1801 大成建設

1801
2024/09/18
時価
1兆1616億円
PER 予
17.77倍
2010年以降
4.8-221.04倍
(2010-2024年)
PBR
1.26倍
2010年以降
0.53-2.23倍
(2010-2024年)
配当 予
2.07%
ROE 予
7.11%
ROA 予
2.62%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
6,275
始値
6,326
高値
6,378
安値
6,186
終値 +0.18%
6,286
出来高 +3.29%
690,900

乖離率

株価(5日)
移動平均値
-0.88%
6,342
株価(25日)
移動平均値
-2.3%
6,434
出来高(5日)
移動平均値
+3.32%
668,720

2024/04/24~2024/09/18

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
09/186,3266,3786,1866,286+0.18%690,9001兆1616億-2.3%17.771.26
09/176,4036,4196,1876,275-1.69%668,9001兆1595億-2.37%17.741.26
09/136,4226,4506,3456,383-1.04%595,4001兆1795億-0.53%18.041.28
09/126,4636,5186,3906,450+2.15%610,6001兆1919億+1.02%18.231.3
09/116,4006,4516,2506,314-2.12%777,8001兆1667億-0.69%17.851.27
09/106,5466,5776,4276,451-1.89%603,1001兆1921億+1.88%18.241.3
09/096,4206,6486,4106,575+1.05%668,4001兆2150億+4.81%18.591.32
09/066,5586,6366,4866,507-1.66%571,5001兆2024億+4.26%18.391.31
09/056,3916,6856,3866,617+1.94%585,4001兆2227億+6.3%18.711.33
09/046,4806,5996,4516,491-1.76%679,4001兆1995億+4.39%18.351.31
09/036,6266,7076,5696,607-0.51%481,1001兆2209億+6.34%18.681.33
09/026,6606,6836,5896,641+0.58%487,5001兆2272億+7.04%18.771.34
08/306,6586,6906,5646,603-0.41%940,3001兆2202億+6.72%18.671.33
08/296,5606,6306,5216,630+0.99%623,2001兆2251億+7.4%18.741.33
08/286,5606,5866,4666,565-0.24%579,4001兆2131億+6.52%18.561.32
08/276,6016,6436,5266,581-0.98%604,8001兆2161億+6.8%18.61.32
08/266,6006,6726,5346,646+0.67%558,0001兆2281億+7.94%18.791.34
08/236,4076,6556,4076,602+3.69%1,085,6001兆2200億+7.33%18.661.33
08/226,4056,4516,3346,367+0.49%644,3001兆1765億+3.58%181.28
08/216,2566,3366,2116,336+1.08%381,8001兆1708億+3.02%17.911.27
08/206,2506,3406,2396,268+1.84%533,6001兆1582億+1.99%17.721.26
08/196,2106,2756,1556,155-0.89%487,7001兆1374億+0.18%17.41.24
08/166,2566,2666,1546,210+0.84%720,4001兆1475億+1.01%17.551.25
08/156,1136,1766,0816,158+0.37%591,1001兆1379億+0.16%17.411.24
08/146,0076,1445,9706,135+0.46%732,8001兆1337億-0.31%17.341.23
08/136,1016,1645,9206,107+1.43%1,148,1001兆1285億-0.8%17.261.23
08/095,6876,1645,4966,021+7.77%1,990,5001兆1126億-2.26%17.021.21
08/085,5835,7425,5495,587-3.09%690,7001兆324億-9.45%15.791.12
08/075,5735,9515,5515,765+1.68%1,223,4001兆653億-6.99%16.31.16
08/065,5405,6705,3405,670+14.08%769,6001兆477億-8.71%16.031.14
08/055,3065,4204,9564,970-13.95%1,006,0009184億3349万-20.15%14.051
08/025,9475,9675,7635,776-5.71%913,9001兆673億-7.78%16.331.16
08/016,2506,2836,0796,126-4.65%814,6001兆1320億-2.3%17.321.23
07/316,3086,4416,2186,425+0.83%776,8001兆1873億+2.55%18.161.29
07/306,3936,4026,3006,372-0.33%383,9001兆1775億+2.1%18.011.28
07/296,2106,4226,2026,393+2.95%505,8001兆1813億+2.81%18.071.29
07/266,2236,3016,1236,210-0.5%424,6001兆1475億+0.23%17.551.25
07/256,2616,2926,1906,241-2.47%597,9001兆1533億+0.95%17.641.26
07/246,5006,5356,3746,399-1.98%646,8001兆1825億+3.76%18.091.29
07/236,4396,5486,4326,528+1.22%584,4001兆2063億+6.32%18.451.31
07/226,5556,6006,4406,449-0.91%654,7001兆1917億+5.57%18.231.3
07/196,5716,5916,4056,508+0.26%692,1001兆2026億+7%18.41.31
07/186,4216,5776,4206,491+0.74%805,5001兆1995億+7.27%18.351.31
07/176,3526,5286,3506,443+3.4%1,098,1001兆1906億+6.9%18.211.3
07/166,2186,3596,1866,231-0.16%612,9001兆1514億+3.75%17.611.25
07/126,2306,2886,2116,241-0.14%599,5001兆1533億+4.1%17.641.26
07/116,2156,2826,2116,250+0.81%535,8001兆1549億+4.41%17.671.26
07/106,2986,3306,1356,200-1.6%762,9001兆1457億+3.7%17.531.25
