1887 日本国土開発

1887
2024/03/27
時価
495億円
PER 予
-倍
2019年以降
4.21-16.59倍
(2019-2023年)
PBR
0.62倍
2019年以降
0.52-1.21倍
(2019-2023年)
配当 予
4.14%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

時価総額

2019年5月31日
519億4428万
2020年5月29日
480億1505万
2021年5月31日
491億7524万
2022年5月31日
448億653万
2023年5月31日
477億2411万

2023/10/30~2024/03/28

株価&時価総額の推移

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
03/285335375315310%198,200495億1840万+1.53%-0.62
03/27528533528531+0.95%281,900495億1840万+1.72%-0.62
03/26527529524526-0.19%86,000490億5213万+0.77%-0.61
03/25530530524527-0.19%151,400491億4538万+1.15%-0.61
03/22525531522528+0.76%321,900492億3864万+1.34%-0.61
03/21524525521524+0.38%190,800488億6562万+0.77%-0.61
03/19517522516522+0.97%114,200486億7911万+0.38%-0.6
03/18517517513517+0.78%101,000482億1283万-0.58%-0.6
03/15513517512513-0.19%222,700478億3981万-1.35%-0.59
03/14513517510514+0.78%150,400479億3307万-1.34%-0.6
03/13519520510510-1.16%259,600475億6005万-2.11%-0.59
03/125155165055160%482,700481億1958万-1.15%-0.6
03/11525525511516-2.27%403,200481億1958万-1.34%-0.6
03/08521530521528+0.57%263,300492億3864万+0.76%-0.61
03/075285285225250%171,000489億5887万0%-0.61
03/06517525517525+0.57%156,000489億5887万-0.19%-0.61
03/05519522515522+0.19%178,900486億7911万-0.95%-0.6
03/04524524517521-0.19%268,500485億8585万-1.33%-0.6
03/01523525519522-0.19%204,700486億7911万-1.32%-0.6
02/29527528523523-0.95%158,300487億7236万-1.32%-0.61
02/28528531525528-0.38%178,900492億3864万-0.56%-0.61
02/27527531526530+0.57%166,700494億2515万-0.38%-0.61
02/26529529523527+0.96%243,600491億4538万-0.94%-0.61
02/22523523518522+0.19%151,400486億7911万-1.88%-0.6
02/21523524516521-0.19%188,800485億8585万-2.43%-0.6
02/20523524520522+0.19%217,700486億7911万-2.43%-0.6
02/19514522512521+1.76%187,700485億8585万-3.34%-0.6
02/16517517511512+0.39%338,100477億4656万-5.71%-0.59
02/155145145065100%349,100475億6005万-6.76%-0.59
02/14522522510510-2.3%470,800475億6005万-7.61%-0.59
02/13521524515522+0.38%461,700486億7911万-6.12%-0.6
02/09523527520520-0.95%448,200484億9260万-7.14%-0.6
02/08530530523525-0.76%361,900489億5887万-6.91%-0.61
02/07530531527529+0.19%289,500493億3189万-6.54%-0.61
02/06537537528528-1.68%456,800492億3864万-7.04%-0.61
02/05537538534537+0.37%232,700500億7793万-5.79%-0.62
02/02540540533535-0.56%303,400498億9142万-6.3%-0.62
02/01548548536538-2%457,600501億7119万-6.11%-0.62
01/31545550543549+0.73%171,700511億9699万-4.36%-0.64
01/30549551545545-0.37%195,600508億2397万-5.05%-0.63
01/29549549546547+0.18%160,900510億1048万-4.87%-0.63
01/26553553546546-1.27%205,600509億1723万-5.21%-0.63
01/25551554546553+1.1%212,100515億7001万-3.99%-0.64
01/24547549544547-0.36%216,100510億1048万-5.2%-0.63
01/23550554548549-0.18%215,400511億9699万-5.02%-0.64
01/22547553544550+2.04%312,300512億9025万-5.01%-0.64
01/19534544528539+1.51%564,900502億6444万-7.07%-0.62
01/18551551531531-3.8%1,041,000495億1840万-8.76%-0.62
01/17562565552552-1.6%745,000514億7676万-5.48%-0.64
01/16553568552561-9.66%1,117,000523億1605万-4.1%-0.65
01/15616626615621+0.81%276,200579億1135万+5.97%-0.72
