ログイン

清水建設 (1803.T)

プライム（内国株式）
セクター
建設業
最新終値
2,424円
最新PBR
1.62倍
最新PER
29.51倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,420 2,435 2,405 2,424 2,564,700 - -
08/12(水) 2,364 2,403 2,361 2,382 4,374,800 2,387.7 2,444.7
08/10(月) 2,398 2,403 2,359 2,375 3,338,600 2,390.9 2,456.9
08/07(金) 2,397 2,435 2,357 2,393 3,350,800 2,383.4 2,465.9
08/06(木) 2,370 2,437 2,370 2,421 2,951,200 2,380.8 2,473.1
08/05(水) 2,400 2,421 2,347 2,369 4,693,400 2,360.2 2,478.6
08/04(火) 2,337 2,438 2,335 2,398 3,149,100 2,364.7 2,485.9
08/03(月) 2,331 2,364 2,254 2,337 4,717,900 2,380.4 2,492.4
07/31(金) 2,368 2,430 2,353 2,380 6,497,300 2,417.7 2,501.2
07/30(木) 2,399 2,532 2,178 2,318 17,485,800 2,433.2 2,505.5
07/29(水) 2,514 2,520 2,347 2,392 4,676,900 2,466.1 2,513.3
07/28(火) 2,500 2,512 2,434 2,477 2,815,700 2,482.5 2,516.6
07/27(月) 2,495 2,533 2,438 2,524 2,667,100 2,479.9 2,519.0
07/24(金) 2,491 2,500 2,439 2,457 2,223,100 2,458.7 2,520.3
07/23(木) 2,477 2,502 2,454 2,482 1,780,400 2,469.0 2,525.8
07/22(水) 2,468 2,508 2,454 2,474 1,825,800 2,479.0 2,529.1
07/21(火) 2,425 2,485 2,388 2,464 2,392,600 2,473.1 2,535.5
07/17(金) 2,481 2,502 2,374 2,418 3,225,300 2,471.2 2,545.6
07/16(木) 2,506 2,536 2,494 2,509 1,706,800 2,486.2 2,547.4
07/15(水) 2,485 2,535 2,460 2,532 2,296,900 2,482.9 2,543.2
07/14(火) 2,454 2,456 2,423 2,444 1,927,100 2,476.7 2,540.5
07/13(月) 2,492 2,512 2,420 2,454 2,417,700 2,515.7 2,540.3
07/10(金) 2,530 2,531 2,479 2,493 2,253,400 2,562.0 2,539.3
07/09(木) 2,454 2,501 2,446 2,492 2,488,000 2,583.3 2,540.1
07/08(水) 2,589 2,589 2,495 2,501 4,268,700 2,599.5 2,539.0
07/07(火) 2,706 2,743 2,639 2,639 3,037,200 2,611.2 2,538.1
07/06(月) 2,636 2,708 2,624 2,686 3,008,000 2,593.3 2,532.4
07/03(金) 2,620 2,620 2,560 2,599 2,116,500 2,568.4 2,527.7
07/02(木) 2,535 2,620 2,522 2,573 2,648,600 2,559.9 2,531.0
07/01(水) 2,574 2,617 2,554 2,560 2,636,900 2,543.0 2,533.6
06/30(火) 2,611 2,620 2,544 2,550 2,859,800 2,533.4 2,537.8
06/29(月) 2,551 2,607 2,528 2,561 2,549,300 2,518.6 2,545.8
06/26(金) 2,511 2,570 2,479 2,557 2,999,700 2,513.5 2,549.6
06/25(木) 2,562 2,562 2,481 2,489 3,070,100 2,513.2 2,549.3
06/24(水) 2,511 2,550 2,484 2,512 3,025,500 2,534.7 2,553.2
06/23(火) 2,574 2,594 2,476 2,476 3,133,300 2,545.1 2,556.5
06/22(月) 2,527 2,585 2,509 2,536 1,853,200 2,576.7 2,567.6
06/19(金) 2,559 2,609 2,526 2,555 2,787,100 2,613.0 2,574.1
06/18(木) 2,570 2,628 2,567 2,596 2,478,300 2,594.2 2,583.2
06/17(水) 2,684 2,708 2,553 2,564 3,986,300 2,555.9 2,596.6
06/16(火) 2,717 2,718 2,621 2,634 3,324,500 2,535.9 2,619.2
06/15(月) 2,653 2,737 2,653 2,717 5,033,400 2,497.0 2,652.4
06/12(金) 2,477 2,500 2,433 2,461 4,448,400 2,439.4 2,669.0
