1801 大成建設

1801
2025/04/30
時価
1兆4186億円
PER 予
11.16倍
2010年以降
4.8-221.04倍
(2010-2024年)
PBR
1.56倍
2010年以降
0.53-2.23倍
(2010-2024年)
配当 予
2.71%
ROE 予
13.94%
ROA 予
5.21%
資料
Link
CSV,JSON

株価チャート

株価

4/30

前日 (4/28)
7,584
始値
7,650
高値
7,748
安値
7,587
終値 +2.12%
7,745
出来高 +4.38%
1,283,800

乖離率

株価(5日)
移動平均値
+3.4%
7,490
株価(25日)
移動平均値
+13.93%
6,798
出来高(5日)
移動平均値
-8.18%
1,398,220

2024/11/29~2025/04/30

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
2025
04/307,6507,7487,5877,745+2.12%1,283,8001兆4186億+13.93%11.161.56
04/287,5007,6257,4607,584+2.42%1,229,9001兆3891億+12.01%10.921.52
04/257,3477,4467,2947,405+1.08%1,131,4001兆3563億+9.72%10.671.49
04/247,3507,3997,2307,326-0.85%1,505,3001兆3418億+8.81%10.551.47
04/237,0757,4257,0367,389+5.59%1,840,7001兆3534億+9.94%10.641.48
04/226,9007,0166,8876,998+0.1%490,6001兆2817億+4.37%10.081.41
04/217,0117,0456,9126,991-0.51%450,0001兆2805億+4.31%10.071.4
04/186,8347,0646,8297,027+3.41%749,8001兆2871億+5.04%10.121.41
04/176,7566,8296,7486,795+0.61%469,5001兆2446億+1.83%9.791.36
04/166,6176,7716,6176,754+2.55%595,8001兆2371億+1.37%9.731.36
04/156,6906,7256,5746,586-0.62%517,6001兆2063億-0.98%9.491.32
04/146,5546,6916,5546,627+1.56%538,2001兆2138億-0.44%9.551.33
04/116,2396,5516,2156,525+0.17%1,255,9001兆1951億-2.01%9.41.31
04/106,4116,5296,2786,514+4.88%1,031,6001兆1931億-2.35%9.381.31
04/096,1186,2786,0656,211+0.21%1,067,7001兆1376億-7.06%8.951.25
04/086,0656,2606,0266,198+5.35%943,1001兆1352億-7.58%8.931.24
04/075,9716,0495,7935,883-6.71%1,037,7001兆775億-12.62%8.471.18
04/046,4286,5166,1726,306-2.73%1,120,1001兆1550億-6.83%9.081.27
04/036,2966,5066,2706,483-0.2%780,1001兆1874億-4.52%9.341.3
04/026,6036,6506,4926,496-1.58%625,8001兆1898億-4.53%9.361.3
04/016,6526,7196,5976,600-0.14%653,4001兆2088億-3.17%9.511.33
03/316,7006,7166,5936,609-3.92%797,5001兆2105億-3.21%9.521.33
03/286,7976,8956,7866,879-1.73%816,4001兆2600億+0.54%9.911.38
03/276,9997,0156,9357,000-0.4%725,7001兆2821億+2.19%10.081.41
03/267,0637,0696,9717,028-0.48%738,4001兆2872億+2.72%10.121.41
03/257,0957,1116,9737,062+0.37%510,6001兆2935億+3.52%10.171.42
03/246,9507,0576,9177,036+0.59%567,1001兆2887億+3.39%10.141.41
03/216,9667,0816,9636,995-0.51%834,4001兆2812億+2.94%10.081.4
03/196,9667,0876,9637,031+0.47%621,2001兆2878億+3.76%10.131.41
03/186,9377,0706,9266,998+1.1%754,9001兆2817億+3.69%10.081.41
03/176,7506,9646,7276,922+3.73%658,8001兆2678億+2.81%9.971.39
03/146,6496,7396,6496,673+0.95%852,7001兆2222億-0.57%9.611.34
03/136,6426,7006,5796,610+1.04%850,4001兆2107億-1.33%9.521.33
03/126,5006,5706,4676,542+1.41%837,4001兆1982億-2.2%9.421.31
03/116,6306,6706,3646,451-3.9%1,273,8001兆1816億-3.47%9.291.3
03/106,7216,8016,7136,713-0.12%762,5001兆2295億+0.42%9.671.35
03/076,7206,7646,6956,721-1.22%657,9001兆2310億+0.66%9.681.35
03/066,8446,9326,7966,804-0.25%614,1001兆2462億+2.04%9.81.37
03/056,7686,8616,7586,821+0.56%693,7001兆2493億+2.46%9.831.37
03/046,8106,8596,7666,783-1.37%685,9001兆2424億+2.09%9.771.36
03/036,7606,8976,7606,877+1.79%609,7001兆2596億+3.79%9.911.38
02/286,8006,8366,7066,756-1.54%1,088,1001兆2374億+2.27%9.731.36
02/276,8236,8806,7976,862+0.54%727,9001兆2568億+4.16%9.881.38
02/266,8006,8316,7096,825+0.37%989,1001兆2501億+3.93%9.831.37
02/256,8326,9126,7966,800-1.55%808,7001兆2455億+3.83%9.81.37
02/216,9206,9636,8416,907-0.58%712,7001兆2651億+5.81%9.951.39
02/207,0407,0666,9136,947-2%958,5001兆2724億+6.76%10.011.39
02/196,9347,1096,9247,089+4.42%1,446,5001兆2984億+9.33%10.211.42
