1803 清水建設

1803
2025/06/03
時価
1兆1144億円
PER 予
14.15倍
2010年以降
赤字-206.08倍
(2010-2025年)
PBR
1.23倍
2010年以降
0.49-2.02倍
(2010-2025年)
配当 予
2.83%
ROE 予
8.72%
ROA 予
2.97%
資料
Link
CSV,JSON

株価チャート

株価

6/3

前日 (6/2)
1,600
始値
1,599
高値
1,599
安値
1,549
終値 -2.81%
1,555
出来高 -4.88%
2,454,300

乖離率

株価(5日)
移動平均値
-1.83%
1,584
株価(25日)
移動平均値
0%
1,555
出来高(5日)
移動平均値
-12.29%
2,798,120

2025/01/06~2025/06/03

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
06/031,5991,5991,5491,555-2.81%2,454,3001兆1144億0%14.151.23
06/021,5801,6001,5741,600+0.69%2,580,1001兆1467億+3.23%14.561.27
05/301,5781,5891,5711,589-0.69%3,782,2001兆1388億+2.91%14.461.26
05/291,5761,6001,5731,600+1.52%2,371,5001兆1467億+4.1%14.561.27
05/281,5681,5831,5631,576+1.09%2,802,5001兆1295億+3.07%14.341.25
05/271,5741,5801,5561,559-1.52%1,758,3001兆1173億+2.36%14.181.24
05/261,5881,5911,5711,583-0.19%1,337,9001兆1345億+4.42%14.41.26
05/231,5781,5861,5681,586+0.51%2,348,6001兆1366億+5.24%14.431.26
05/221,5941,5961,5721,578+0.25%2,379,7001兆1309億+5.41%14.361.25
05/211,5621,5751,5461,574+0.83%2,131,3001兆1280億+5.78%14.321.25
05/201,5621,5651,5391,561-1.58%2,456,9001兆1187億+5.62%14.21.24
05/191,5431,5861,5301,586+2.72%2,615,2001兆1366億+7.96%14.431.26
05/161,5491,6001,5361,544-0.32%4,100,8001兆1065億+6.04%14.051.22
05/151,5071,5581,4941,549+1.71%4,022,4001兆1101億+7.27%14.091.23
05/141,5311,5481,5001,523+0.33%3,308,7001兆915億+6.5%13.861.21
05/131,5631,5691,4761,518-2.88%3,957,0001兆879億+6.83%13.811.2
05/121,5801,6001,5451,563-0.76%2,727,8001兆1201億+10.62%14.221.24
05/091,5601,5791,5511,575+1.48%2,313,6001兆1287億+12.26%14.331.25
05/081,5351,5521,5201,552+0.39%1,723,2001兆1123億+11.33%14.121.23
05/071,5371,5581,5291,546+1.18%2,248,4001兆1080億+11.62%14.071.23
05/021,5051,5441,5031,528+1.06%2,388,6001兆951億+10.89%13.91.21
05/011,5201,5281,4991,512-0.92%2,132,4001兆836億+10.12%13.761.2
04/301,5201,5361,4991,526+0.07%3,015,9001兆936億+11.47%13.881.21
04/281,4681,5371,4551,525+3.6%4,182,3001兆929億+11.89%13.871.21
04/251,4201,4771,4041,472+4.1%3,382,9001兆549億+8.47%13.391.17
04/241,4591,4591,4131,414-2.48%1,917,9001兆133億+4.43%12.861.12
04/231,4271,4541,4151,450+2.11%2,592,6001兆391億+7.17%13.191.15
04/221,3951,4241,3911,420+0.78%1,152,3001兆176億+5.11%12.921.13
04/211,4161,4241,4031,409-0.42%1,024,1001兆98億+4.45%12.821.12
04/181,3851,4201,3841,415+2.39%1,302,8001兆141億+4.97%12.871.12