06/11(木) 2,393 2,423 2,371 2,405 3,217,500 2,450.1 2,692.5
06/10(水) 2,440 2,469 2,425 2,464 2,865,500 2,461.8 2,718.6
06/09(火) 2,479 2,498 2,419 2,439 3,475,300 2,464.9 2,739.9
06/08(月) 2,550 2,564 2,389 2,429 3,135,400 2,476.6 2,763.8
06/05(金) 2,459 2,528 2,431 2,515 3,163,000 2,504.4 2,794.2
06/04(木) 2,479 2,500 2,454 2,463 3,392,700 2,537.8 2,810.1
06/03(水) 2,520 2,520 2,451 2,479 2,963,700 2,572.7 2,824.3
06/02(火) 2,531 2,531 2,436 2,498 3,665,700 2,609.5 2,837.1
06/01(月) 2,685 2,686 2,556 2,568 2,981,700 2,660.0 2,850.7
05/29(金) 2,620 2,706 2,597 2,682 5,311,800 2,677.7 2,858.9
05/28(木) 2,690 2,715 2,613 2,638 3,361,200 2,651.0 2,863.3
05/27(水) 2,782 2,807 2,663 2,663 3,139,600 2,640.8 2,868.1
05/26(火) 2,707 2,829 2,666 2,750 3,510,300 2,627.3 2,877.6
05/25(月) 2,598 2,718 2,583 2,657 3,334,800 2,627.5 2,881.8
05/22(金) 2,596 2,596 2,537 2,548 3,003,900 2,635.9 2,890.0
05/21(木) 2,601 2,645 2,573 2,587 3,343,800 2,682.7 2,902.0
05/20(水) 2,724 2,756 2,581 2,596 3,848,600 2,751.9 2,914.2
05/19(火) 2,726 2,824 2,722 2,751 3,257,700 2,858.2 2,928.4
05/18(月) 2,770 2,781 2,656 2,699 3,817,600 3,001.0 2,939.3
05/15(金) 2,957 2,992 2,771 2,782 5,234,500 3,087.5 2,945.0
05/14(木) 3,125 3,149 2,933 2,933 5,879,600 3,140.7 2,947.4
05/13(水) 3,395 3,410 3,122 3,127 7,279,700 3,165.6 2,945.1
05/12(火) 3,158 3,544 3,131 3,465 15,813,700 3,139.4 2,933.7
05/11(月) 3,049 3,131 3,006 3,131 3,771,500 3,054.0 2,912.0
05/08(金) 3,051 3,101 2,990 3,048 3,412,700 3,065.4 2,897.7
05/07(木) 3,097 3,122 3,057 3,057 4,010,100 3,038.5 2,887.7
05/01(金) 3,056 3,064 2,991 2,996 2,449,700 2,990.4 2,879.4
04/30(木) 3,137 3,167 2,998 3,038 4,678,300 2,951.2 2,874.7
04/28(火) 2,964 3,188 2,937 3,188 6,762,600 2,911.1 2,870.2
04/27(月) 2,867 2,954 2,795 2,914 3,709,700 2,828.1 2,853.9
04/24(金) 2,833 2,893 2,767 2,817 4,204,200 2,803.7 2,845.3
04/23(木) 2,825 2,827 2,744 2,800 2,417,500 2,792.0 2,846.6
04/22(水) 2,823 2,876 2,785 2,838 3,166,100 2,811.8 2,856.1
04/21(火) 2,800 2,809 2,770 2,773 1,657,600 2,815.2 2,861.2
04/20(月) 2,798 2,803 2,753 2,792 2,116,300 2,833.2 2,868.6
04/17(金) 2,866 2,881 2,758 2,758 3,436,100 2,844.2 2,879.4
04/16(木) 2,826 2,905 2,820 2,899 4,011,700 2,871.2 2,891.6
04/15(水) 2,897 2,950 2,841 2,855 3,495,500 2,881.2 2,900.6
04/14(火) 2,869 2,889 2,821 2,863 3,026,500 2,915.3 2,910.7
04/13(月) 2,851 2,885 2,826 2,847 3,264,700 2,910.7 2,916.5
04/10(金) 2,930 2,935 2,854 2,893 2,902,600 2,909.7 2,931.5
04/09(木) 3,024 3,034 2,934 2,949 3,616,400 2,906.5 2,947.3
04/08(水) 2,999 3,045 2,956 3,025 4,785,900 2,884.8 2,960.2
04/07(火) 2,854 2,885 2,826 2,840 2,529,100 2,864.4 2,977.4