02/186,6266,8336,5996,789+4.03%918,8001兆2435億+5.16%9.781.36
02/176,6016,6396,5256,526-1.72%666,1001兆1953億+1.29%9.41.31
02/146,8106,9466,6406,640-2.42%854,2001兆2162億+3.11%9.561.33
02/136,5386,8786,5066,805+4.69%1,618,4001兆2464億+5.83%9.81.37
02/126,4346,5586,4206,500+1.98%1,392,2001兆1905億+1.26%9.361.31
02/106,3106,4206,1646,374-3.07%2,608,7001兆1675億-0.75%9.181.28
02/076,3966,8176,3576,576+3.07%2,543,9001兆2045億+2.22%9.471.32
02/066,3636,4086,3556,380-0.14%591,9001兆1686億-0.85%9.191.28
02/056,3706,4286,3486,389+0.84%605,2001兆1702億-0.82%9.21.28
02/046,4036,4466,3336,336-0.89%805,1001兆1605億-1.71%9.131.27
02/036,4456,4886,3906,393-1.93%738,3001兆1709億-0.95%9.211.28
01/316,5206,5746,4976,519+0.29%873,2001兆1940億+0.85%9.391.31
01/306,5416,5466,4626,500-0.2%680,4001兆1905億+0.53%9.361.31
01/296,5206,5426,4786,513+0.02%696,2001兆1929億+0.68%9.381.31
01/286,4906,5986,4756,512+0.26%649,7001兆1927億+0.62%9.381.31
01/276,4276,4956,4006,495+2.27%748,6001兆1896億+0.28%9.361.3
01/246,4086,4236,3346,351-0.2%604,1001兆1632億-2.05%9.151.28
01/236,2916,3696,2656,364+1.02%660,8001兆1656億-2.06%9.171.28
01/226,3526,3696,2546,300-0.8%1,000,8001兆1539億-3.24%9.081.27
01/216,4076,4266,3236,351-0.09%723,5001兆1632億-2.64%9.151.28
01/206,3156,3686,3086,357+1.02%502,9001兆1643億-2.69%9.161.28
01/176,3106,3196,2386,293-1.29%838,7001兆1526億-3.82%9.071.26
01/166,3756,4036,3446,3750%569,6001兆1676億-2.72%9.181.28
01/156,3556,3946,3146,375-0.22%540,3001兆1676億-2.85%9.181.28
01/146,4856,5206,3506,389-0.96%955,6001兆1702億-2.74%9.21.28
01/106,4566,4656,4056,451-0.08%690,9001兆1816億-1.96%9.291.3
01/096,4206,4876,3956,456+0.95%651,3001兆1825億-1.99%9.31.3
01/086,4656,4916,3726,395-1.95%1,162,8001兆1713億-2.94%9.211.28
01/076,5736,5966,4986,522-0.96%908,0001兆1946億-1.11%9.391.31
01/066,7236,7526,4706,585-0.81%920,0001兆2061億-0.2%9.491.32
2024
12/306,6666,7146,5926,639+0.09%411,2001兆2160億+0.58%9.561.37
12/276,5606,6406,5366,633+1.19%425,9001兆2149億+0.52%9.551.37
12/266,5056,5686,4686,555+1.16%410,2001兆2006億-0.74%9.441.35
12/256,5496,5496,4306,480-0.93%532,6001兆1869億-2.07%9.331.33
12/246,5806,6386,4966,541-1.57%380,1001兆1980億-1.36%9.421.35
12/236,5806,6456,5746,645+1.25%400,6001兆2171億+0.02%9.571.37
12/206,5906,6496,5636,563-0.41%680,4001兆2021億-1.28%9.451.35
12/196,4906,6076,4656,5900%531,7001兆2070億-0.87%9.491.36
12/186,5906,6136,5486,590-0.45%523,4001兆2070億-0.96%9.491.36
12/176,6686,7116,5916,620-0.72%482,1001兆2125億-0.7%9.541.36
12/166,7056,7276,6416,668-0.55%367,2001兆2213億-0.19%9.611.37
12/136,6336,7056,6186,7050%671,3001兆2281億+0.18%9.661.38
12/126,6606,7446,6256,705+1.59%873,0001兆2281億-0.03%9.661.38
12/116,5846,6096,5526,600+0.24%506,1001兆2088億-1.98%9.511.36
12/106,6716,6716,5326,584-0.56%637,6001兆2059億-2.14%9.481.35
12/096,5756,6256,5206,621+1.25%635,7001兆2127億-1.5%9.541.36
12/066,5516,5596,4646,539-0.77%662,4001兆1977億-2.53%9.421.35
12/056,6036,6416,5726,590+0.55%635,4001兆2070億-1.73%9.491.36
12/046,6666,6806,5486,554-1.68%572,8001兆2004億-2.22%9.441.35
12/036,6006,6886,5836,666+0.65%722,4001兆2209億-0.49%9.61.37
12/026,5186,6326,5096,623+1.72%841,8001兆2131億-0.96%9.541.36
11/296,5566,5916,4376,511-0.46%1,069,0001兆1925億-2.43%9.381.34

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7,745
2025/4/30
1,283,8001兆4186億+13.93%
6,798

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)
2024/12/30 vs 2023/12/29
38%(1.38倍)
2025/04/30 vs 2024/12/30
17%(1.17倍)
過去安値
570円(2000/04/21)
1259%(13.59倍)
7,745円(4/30)