04/171,3831,3891,3711,382+0.73%1,354,5009904億6476万+2.83%12.571.1
04/161,3471,3771,3451,372+2.93%1,736,3009832億9787万+2.24%12.481.09
04/151,3631,3641,3291,333-1.26%1,402,3009553億4698万-0.52%12.131.06
04/141,3471,3641,3361,350+1.12%1,773,5009675億3070万+0.75%12.281.07
04/111,2661,3441,2641,335+0.75%2,441,3009567億8036万-0.45%12.151.06
04/101,3101,3311,2671,325+5.66%2,560,5009496億1347万-1.34%12.051.05
04/091,2441,2681,2281,254-0.16%1,715,8008987億2852万-6.84%11.410.99
04/081,2431,2751,2401,256+4.06%1,970,0009001億6190万-7.1%11.431
04/071,1881,2331,1671,207-5.7%2,971,8008650億4412万-11.18%10.980.96
04/041,2891,3111,2551,280-2.96%2,381,6009173億6244万-6.23%11.651.02
04/031,2631,3261,2611,319-0.3%2,260,4009453億1333万-3.65%121.05
04/021,3501,3531,3201,323-1.19%1,458,0009481億8009万-3.5%12.041.05
04/011,3421,3531,3331,339+1.13%1,681,9009596億4712万-2.41%12.181.06
03/311,3381,3391,3141,324-4.82%2,677,6009488億9678万-3.71%13.691.05
03/281,3751,3941,3751,391-0.78%1,749,5009969億1497万+0.94%14.571.12
03/271,3851,4101,3851,402+0.29%2,475,8001兆47億+1.45%14.691.13
03/261,4101,4131,3961,398+1.08%2,349,0001兆19億+0.94%14.641.12
03/251,3861,3871,3771,383+0.29%1,508,7009911億8145万-0.29%14.491.11
03/241,3781,3901,3771,3790%1,802,7009883億1470万-0.72%14.451.11
03/211,3851,4161,3791,379-0.72%4,317,1009883億1470万-0.93%14.451.11
03/191,3921,4071,3871,389-0.79%2,473,2009954億8159万-0.22%14.551.12
03/181,4001,4061,3921,400+0.5%1,610,6001兆33億+0.72%14.671.13
03/171,3861,3991,3741,393+2.43%1,764,0009983億4835万+0.43%14.591.12
03/141,3391,3691,3391,360+1.57%3,362,1009746億9760万-1.66%14.251.09
03/131,3191,3391,3141,339+1.36%2,324,9009596億4712万-3.11%14.031.08
03/121,3201,3291,3111,321+0.61%2,669,7009467億4671万-4.41%13.841.06
03/111,3341,3431,2941,313-2.45%2,716,5009410億1319万-4.92%13.751.06
03/101,3651,3741,3461,346-1.25%2,121,7009646億6394万-2.68%14.11.08
03/071,3761,3871,3521,363-1.66%2,732,9009768億4766万-1.52%14.281.1
03/061,4001,4091,3811,386-0.93%2,611,6009933億3152万+0.14%14.521.11
03/051,4061,4061,3811,399-0.5%2,676,8001兆26億+1.23%14.651.12
03/041,4131,4221,3971,406-1.4%1,990,5001兆76億+1.88%14.731.13
03/031,3921,4371,3911,426+3.41%2,709,9001兆219億+3.63%14.941.15
02/281,3781,3871,3591,379+0.58%4,235,2009883億1470万+0.58%14.451.11
02/271,3541,3721,3531,371+1.26%2,850,9009825億8118万+0.22%14.361.1
