1928 積水ハウス

1928
2024/04/19
時価
2兆2205億円
PER 予
10.69倍
2010年以降
赤字-22.06倍
(2010-2024年)
PBR
1.24倍
2010年以降
0.54-1.43倍
(2010-2024年)
配当 予
3.73%
ROE 予
11.57%
ROA 予
6.05%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
3,364
始値
3,384
高値
3,400
安値
3,311
終値 -0.42%
3,350
出来高 +47.83%
1,913,500

乖離率

株価(5日)
移動平均値
-1.73%
3,409
株価(25日)
移動平均値
-3.1%
3,457
出来高(5日)
移動平均値
-6.2%
2,040,020

2023/11/22~2024/04/19

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
04/193,3843,4003,3113,350-0.42%1,913,5002兆2205億-3.1%10.691.24
04/183,3333,3903,3333,364+0.39%1,294,4002兆2298億-2.66%10.741.24
04/173,3993,4083,3383,351-2.42%2,242,7002兆2212億-2.98%10.71.24
04/163,5023,5163,4183,434-3.19%3,072,5002兆2762億-0.55%10.961.27
04/153,5123,5603,5093,547-0.53%1,677,0002兆3511億+2.87%11.321.31
04/123,5823,5903,5453,566+1.22%1,976,7002兆3637億+3.51%11.381.32
04/113,4733,5403,4673,523-0.56%2,161,3002兆3352億+2.44%11.241.3
04/103,5533,5623,5323,543+0.28%1,233,0002兆3485億+3.14%11.311.31
04/093,5403,5463,5123,533+0.28%1,282,3002兆3418億+3.06%11.281.3
04/083,5203,5533,5073,523+0.77%1,564,4002兆3352億+2.95%11.241.3
04/053,4903,5073,4483,496-0.51%2,050,6002兆3173億+2.34%11.161.29
04/043,5203,5643,5093,514+1.65%2,718,7002兆3292億+3.08%11.221.3
04/033,5053,5103,4573,457-0.63%2,346,9002兆2915億+1.62%11.031.28
04/023,4893,5183,4623,479-0.09%2,169,3002兆3060億+2.41%11.11.28
04/013,5353,5423,4713,482-0.94%1,998,7002兆3080億+2.68%11.111.29
03/293,4533,5373,4453,515+2.36%2,776,5002兆3299億+3.81%11.221.3
03/283,4303,4723,4193,434-1.27%2,575,1002兆2762億+1.63%10.961.27
03/273,4243,5143,4193,478+2.35%3,121,9002兆3054億+3.11%11.11.28
03/263,3863,4193,3803,398-0.47%1,844,3002兆2524億+0.95%10.851.25
03/253,4673,4713,4103,414-1.41%1,824,2002兆2630億+1.52%10.91.26
03/223,4753,4913,4473,463+0.12%2,805,1002兆2954億+3.19%11.051.28
03/213,4553,4723,4283,459+1.65%2,505,8002兆2928億+3.35%11.041.28
03/193,3443,4053,3403,403+1.49%2,200,0002兆2557億+1.89%10.861.26
03/183,3533,3833,3363,353+0.57%2,138,2002兆2225億+0.57%10.71.24
03/153,3303,3683,3193,334+0.18%2,910,4002兆2099億+0.09%10.641.23
03/143,3193,3603,3013,328+0.06%2,508,0002兆2060億0%10.621.23
03/133,3373,3783,3253,326+0.15%2,438,6002兆2046億+0.06%10.621.23
03/123,3013,3213,2643,3210%1,933,4002兆2013億-0.06%10.61.23
03/113,4603,4603,2923,321-4.38%3,270,5002兆2013億-0.06%10.61.23
03/083,4003,4733,3583,473+2.3%5,499,7002兆3021億+4.51%11.091.28
03/073,4603,4813,3883,395-1.22%2,788,4002兆2504億+2.32%10.841.25
03/063,3953,4443,3763,437+1.84%4,306,5002兆2782億+3.68%10.971.27
03/053,3473,3833,3283,375+0.45%1,893,5002兆2371億+1.9%10.771.25
03/043,3783,3893,3533,360-0.53%1,890,2002兆2272億+1.42%10.721.24
03/013,3303,3833,3303,378+1.14%2,101,1002兆2391億+1.93%10.781.25
02/293,3493,3583,3163,340+0.6%5,209,2002兆2139億+0.81%10.661.23
02/283,3443,3473,2983,320-0.3%1,801,5002兆2007億+0.09%10.61.23
02/273,3003,3553,2943,330+0.12%2,166,0002兆2073億+0.18%10.631.23
02/263,3663,3693,3263,326-1.36%2,501,9002兆2046億0%10.621.23
02/223,3433,3923,3403,372+1.05%3,660,8002兆2351億+1.38%10.761.25
02/213,2953,3393,2933,337+1.43%2,176,1002兆2119億+0.39%10.651.23
02/203,3003,3063,2753,290-0.06%1,438,0002兆1808億-1.08%10.51.21
02/193,3123,3123,2743,292-0.75%1,275,3002兆1821億-1.11%10.511.22
02/163,2853,3303,2733,317+1.72%4,639,6002兆1987億-0.39%10.591.22
02/153,2503,2613,2253,261+0.8%2,014,8002兆1615億-2.07%10.411.2
02/143,2673,2723,2173,235-0.98%2,125,0002兆1443億-2.88%10.331.19
