1802 大林組

1802
2024/03/27
時価
1兆3600億円
PER 予
22.91倍
2010年以降
赤字-57.78倍
(2010-2023年)
PBR
1.26倍
2010年以降
0.55-1.69倍
(2010-2023年)
配当 予
3.82%
ROE 予
5.52%
ROA 予
2%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,884
始値
1,892
高値
1,910
安値
1,881
終値 +0.05%
1,885
出来高 +21.4%
4,839,600

乖離率

株価(5日)
移動平均値
-0.58%
1,896
株価(25日)
移動平均値
+11.94%
1,684
出来高(5日)
移動平均値
+19.44%
4,051,800

2023/10/27~2024/03/27

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
03/271,8921,9101,8811,885+0.05%4,839,6001兆3600億+11.94%22.911.26
03/261,8771,8961,8651,884-0.48%3,986,4001兆3593億+13.09%22.91.26
03/251,9481,9501,8931,893-0.79%3,159,3001兆3658億+15.01%231.27
03/221,9311,9351,8971,908-0.21%3,779,2001兆3766億+17.42%23.191.28
03/211,8871,9121,8721,912+3.52%4,494,5001兆3795億+19.28%23.241.28
03/191,8161,8471,8061,847+0.65%4,107,5001兆3326億+16.68%22.451.24
03/181,8161,8461,8031,835+1.16%3,662,2001兆3239億+17.25%22.31.23
03/151,7831,8221,7811,814+1.74%4,370,4001兆3088億+17.18%22.041.22
03/141,7711,7871,7541,783+0.39%3,127,7001兆2864億+16.31%21.671.2
03/131,7941,8141,7701,776-0.11%3,542,9001兆2814億+16.92%21.581.19
03/121,7401,7861,7321,778+1.2%3,450,3001兆2828億+18.14%21.611.19
03/111,7911,7921,7391,757-2.44%4,797,4001兆2676億+18%21.351.18
03/081,7541,8271,7541,801+3.21%7,050,8001兆2994億+22.27%21.891.21
03/071,7751,7751,7331,745-1.75%5,412,9001兆2590億+19.85%21.211.17
03/061,7541,7961,7311,776+1.08%8,966,3001兆2814億+23.33%21.581.19
03/051,7381,7571,6681,757+20.59%14,879,8001兆2676億+23.38%21.351.18
03/041,4751,4791,4541,457-1.49%1,879,8001兆512億+3.55%17.710.98
03/011,4601,4931,4581,479+2%2,922,0001兆671億+5.42%17.970.99
02/291,4511,4681,4401,450+0.62%5,047,3001兆461億+3.72%17.620.97
02/281,4311,4551,4311,441+0.91%1,952,0001兆396億+3.3%17.510.97
02/271,4271,4471,4231,428-0.56%1,699,9001兆303億+2.59%17.350.96
02/261,4351,4461,4261,436+0.49%1,946,1001兆360億+3.46%17.450.96
02/221,4241,4291,4131,429+0.99%1,821,6001兆310億+3.25%17.370.96
02/211,4201,4271,4081,415-0.28%1,451,9001兆209億+2.54%17.20.95
02/201,4371,4381,4111,419-1.53%1,425,9001兆238億+3.13%17.240.95
02/191,3901,4451,3761,441+5.49%2,743,6001兆396億+4.95%17.510.97
02/161,3631,3781,3571,366-0.36%2,664,0009855億8217万-0.15%16.60.92
02/151,3951,3991,3611,371-0.15%2,069,0009891億8972万+0.44%16.660.92
02/141,3831,3841,3621,373-1.65%2,642,7009906億3274万+0.81%16.690.92
02/131,3921,3961,3581,396+0.36%3,017,5001兆72億+2.87%16.960.94
02/091,4071,4091,3861,391-2.18%3,508,1001兆36億+2.88%16.90.93
02/081,4331,4361,3991,422-0.63%2,760,4001兆259億+5.57%17.280.95
02/071,4301,4481,4151,431-0.14%2,794,5001兆324億+6.87%17.390.96
02/061,4181,4681,4171,433+0.49%4,015,9001兆339億+7.66%17.410.96
02/051,3861,4271,3811,426+3.56%4,342,7001兆288億+7.87%17.330.96
02/021,3671,3861,3611,377+0.73%2,235,2009935億1878万+4.79%16.730.92
02/011,3691,3741,3501,367-0.22%1,832,9009863億368万+4.59%16.610.92
01/311,3511,3701,3431,370+0.81%3,103,3009884億6821万+5.3%16.650.92
01/301,3621,3691,3561,359-0.37%1,748,8009805億3160万+5.1%16.520.91
01/291,3481,3761,3481,364+1.64%2,704,8009841億3915万+6.07%16.580.91
01/261,3601,3601,3371,342-0.81%2,589,1009682億6594万+4.93%16.310.9
01/251,3501,3661,3481,353+0.52%2,571,8009762億255万+6.28%16.440.91
01/241,3511,3581,3411,346-1.54%1,995,9009711億5198万+6.24%16.360.9
01/231,3741,3831,3601,367-0.22%2,230,9009863億368万+8.41%16.610.92
01/221,3651,3751,3571,370+1.63%2,411,6009884億6821万+9.16%16.650.92
01/191,3411,3521,3271,348+2.59%3,417,7009725億9500万+7.84%16.380.9
01/181,3201,3321,3131,314-1.43%2,621,2009480億6367万+5.46%15.970.88