02/261,3521,3571,3321,354-0.37%3,234,2009703億9746万-0.81%14.181.09
02/251,3821,3871,3531,359-3.21%4,100,2009739億8091万-0.22%14.241.09
02/211,4241,4311,3911,404-0.92%3,471,8001兆62億+3.39%14.711.13
02/201,4651,4671,4011,417-4.06%4,064,9001兆155億+4.73%14.841.14
02/191,4761,4911,4651,477+0.2%2,816,7001兆585億+9.73%15.471.19
02/181,4551,4741,4481,474+1.94%1,851,8001兆564億+10.16%15.441.19
02/171,4821,4901,4441,446-0.48%2,832,6001兆363億+8.8%15.151.16
02/141,4661,4751,4481,453-0.21%4,195,4001兆413億+9.83%15.221.17
02/131,3901,4571,3881,456+5.81%6,777,0001兆434億+10.64%15.251.17
02/121,3501,3901,3491,376+2.99%5,919,3009861億6463万+5.2%14.411.11
02/101,3231,3451,3221,336+1.21%2,686,1009574億9705万+2.53%13.991.07
02/071,3091,3281,3001,320+1.15%2,650,8009460億3002万+1.54%13.831.06
02/061,3261,3301,2971,305-1.88%2,498,0009352億7968万+0.62%13.671.05
02/051,3351,3401,3171,330-0.15%3,707,3009531億9691万+2.78%13.931.07
02/041,3171,3371,3021,332+2.07%3,767,9009546億3029万+3.26%13.951.07
02/031,2911,3271,2821,305-3.33%4,788,0009352億7968万+1.48%13.671.05
01/311,3751,3791,3381,350-2.1%6,113,7009675億3070万+5.22%14.141.09
01/301,3721,3841,3631,379+0.88%3,097,3009883億1470万+7.9%14.451.11
01/291,3521,3811,3461,367+1.94%4,293,9009797億1442万+7.47%14.321.1
01/281,3371,3531,3321,341+0.52%2,660,6009610億8050万+6.01%14.051.08
01/271,3231,3431,3231,334+1.6%2,510,6009560億6367万+5.87%13.971.07
01/241,3091,3231,3041,313+0.31%2,200,6009410億1319万+4.54%13.751.06
01/231,2971,3141,2971,309+1.08%1,764,8009381億4644万+4.55%13.711.05
01/221,2951,3051,2881,295+0.39%2,410,4009281億1278万+3.68%13.571.04
01/211,2951,2961,2771,290+0.7%1,881,2009245億2934万+3.61%13.511.04
01/201,2701,2841,2681,281+1.03%2,274,1009180億7913万+3.22%13.421.03
01/171,2551,2721,2431,268+0.48%2,740,8009087億6217万+2.51%13.281.02
01/161,2581,2681,2471,262+0.64%2,078,8009044億6203万+2.27%13.221.01
01/151,2621,2661,2441,254-0.63%2,221,3008987億2852万+1.87%13.141.01
01/141,2661,2811,2571,262-0.24%2,566,4009044億6203万+2.69%13.221.01
01/101,2911,2971,2631,265-1.63%3,157,8009066億1210万+3.18%13.251.02
01/091,2821,2921,2731,286+0.31%2,786,7009216億6258万+5.15%13.471.03
01/081,2651,2881,2571,282+1.34%3,705,8009187億9582万+5.08%13.431.03
01/071,2501,2651,2341,265+1.77%2,251,5009066億1210万+4.03%13.251.02
01/061,2601,2681,2371,243-0.8%2,608,0008908億4494万+2.56%13.021