07/096,2416,3306,1916,301+1.55%786,6001兆1643億+5.49%17.811.27
07/086,1956,2336,1486,2050%404,0001兆1466億+3.97%17.541.25
07/056,2986,3106,1816,205-1.02%401,1001兆1466億+4.01%17.541.25
07/046,2626,3406,2196,269-0.05%381,6001兆1584億+5.24%17.721.26
07/036,1506,2736,1226,272+2.65%684,4001兆1590億+5.5%17.731.26
07/025,9706,1225,9516,110+1.99%622,0001兆1291億+2.91%17.271.23
07/016,0006,0755,9605,991+0.67%466,5001兆1071億+0.93%16.941.2
06/285,9746,0105,9275,951+0.39%608,3001兆997億+0.29%16.821.2
06/275,9766,0185,8785,928-1.4%721,8001兆954億-0.03%16.761.2
06/266,0006,0945,9536,012+3.3%849,4001兆1109億+1.49%16.991.21
06/255,8065,8505,7465,820+0.48%481,5001兆755億-1.57%16.451.17
06/245,8385,8665,7705,792-0.99%631,1001兆703億-2%16.371.17
06/215,8695,9285,7835,850-0.32%1,319,5001兆810億-1.05%16.541.18
06/205,8565,8875,8205,869+0.07%550,2001兆845億-0.53%16.591.18
06/195,7795,8825,7555,865+2.5%690,2001兆838億-0.49%16.581.18
06/185,8125,8195,7015,722-0.56%466,3001兆573億-2.75%16.181.15
06/175,8025,8305,6665,754-0.29%525,5001兆633億-2.14%16.271.16
06/145,7525,8705,7525,771+0.58%999,8001兆664億-1.69%16.311.16
06/135,8945,9345,7115,738-2.58%686,8001兆603億-2.4%16.221.16
06/125,8655,9385,8555,890-0.36%452,3001兆884億+0.12%16.651.19
06/115,9535,9805,8765,911-0.96%709,2001兆923億+0.56%16.711.19
06/106,0506,0835,9135,968-0.8%767,8001兆1028億+1.57%16.871.2
06/076,2106,2286,0166,016-0.84%648,9001兆1117億+2.4%17.011.21
06/066,0546,1196,0006,067+0.21%519,1001兆1211億+3.37%17.151.22
06/056,1576,1776,0336,054-2.05%684,1001兆1187億+3.36%17.111.22
06/046,1006,2116,0916,181+0.49%718,6001兆1422億+5.88%17.471.25
06/036,2506,3296,1516,151+3.08%1,016,7001兆1366億+5.94%17.391.24
05/315,9336,0085,9175,967-0.18%1,594,7001兆1026億+3.29%16.871.2
05/306,0586,0605,9035,978-1.42%699,2001兆1047億+3.91%16.91.21
05/296,1606,2346,0336,064-0.49%958,8001兆1205億+5.87%17.141.22
05/285,9536,1655,9536,094+2.52%1,121,1001兆1261億+7.01%17.231.23
05/275,8365,9495,8105,944+1.83%526,8001兆984億+5%16.81.2
05/245,8685,9405,8145,837+0.99%851,7001兆786億+3.64%16.51.18
05/235,6665,7805,5915,780+0.77%776,0001兆681億+3.03%16.341.17
05/225,7895,8015,6915,736-0.4%832,7001兆599億+2.48%16.211.16
05/215,8755,8995,7335,759-1.22%714,2001兆642億+3.04%16.281.16
05/205,7825,9295,7655,830+4.8%1,416,3001兆773億+4.54%16.481.18
05/175,6085,7085,5195,563-2.54%1,266,2001兆280億-0.09%15.731.12
05/165,6205,7155,5585,708+1.66%949,6001兆548億+2.53%16.141.15
05/155,6495,7755,5455,615-0.04%1,336,4001兆376億+0.95%15.871.13
05/145,4275,7755,4115,617+1.9%1,738,3001兆379億+0.99%15.881.13
05/135,8515,9995,5055,512-8.12%2,381,7001兆185億-0.95%15.581.11
05/105,8846,0155,8615,999+2.97%866,8001兆1085億+7.74%16.961.21
05/095,7675,8795,7505,826+1.02%497,4001兆766億+4.95%16.471.18
05/085,8805,8805,7675,767-1.89%548,3001兆657億+4.06%16.31.16
05/075,8305,8825,7895,878-0.79%706,3001兆862億+6.18%16.621.19
05/025,8665,9305,7965,925+1.01%664,3001兆949億+7.32%16.751.2
05/015,7455,8755,7175,866+1.63%743,3001兆840億+6.44%16.581.18
04/305,6705,8595,6605,772+3.52%1,584,3001兆666億+4.83%16.321.16
04/265,3775,6055,1955,576+3.6%1,980,6001兆304億+1.31%15.761.13
04/255,4625,4805,3825,382-1.07%548,8009945億6923万-2.45%15.211.09
04/245,3615,4675,3415,440+1.59%530,9001兆52億-1.72%15.381.1

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6,286
2024/9/18
690,9001兆1616億-2.3%
6,434

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)
2024/09/18 vs 2023/12/29
30%(1.3倍)
過去安値
570円(2000/04/21)
1003%(11.03倍)
6,286円(9/18)