01/171,3371,3721,3321,333+0.53%3,170,4009617億7235万+7.33%16.20.89
01/161,3411,3501,3261,326-1.41%1,932,6009567億2179万+7.02%16.110.89
01/151,3001,3521,3001,345+2.52%3,016,4009704億3047万+8.82%16.350.9
01/121,3281,3291,2971,312+1%3,051,4009466億2065万+6.58%15.940.88
01/111,3011,3171,2991,299+1.56%2,410,2009372億4103万+5.78%15.790.87
01/101,2661,2791,2561,279+1.19%2,491,3009228億1083万+4.24%15.540.86
01/091,2701,2751,2531,264-0.32%2,428,7009119億8819万+3.18%15.360.85
01/051,2781,2801,2651,268+0.4%1,983,9009148億7423万+3.51%15.410.85
01/041,2501,2771,2431,263+3.52%3,979,8009112億6668万+3.1%15.350.85
2023
12/291,2261,2351,2131,220+0.08%1,596,1008802億4176万-0.49%14.830.82
12/281,2251,2311,2181,219-0.97%1,218,6008795億2025万-0.89%14.810.82
12/271,2271,2391,2251,231+1.23%1,982,2008881億7837万-0.08%14.960.83
12/261,2181,2191,2081,216+0.41%1,394,6008773億5572万-1.46%14.780.82
12/251,2101,2151,2041,211+1%1,294,6008737億4818万-2.02%14.720.81
12/221,1901,2011,1861,199+1.61%2,066,5008650億9006万-3.38%14.570.8
12/211,1811,1871,1741,180-0.67%2,094,3008513億8138万-5.22%14.340.79
12/201,1711,1941,1711,188+0.17%2,030,9008571億5345万-4.96%14.440.8
12/191,1851,1911,1741,186-0.08%1,800,6008557億1044万-5.57%14.410.79
12/181,1851,1921,1701,187-1.98%1,800,6008564億3194万-5.79%14.430.8
12/151,2111,2151,1971,211+1%3,720,4008737億4818万-4.27%14.720.81
12/141,2111,2191,1951,199-1.48%2,859,1008650億9006万-5.44%14.570.8
12/131,2221,2331,2121,217-1.62%2,553,7008780億7723万-4.17%14.790.82
12/121,2511,2551,2361,237-0.72%1,705,3008925億743万-2.83%15.030.83
12/111,2271,2461,2211,246+1.71%2,389,0008990億101万-2.5%15.140.84
12/081,2311,2391,2231,225-1.05%2,887,3008838億4931万-4.37%14.890.82
12/071,2361,2531,2291,238-1.9%2,831,3008932億2894万-3.73%15.040.83
12/061,2241,2671,2231,262+3.02%2,441,3009105億4517万-2.02%15.340.85
12/051,2381,2511,2251,225-0.65%2,175,3008838億4931万-4.89%14.890.82
12/041,2411,2411,2241,233-2.3%2,462,0008896億2139万-4.49%14.980.83
12/011,2581,2681,2581,262+1.12%1,962,8009105億4517万-2.32%15.340.85
11/301,2321,2541,2281,248-0.08%6,296,7009004億4403万-3.41%15.170.84
11/291,2741,2741,2461,249-2.57%2,219,6009011億6554万-3.33%15.180.84
11/281,2861,2941,2781,282-0.23%1,738,3009249億7536万-0.77%15.580.86
11/271,2961,3031,2831,285-1.46%1,376,9009271億3989万-0.46%15.620.86
11/241,3001,3051,2901,304+1.72%1,597,2009408億4857万+1.09%15.850.87
11/221,2731,2881,2721,282+0.39%1,057,1009249億7536万-0.62%15.580.86
11/211,2721,2851,2691,277+0.08%2,047,8009213億6781万-1.01%15.520.86
11/201,3061,3201,2761,276-3.04%1,666,7009206億4630万-1.16%15.510.86
11/171,3051,3191,2991,316+1.08%2,478,6009495億669万+1.86%15.990.88
11/161,3121,3231,3021,302-0.91%2,516,1009394億555万+0.7%15.820.87
11/151,3351,3351,2931,314-0.83%2,848,4009480億6367万+1.62%15.970.88
11/141,3241,3471,3181,325+1.38%2,968,4009560億28万+2.32%16.10.89
11/131,3061,3111,2871,307+0.38%2,261,1009430億1310万+1.08%15.880.88
11/101,2891,3051,2871,302+1.56%1,962,8009394億555万+0.77%15.820.87
11/091,2821,3081,2661,282+1.91%3,900,4009249億7536万-0.62%15.580.86
11/081,2831,2871,2411,258-2.48%3,915,8009076億5913万-2.48%15.290.84
11/071,3771,3911,2901,290-5.08%4,468,0009307億4744万-0.15%15.680.86
11/061,3451,3761,3211,359+1.95%4,537,0009805億3160万+5.1%16.520.91
11/021,3381,3451,3251,333+0.15%2,626,4009617億7235万+3.17%16.20.89
11/011,3081,3311,3071,331+3.34%2,865,2009603億2933万+2.94%16.180.89
10/311,2821,2891,2651,288+0.78%3,056,5009293億442万-0.46%15.650.86
10/301,2841,2861,2621,278-0.93%2,337,4009220億8932万-1.46%15.530.86
10/271,2791,2901,2711,290+1.9%2,156,1009307億4744万-0.85%15.680.86