04/06(月) 2,877 2,892 2,842 2,842 2,238,800 2,850.9 3,004.5
04/03(金) 2,862 2,895 2,852 2,877 1,452,000 2,842.3 3,028.1
04/02(木) 2,973 2,998 2,833 2,841 3,232,000 2,837.0 3,047.3
04/01(水) 2,910 2,935 2,858 2,923 2,567,700 2,844.7 3,069.8
03/31(火) 2,730 2,822 2,696 2,773 3,983,700 2,845.0 3,090.1
03/30(月) 2,708 2,815 2,678 2,799 3,421,500 2,846.8 3,114.9
03/27(金) 2,846 2,889 2,840 2,851 3,948,000 2,826.3 3,139.9
03/26(木) 2,928 2,935 2,827 2,879 2,844,500 2,826.2 3,159.8
03/25(水) 2,850 2,928 2,845 2,925 4,313,600 2,858.2 3,173.2
03/24(火) 2,745 2,785 2,713 2,781 3,870,600 2,866.0 3,182.8
03/23(月) 2,768 2,775 2,655 2,696 5,301,400 2,901.6 3,202.1
03/19(木) 2,915 2,926 2,850 2,850 9,918,600 2,974.4 3,230.2
03/18(水) 2,979 3,039 2,956 3,039 2,762,700 3,017.1 3,254.5
03/17(火) 2,972 3,036 2,960 2,964 4,669,100 3,034.2 3,268.3
03/16(月) 3,037 3,052 2,948 2,959 4,894,200 3,062.5 3,280.2
03/13(金) 3,007 3,108 2,997 3,060 2,582,000 3,072.7 3,286.5
03/12(木) 3,094 3,123 3,033 3,063 2,598,400 3,104.9 3,279.6
03/11(水) 3,174 3,203 3,106 3,124 2,553,000 3,149.6 3,271.3
03/10(火) 3,096 3,145 3,034 3,106 3,396,200 3,179.2 3,253.6
03/09(月) 2,931 3,015 2,880 3,010 5,072,700 3,249.0 3,237.1
03/06(金) 3,221 3,241 3,152 3,221 3,830,900 3,350.2 3,224.9
03/05(木) 3,408 3,432 3,240 3,286 3,791,300 3,392.5 3,202.6
03/04(水) 3,438 3,488 3,194 3,273 5,270,500 3,406.7 3,178.7
03/03(火) 3,519 3,556 3,435 3,454 3,998,300 3,432.8 3,154.3
03/02(月) 3,330 3,525 3,299 3,516 3,376,300 3,427.9 3,126.4
02/27(金) 3,426 3,487 3,358 3,433 34,224,000 3,403.1 3,094.9
02/26(木) 3,412 3,420 3,346 3,357 4,339,800 3,401.1 3,067.5
02/25(水) 3,440 3,450 3,372 3,403 3,762,500 3,399.4 3,042.5
02/24(火) 3,381 3,439 3,285 3,430 3,780,800 3,361.6 3,018.3
02/20(金) 3,425 3,471 3,373 3,392 3,134,200 3,308.6 2,995.8
02/19(木) 3,355 3,433 3,319 3,423 2,870,300 3,282.6 2,974.4
02/18(水) 3,221 3,362 3,221 3,348 3,142,200 3,278.1 2,951.3
02/17(火) 3,223 3,277 3,189 3,215 2,969,200 3,299.9 2,928.9
02/16(月) 3,292 3,298 3,157 3,164 3,222,700 3,333.7 2,910.2
02/13(金) 3,350 3,399 3,247 3,263 4,697,100 3,353.2 2,892.3
02/12(木) 3,479 3,491 3,350 3,400 5,240,300 3,323.7 2,869.1
02/10(火) 3,391 3,476 3,386 3,457 3,253,800 3,221.3 2,842.2
02/09(月) 3,367 3,520 3,333 3,384 6,282,600 3,100.9 2,811.1
02/06(金) 3,149 3,355 3,144 3,262 8,508,100 2,960.8 2,780.7
02/05(木) 2,892 3,197 2,818 3,115 11,150,900 2,846.7 2,756.3
02/04(水) 2,850 2,912 2,832 2,888 3,469,800 2,764.6 2,736.6
02/03(火) 2,766 2,856 2,757 2,855 2,725,400 2,720.0 2,726.4
02/02(月) 2,752 2,784 2,683 2,683 2,246,700 2,686.6 2,717.0
01/30(金) 2,693 2,712 2,671 2,691 1,939,200 2,682.5 2,714.6
01/29(木) 2,651 2,708 2,621 2,705 2,163,600 2,695.5 2,711.4
