30
-25%(0.75倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
25%(1.25倍)
2012/12/28 vs 2011/12/30
36%(1.36倍)
2013/12/30 vs 2012/12/28
86%(1.86倍)
2014/12/30 vs 2013/12/30
49%(1.49倍)
2015/12/30 vs 2014/12/30
-7%(0.93倍)
2016/12/30 vs 2015/12/30
23%(1.23倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
72%(1.72倍)
2022/12/30 vs 2021/12/30
7%(1.07倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/05/17 vs 2023/12/29
17%(1.17倍)
過去安値
330円(2009/03/10)
1286%(13.86倍)
4,574円(5/17)