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
4/16
408
3/17
15,852,000
1/18
--+12.76%
1/25
-16.14%
11/21
2009年
3月期
563
6/17
339
2/12
14,709,000
11/13
--+15.79%
9/24
-21.73%
10/10
2010年
3月期
482
5/7
262
11/27
16,151,000
11/27
--+12.93%
1/8
-13.83%
11/27
2011年
3月期
413
4/8
294
8/27

8/26
17,781,000
3/14
3256億5653万2318億2329万+13.78%
3/22
-14.09%
5/25
2012年
3月期
373
4/1
298
8/9
11,509,000
6/17
2941億1595万2349億7735万+8.26%
1/17
-8.04%
8/9
2013年
3月期
341
1/15
223
11/14
22,044,000
2/7
2688億8348万1758億3875万+21.18%
4/23
-12.16%
11/13
2014年
3月期
570
3/10
294
4/2
26,493,000
9/10
4494億5332万2318億2329万+15.14%
7/2
-14.37%
6/6
2015年
3月期
882
8/28
501
4/11
14,044,000
7/25
6954億6988万3950億4582万+13.21%
5/30
-11.39%
10/17
2016年
3月期
1,237
8/18
800
4/1
15,251,000
8/6
9753億9257万6308億1169万+9.95%
8/17
-15.29%
1/21
2017年
3月期
1,110
1/5
868
6/24
10,177,000
8/9
8752億5122万6844億3068万+10.09%
7/21
-8.07%
6/16
2018年
3月期
1,396
11/6
895
3/26
11,066,300
11/9
1兆1007億7057億2057万+11.25%
4/27
-14.36%
2/13
2019年
3月期
1,200
7/26
834
12/26
6,612,600
11/5
9462億1753万6576億2118万+11.02%
5/14
-13.54%
8/13
2020年
3月期
1,176
2/10
718
3/17
6,499,500
5/10
9272億9318万5661億5349万+11.52%
9/13
-24.23%
3/13
2021年
3月期
965
6/9
711
10/29
7,097,200
5/29
7609億1660万5606億3388万+10.97%
3/11
-12.41%
8/3
2022年
3月期
953
6/7

5/10
707
12/28

12/27
9,253,700
7/30
7514億5442万5574億7983万+6.35%
1/24
-9.81%
11/30
2023年
3月期
790
3/9
661
1/16

4/27
8,832,900
5/31
6229億2654万5212億815万+8.09%
4/26
-6.14%
10/3
2024年
3月期
1,122
11/7
750
4/6
15,462,500
4/26
8344億482万5913億8595万+11.71%
3/21
-11.45%
2/8
2025年
3月期
1,491
2/19
797
8/5
54,764,300
5/31
1兆685億5927億1002万+22.97%
11/12
-11.91%
8/5
最新1,555
2025/6/3
2,454,3001兆1144億0%
1,555

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
60%(1.6倍)
1986/12/27 vs 1985/12/28
101%(2.01倍)
1987/12/28 vs 1986/12/27
11%(1.11倍)
1988/12/28 vs 1987/12/28
80%(1.8倍)
1989/12/29 vs 1988/12/28
52%(1.52倍)
1990/12/28 vs 1989/12/29
-30%(0.7倍)
1991/12/30 vs 1990/12/28
-20%(0.8倍)
1992/12/30 vs 1991/12/30
-30%(0.7倍)
1993/12/30 vs 1992/12/30
-12%(0.88倍)
1994/12/30 vs 1993/12/30
27%(1.27倍)
1995/12/29 vs 1994/12/30
7%(1.07倍)
1996/12/30 vs 1995/12/29
-18%(0.82倍)
1997/12/30 vs 1996/12/30
-65%(0.35倍)
1998/12/30 vs 1997/12/30
25%(1.25倍)
1999/12/30 vs 1998/12/30
-11%(0.89倍)
2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
31%(1.31倍)
2002/12/30 vs 2001/12/28
-33%(0.67倍)
2003/12/30 vs 2002/12/30
37%(1.37倍)
2004/12/30 vs 2003/12/30
26%(1.26倍)
2005/12/30 vs 2004/12/30
69%(1.69倍)
2006/12/29 vs 2005/12/30
-31%(0.69倍)
2007/12/28 vs 2006/12/29
-18%(0.82倍)
2008/12/30 vs 2007/12/28
7%(1.07倍)
2009/12/30 vs 2008/12/30
-36%(0.64倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
64%(1.64倍)
2014/12/30 vs 2013/12/30
55%(1.55倍)
2015/12/30 vs 2014/12/30
20%(1.2倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
25%(1.25倍)
2020/12/30 vs 2019/12/30
-33%(0.67倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
33%(1.33倍)
2024/12/30 vs 2023/12/29
34%(1.34倍)
2025/06/03 vs 2024/12/30
24%(1.24倍)
過去安値
216円(1984/10/30)
620%(7.2倍)
1,555円(6/3)