02/133,2673,2703,2213,267+0.25%2,499,5002兆1655億-1.92%10.431.21
02/093,2623,2873,2353,259-0.76%2,707,4002兆1602億-2.1%10.41.2
02/083,2643,2913,2233,284+0.64%2,899,2002兆1768億-1.29%10.481.21
02/073,2113,2633,2103,263+1.3%3,070,0002兆1629億-1.75%10.421.2
02/063,2803,2853,2163,221-2.28%3,097,5002兆1350億-2.81%10.281.19
02/053,3123,3193,2753,296-0.72%3,089,5002兆1847億-0.36%10.521.22
02/023,3143,3383,2933,320+0.09%2,430,4002兆2007億+0.67%10.61.23
02/013,3393,3393,3013,317-0.9%2,105,2002兆1987億+0.88%10.591.22
01/313,3003,3483,2913,347+0.81%3,247,6002兆2186億+2.17%10.721.24
01/303,3193,3303,3013,320-1.63%5,766,6002兆2007億+1.75%10.631.23
01/293,3803,3973,3653,375-0.38%10,379,0002兆2371億+3.85%10.811.25
01/263,3703,3953,3523,388+0.09%4,765,2002兆2457億+4.73%10.851.25
01/253,3773,3953,3573,385+0.36%3,662,7002兆2437億+5.09%10.841.25
01/243,3483,3833,3413,373-1.92%6,004,2002兆2358億+5.14%10.81.25
01/233,4623,4943,4243,439-1.32%4,275,1002兆2795億+7.6%11.011.27
01/223,4203,4953,4193,485+2.8%4,132,2002兆3100億+9.56%11.161.29
01/193,4003,4023,3413,390+2.54%6,729,6002兆2471億+7.14%10.861.25
01/183,3373,3473,3043,306-0.9%2,906,9002兆1914億+4.92%10.591.22
01/173,3843,4193,3363,336-1.27%3,383,5002兆2113億+6.31%10.681.23
01/163,3903,4053,3703,379+0.33%2,664,9002兆2398億+7.99%10.821.25
01/153,3243,3693,3203,368+1.69%2,286,2002兆2325億+7.95%10.791.24
01/123,3443,3453,2963,312-0.12%3,692,4002兆1954億+6.56%10.611.22
01/113,3143,3303,2963,316+0.88%2,834,6002兆1980億+7.04%10.621.22
01/103,2693,3003,2573,287+1.45%2,593,3002兆1788億+6.41%10.531.21
01/093,2703,2893,2403,240+0.4%3,152,4002兆1476億+5.26%10.381.2
01/053,1973,2603,1963,227+1.13%2,565,2002兆1390億+5.11%10.331.19
01/043,1653,1983,1243,191+1.88%2,921,8002兆1151億+4.18%10.221.18
2023
12/293,1093,1423,1073,132+0.87%1,788,9002兆760億+2.45%10.031.16
12/283,0833,1123,0833,105+1.04%1,128,5002兆581億+1.7%9.941.15
12/273,0573,0823,0543,073+0.85%1,455,3002兆369億+0.72%9.841.13
12/263,0753,0793,0353,047-0.39%1,184,5002兆197億-0.07%9.761.13
12/253,0603,0763,0473,059+1.09%1,193,4002兆276億+0.36%9.81.13
12/223,0253,0433,0083,026+0.03%1,401,6002兆58億-0.72%9.691.12
12/212,9983,0272,9883,025+0.93%1,369,0002兆51億-0.72%9.691.12
12/203,0093,0202,9972,997+0.27%1,630,0001兆9865億-1.64%9.61.11
12/193,0253,0282,9582,989-1.32%2,868,1001兆9812億-1.97%9.571.1
12/183,0483,0532,9993,029-1.34%1,549,6002兆78億-0.66%9.71.12
12/153,0963,1053,0673,070+0.07%2,431,8002兆349億+0.75%9.831.13
12/143,0693,0773,0253,068+0.1%1,829,9002兆336億+0.79%9.831.13
12/133,0703,0813,0533,065-0.13%1,383,8002兆316億+0.89%9.821.13
12/123,0863,0973,0693,069+0.62%1,792,2002兆343億+1.12%9.831.13
12/113,0053,0603,0023,050+2.04%2,369,3002兆217億+0.59%9.771.13
12/083,0653,0752,9862,989-4.2%3,651,2001兆9812億-1.32%9.571.1
12/073,1213,1283,1023,120-0.54%2,141,1002兆681億+3.04%9.991.15
12/063,0803,1373,0783,137+1.95%1,952,9002兆794億+3.84%10.051.16
12/053,0743,0993,0683,077+0.13%1,599,9002兆396億+2.23%9.851.14
12/043,0613,0893,0503,073+0.16%1,543,7002兆369億+2.33%9.841.13
12/013,0613,0873,0483,068+1.29%2,000,1002兆336億+2.47%9.831.13
11/303,0153,0292,9743,029+0.17%3,140,5002兆78億+1.41%9.71.12
11/293,0463,0533,0123,024-0.88%1,382,6002兆44億+1.44%9.681.12
11/283,0553,0593,0303,051+0.2%1,543,8002兆223億+2.62%9.771.13
11/273,0653,0653,0443,045-0.23%1,510,6002兆184億+2.66%9.751.12
11/243,0793,0813,0423,052+0.07%970,8002兆230億+3.18%9.771.13
11/223,0203,0573,0123,050+0.86%1,081,3002兆217億+3.39%9.771.13