01/28(水) 2,645 2,690 2,637 2,665 1,513,400 2,700.6 2,709.3
01/27(火) 2,653 2,694 2,616 2,688 2,428,200 2,716.8 2,706.4
01/26(月) 2,675 2,703 2,662 2,662 2,061,000 2,725.6 2,703.6
01/23(金) 2,747 2,799 2,732 2,757 1,879,800 2,752.8 2,701.6
01/22(木) 2,757 2,769 2,689 2,731 2,700,500 2,775.1 2,697.6
01/21(水) 2,683 2,766 2,666 2,746 2,190,200 2,800.3 2,693.4
01/20(火) 2,796 2,798 2,732 2,732 2,216,000 2,820.1 2,687.5
01/19(月) 2,834 2,868 2,774 2,798 1,905,600 2,831.7 2,684.5
01/16(金) 2,836 2,893 2,825 2,868 2,432,900 2,821.4 2,678.4
01/15(木) 2,858 2,893 2,835 2,856 2,304,400 2,790.9 2,669.8
01/14(水) 2,821 2,859 2,793 2,846 2,153,000 2,756.2 2,659.5
01/13(火) 2,870 2,870 2,787 2,790 2,747,800 2,732.7 2,651.0
01/09(金) 2,710 2,748 2,672 2,747 2,027,900 2,710.9 2,646.3
01/08(木) 2,691 2,776 2,690 2,715 2,420,600 2,686.0 2,643.3
01/07(水) 2,680 2,712 2,660 2,683 1,791,500 2,673.4 2,643.5
01/06(火) 2,698 2,737 2,659 2,728 2,444,400 2,661.5 2,645.1
01/05(月) 2,663 2,725 2,634 2,681 2,088,400 2,642.6 2,641.6
12/30(火) 2,653 2,670 2,623 2,623 1,298,900 2,630.4 2,638.6
12/29(月) 2,624 2,667 2,621 2,652 1,286,500 2,630.3 2,634.9
12/26(金) 2,652 2,676 2,615 2,623 1,391,300 2,622.1 2,629.9
12/25(木) 2,640 2,643 2,588 2,633 1,115,200 2,628.1 2,624.8
12/24(水) 2,635 2,658 2,619 2,620 1,550,300 2,619.8 2,617.2
12/23(火) 2,602 2,623 2,570 2,622 1,677,100 2,619.4 2,608.0
12/22(月) 2,668 2,679 2,612 2,612 1,648,900 2,617.6 2,601.5
12/19(金) 2,594 2,672 2,569 2,653 3,308,200 2,626.4 2,595.5
12/18(木) 2,589 2,626 2,566 2,592 1,523,800 2,620.9 2,588.3
12/17(水) 2,611 2,627 2,530 2,618 2,413,000 2,622.5 2,577.4
12/16(火) 2,644 2,647 2,613 2,613 1,775,100 2,630.4 2,563.6
12/15(月) 2,619 2,673 2,609 2,656 1,973,300 2,636.7 2,548.4
12/12(金) 2,630 2,640 2,611 2,626 2,580,600 2,636.2 2,528.1
12/11(木) 2,670 2,671 2,597 2,599 1,997,700 2,631.0 2,510.2
12/10(水) 2,675 2,700 2,653 2,657 2,203,500 2,637.6 2,492.2
12/09(火) 2,673 2,710 2,635 2,645 2,497,600 2,640.8 2,468.6
12/08(月) 2,618 2,653 2,577 2,653 2,600,300 2,645.8 2,444.3
12/05(金) 2,638 2,647 2,600 2,600 2,188,900 2,659.5 2,419.5
12/04(木) 2,687 2,704 2,626 2,633 3,194,600 2,684.1 2,395.7
12/03(水) 2,674 2,697 2,656 2,673 2,160,200 2,685.7 2,370.8
12/02(火) 2,695 2,721 2,632 2,670 3,255,700 2,672.2 2,347.1
12/01(月) 2,712 2,732 2,640 2,722 3,335,500 2,644.2 2,321.8
11/28(金) 2,618 2,741 2,601 2,723 3,338,400 2,605.4 2,293.0
11/27(木) 2,631 2,648 2,607 2,641 2,875,900 2,559.9 2,264.7
11/26(水) 2,537 2,622 2,525 2,606 2,592,500 2,520.2 2,236.6
11/25(火) 2,504 2,545 2,469 2,530 3,612,300 2,477.1 2,210.6
11/21(金) 2,458 2,528 2,449 2,528 3,372,900 2,463.0 2,186.4
11/20(木) 2,485 2,515 2,442 2,496 2,605,900 2,450.2 2,163.3