01/12625626615616-1.6%204,700574億4508万+5.3%-0.71
01/11625630624626+0.48%214,600583億7763万+7.19%-0.73
01/10619627617623+0.81%243,400580億9786万+7.04%-0.72
01/09615619611618+1.15%285,100576億3159万+6.37%-0.72
01/05615621610611-0.16%464,600569億7880万+5.53%-0.71
01/04616617602612+4.44%643,000570億7206万+5.88%-0.71
2023
12/29582587581586+0.86%164,600546億4743万+1.38%-0.68
12/28577581576581+0.69%107,000541億8115万+0.35%-0.67
12/27572577571577+1.05%147,300538億813万-0.52%-0.67
12/26569571567571+0.53%132,200532億4860万-1.72%-0.66
12/25570570566568+0.18%127,500529億6884万-2.41%-0.66
12/22563567563567+1.07%138,500528億7558万-2.91%-0.66
12/21561563557561-0.36%155,200523億1605万-4.1%-0.65
12/205645685625630%182,100525億256万-4.09%-0.65
12/19569569561563-0.53%144,000525億256万-4.25%-0.65
12/18567569563566-0.88%174,700527億8233万-4.07%-0.66
12/15570573568571+0.18%112,900532億4860万-3.38%-0.66
12/14577579568570-1.21%172,500531億5535万-3.88%-0.66
12/13578579575577+0.35%87,000538億813万-2.86%-0.67
12/12580581575575-1.03%112,500536億2162万-3.36%-0.67
12/11583583573581+0.87%150,300541億8115万-2.52%-0.67
12/08586588574576-2.04%289,200537億1488万-3.52%-0.67
12/07587590585588-0.34%102,200548億3394万-1.67%-0.68
12/06583593582590+1.55%170,900550億2045万-1.5%-0.68
12/05583587581581-0.85%120,000541億8115万-3.01%-0.67
12/04587591582586-0.17%166,800546億4743万-2.33%-0.68
12/01590590585587-0.34%157,000547億4068万-2.33%-0.68
11/30581589580589+1.38%203,600549億2719万-2%-0.68
11/29589591581581-2.19%478,200541億8115万-3.17%-0.67
11/28601602592594-1.49%800,900553億9347万-1.16%-0.69
11/27608608603603-0.82%238,300562億3276万+0.5%-0.7
11/246106116056080%156,600566億9904万+1.33%-0.7
11/22606610604608+0.33%103,800566億9904万+1.33%-0.7
11/21603607601606+1%136,200565億1253万+1.17%-0.7
11/20605606599600-0.99%303,100559億5300万0%-0.69
11/17597607597606+1.51%226,700565億1253万+0.66%-0.7
11/16598601596597-0.17%209,700556億7323万-1%-0.69
11/15604604597598-0.66%99,800557億6649万-1.16%-0.69
11/14606606602602-0.66%71,200561億3951万-0.82%-0.7
11/13607608599606-0.16%143,000565億1253万-0.49%-0.7
11/10603607599607+0.66%79,900566億578万-0.49%-0.7
11/09600604595603+1.01%97,500562億3276万-1.31%-0.7
11/08610610593597-1.97%266,800556億7323万-2.45%-0.69
11/07609612606609+0.66%184,100567億9229万-0.98%-0.7
11/06613613604605+0.33%187,000564億1927万-1.94%-0.7
11/02610611600603-0.66%111,500562億3276万-2.74%-0.7
11/01609612604607+0.33%222,000566億578万-2.41%-0.7
10/31596605595605+1.68%138,300564億1927万-3.04%-0.7
10/30605605592595-1.49%179,700554億8672万-4.95%-0.69

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2019年
5月期
889
4/17
589
5/31
22,387,300
3/5
873億4869万578億7219万519億4428万
5/31
2020年
5月期
684
1/14
405
3/17
3,026,900
7/17
672億642万397億9327万480億1505万
5/29
2021年
5月期
654
9/29
504
6/15
758,400
6/29
642億5877万495億2052万491億7524万
5/31
2022年
5月期
620
9/24
507
5/31

5/30
847,500
5/30
609億1810万498億1528万448億653万
5/31
2023年
5月期
646
5/23
505
6/17
1,764,600
7/19
634億7273万496億1877万477億2411万
5/31
最新531
2024/3/28
198,200495億1840万