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
2009年
1月期
1,264
2/5
642
10/28
15,454,000
3/14
--+20.75%
11/4
-25.32%
10/10
2010年
1月期
1,018
6/15
592
3/4
9,977,000
1/21
--+19.14%
4/2
-12.42%
10/6
2011年
1月期
977
3/16
715
9/15
11,665,000
6/11
6613億1672万4839億7283万+9.07%
3/15
-9.23%
5/21
2012年
1月期
944
3/14
642
8/19
19,681,000
3/14
6389億7951万4345億6022万+7.41%
9/16
-11.32%
3/15
2013年
1月期
1,030
1/15
638
6/4
10,478,000
3/9
6971億9163万4318億5267万+16.03%
1/4
-8.71%
5/18
2014年
1月期
1,578
1/23
971
2/5
20,795,000
3/8
1兆839億6572億5541万+21.23%
3/15
-10.7%
8/20
2015年
1月期
1,647
12/4
1,151
3/25
15,182,700
11/14
1兆1427億7906億1623万+17.32%
11/14
-7.69%
3/25
2016年
1月期
2,163
12/8
1,472
2/5
9,080,000
10/29
1兆5350億1兆215億+10.95%
10/9
-13.03%
1/21
2017年
1月期
2,058
4/25
1,552
8/19
9,334,100
3/11
1兆4605億1兆1014億+8.03%
12/9
-10.49%
6/24
2018年
1月期
2,220
11/9
1,752
4/6
7,907,300
9/8
1兆5333億1兆2100億+8.63%
10/27
-10.94%
2/6
2019年
1月期
2,027
6/7

5/8
1,530
12/25
9,349,100
2/6
1兆4000億1兆567億+4.39%
4/10
-8.19%
9/12
2020年
1月期
2,475
1/23
1,583
2/12
8,294,800
9/6
1兆7094億1兆933億+9.38%
9/24
-16.38%
3/9
2021年
1月期
2,458
2/7
1,551
3/17
6,805,400
3/19
1兆6976億1兆712億+11.1%
6/8
-24.8%
3/17
2022年
1月期
2,567
1/6
1,991
2/26
7,487,000
1/27
1兆7575億1兆3632億+9.14%
3/26
-6.91%
11/30
2023年
1月期
2,595
11/25
2,164
4/13
22,226,800
9/16
1兆7767億1兆4816億+6.69%
9/1
-7.02%
4/12
2024年
1月期
3,495
1/22
2,418
2/2
22,422,300
6/16
2兆3167億1兆6555億+9.56%
1/22
-8.65%
10/4
最新3,350
2024/4/19
1,913,5002兆2205億-3.1%
3,457

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
48%(1.48倍)
1986/12/27 vs 1985/12/28
102%(2.02倍)
1987/12/28 vs 1986/12/27
-12%(0.88倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/29 vs 1988/12/28
28%(1.28倍)
1990/12/28 vs 1989/12/29
-43%(0.57倍)
1991/12/30 vs 1990/12/28
7%(1.07倍)
1992/12/30 vs 1991/12/30
-24%(0.76倍)
1993/12/30 vs 1992/12/30
22%(1.22倍)
1994/12/30 vs 1993/12/30
-14%(0.86倍)
1995/12/29 vs 1994/12/30
19%(1.19倍)
1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
-29%(0.71倍)
1998/12/30 vs 1997/12/30
42%(1.42倍)
1999/12/30 vs 1998/12/30
-24%(0.76倍)
2000/12/29 vs 1999/12/30
15%(1.15倍)
2001/12/28 vs 2000/12/29
-9%(0.91倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
32%(1.32倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
24%(1.24倍)
2006/12/29 vs 2005/12/30
17%(1.17倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
-36%(0.64倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
38%(1.38倍)
2013/12/30 vs 2012/12/28
56%(1.56倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
29%(1.29倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
44%(1.44倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
18%(1.18倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
34%(1.34倍)
2024/04/19 vs 2023/12/29
7%(1.07倍)
過去安値
500円(1985/03/08)
570%(6.7倍)
3,350円(4/19)