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
820
4/17
387
3/17
17,145,000
5/16
--+15.17%
4/30
-19.75%
3/17
2009年
3月期
582
9/22
342
10/10
15,753,000
11/13
--+18.66%
11/13
-27.77%
10/10
2010年
3月期
527
4/3
261
11/27
32,982,000
11/27
--+16.13%
1/12
-15.42%
11/27
2011年
3月期
442
4/14
309
3/15

10/5
24,235,000
3/14
3189億697万2229億4628万+8.02%
3/22
-12.46%
5/25
2012年
3月期
412
10/3
316
11/30
14,024,000
10/3
2972億6170万2279億9684万+8.8%
1/17
-8.2%
11/22
2013年
3月期
533
1/11
295
6/4
14,507,000
1/17
3845億6429万2128億4515万+21.45%
4/10
-9.39%
5/16
2014年
3月期
656
3/10
445
4/2
30,503,000
9/10
4733億1032万3210億7150万+14.63%
7/11
-17.5%
6/7
2015年
3月期
834
3/3
576
4/15
14,718,000
4/15
6017億3904万4155億8955万+9.09%
8/18
-9.25%
10/14
2016年
3月期
1,197
11/26
762
4/1
18,342,000
10/9
8636億4704万5497億9035万+10.65%
10/13
-14.72%
1/21
2017年
3月期
1,178
5/27
911
8/19
31,817,200
8/9
8499億3836万6572億9528万+7.56%
12/13
-13.03%
8/19
2018年
3月期
1,609
11/9
1,013
4/17
19,893,200
12/11
1兆1609億7308億8927万+12.45%
5/16
-13.48%
2/14
2019年
3月期
1,266
5/14
929
12/26
11,184,700
5/31
9134億3121万6702億8246万+9.51%
11/26
-13.3%
12/25
2020年
3月期
1,283
12/13
772
3/23
6,434,500
3/19
9256億9687万5570億544万+11.34%
9/17
-26.41%
3/18
2021年
3月期
1,129
6/9
853
10/29
10,458,400
11/30
8145億8439万6154億4772万+13.18%
6/9
-8.31%
10/22
2022年
3月期
1,071
4/1
834
11/30
10,249,000
11/30
7727億3683万6017億3904万+5.45%
2/10
-10.1%
11/30
2023年
3月期
1,067
3/9
862
4/27
9,027,100
5/31
7698億5079万6219億4131万+10.61%
5/9
-5.28%
1/6
最新1,885
2024/3/27
4,839,6001兆3600億+11.94%
1,684

年間値上がり率

1984/12/28 vs 1983/12/28
-6%(0.94倍)
1985/12/28 vs 1984/12/28
70%(1.7倍)
1986/12/27 vs 1985/12/28
143%(2.43倍)
1987/12/28 vs 1986/12/27
2%(1.02倍)
1988/12/28 vs 1987/12/28
35%(1.35倍)
1989/12/29 vs 1988/12/28
52%(1.52倍)
1990/12/28 vs 1989/12/29
-36%(0.64倍)
1991/12/30 vs 1990/12/28
-27%(0.73倍)
1992/12/30 vs 1991/12/30
-39%(0.61倍)
1993/12/30 vs 1992/12/30
15%(1.15倍)
1994/12/30 vs 1993/12/30
9%(1.09倍)
1995/12/29 vs 1994/12/30
28%(1.28倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-43%(0.57倍)
1998/12/30 vs 1997/12/30
22%(1.22倍)
1999/12/30 vs 1998/12/30
-11%(0.89倍)
2000/12/29 vs 1999/12/30
2%(1.02倍)
2001/12/28 vs 2000/12/29
-24%(0.76倍)
2002/12/30 vs 2001/12/28
-29%(0.71倍)
2003/12/30 vs 2002/12/30
81%(1.81倍)
2004/12/30 vs 2003/12/30
35%(1.35倍)
2005/12/30 vs 2004/12/30
35%(1.35倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
-6%(0.94倍)
2009/12/30 vs 2008/12/30
-40%(0.6倍)
2010/12/30 vs 2009/12/30
18%(1.18倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
42%(1.42倍)
2013/12/30 vs 2012/12/28
24%(1.24倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
43%(1.43倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
12%(1.12倍)
2023/12/29 vs 2022/12/30
22%(1.22倍)
2024/03/27 vs 2023/12/29
55%(1.55倍)
過去安値
188円(1984/10/04)
903%(10.03倍)
1,885円(3/27)