11/19(水) 2,439 2,484 2,383 2,442 3,276,400 2,445.4 2,141.5
11/18(火) 2,457 2,482 2,380 2,390 3,174,400 2,421.1 2,121.4
11/17(月) 2,476 2,477 2,414 2,459 2,688,000 2,397.6 2,104.1
11/14(金) 2,451 2,485 2,429 2,464 3,109,000 2,352.1 2,085.0
11/13(木) 2,325 2,473 2,317 2,472 4,465,400 2,289.3 2,066.2
11/12(水) 2,270 2,325 2,255 2,321 3,283,900 2,230.6 2,047.8
11/11(火) 2,201 2,304 2,176 2,273 4,417,700 2,196.2 2,035.8
11/10(月) 2,138 2,241 2,114 2,232 4,288,400 2,155.3 2,022.5
11/07(金) 2,162 2,219 2,029 2,150 7,200,300 2,116.5 2,011.0
11/06(木) 2,124 2,178 2,116 2,178 3,274,200 2,093.2 2,005.2
11/05(水) 2,073 2,160 1,989 2,149 4,461,800 2,058.7 1,999.8
11/04(火) 2,031 2,094 2,025 2,068 2,350,700 2,030.7 1,995.5
10/31(金) 2,041 2,052 2,018 2,038 1,745,600 2,033.1 1,995.0
10/30(木) 2,013 2,041 1,995 2,033 2,152,500 2,033.2 1,995.1
10/29(水) 2,029 2,041 1,992 2,005 2,608,700 2,026.8 1,996.0
10/28(火) 2,064 2,069 1,996 2,009 1,956,300 2,029.0 1,997.0
10/27(月) 2,062 2,091 2,043 2,081 1,978,700 2,014.7 1,999.7
10/24(金) 2,016 2,049 2,002 2,038 2,170,300 1,990.1 1,998.5
10/23(木) 1,993 2,024 1,981 2,001 2,080,200 1,966.9 1,998.4
10/22(水) 1,950 2,022 1,946 2,017 2,704,100 1,956.9 2,000.7
10/21(火) 1,965 1,968 1,926 1,937 1,577,600 1,943.9 2,003.5
10/20(月) 1,948 1,959 1,919 1,958 1,764,200 1,944.3 2,010.9
10/17(金) 1,934 1,950 1,908 1,922 2,441,700 1,944.4 2,015.8
10/16(木) 1,969 1,982 1,937 1,951 2,280,700 1,956.1 2,021.8
10/15(水) 1,952 1,965 1,936 1,952 2,571,000 1,964.8 2,025.6
10/14(火) 1,919 1,969 1,916 1,939 2,530,900 1,976.7 2,027.6
10/10(金) 1,960 2,000 1,916 1,958 3,502,700 1,993.0 2,030.3
10/09(木) 2,007 2,009 1,964 1,981 2,245,800 1,989.7 2,029.8
10/08(水) 2,020 2,054 1,985 1,995 2,550,500 1,982.5 2,029.5
10/07(火) 2,039 2,042 2,005 2,011 1,963,200 1,984.3 2,027.7
10/06(月) 2,014 2,044 1,990 2,021 2,617,600 1,990.8 2,024.6
10/03(金) 1,945 1,984 1,934 1,941 2,421,900 1,994.7 2,020.0
10/02(木) 1,988 2,004 1,945 1,945 2,359,600 2,017.6 2,017.1
10/01(水) 2,016 2,030 1,977 2,003 2,350,700 2,036.6 2,012.7
09/30(火) 2,026 2,054 2,017 2,044 1,946,900 2,047.1 2,006.7
09/29(月) 2,060 2,061 2,018 2,040 2,100,500 2,044.7 2,000.6
09/26(金) 2,052 2,072 2,045 2,056 2,613,700 2,051.6 1,992.9
09/25(木) 2,058 2,079 2,033 2,040 2,886,300 2,050.7 1,985.1
09/24(水) 2,055 2,060 2,022 2,056 2,269,200 2,050.1 1,977.8
09/22(月) 2,074 2,083 2,009 2,032 2,217,400 2,050.3 1,968.4
09/19(金) 2,054 2,085 2,049 2,074 4,623,500 2,061.3 1,959.9
09/18(木) 2,037 2,062 2,016 2,052 2,152,500 2,070.6 1,948.1
09/17(水) 2,042 2,058 2,022 2,037 2,381,200 2,076.7 1,939.7
09/16(火) 2,084 2,091 2,053 2,057 3,127,000 2,083.5 1,931.0
09/12(金) 2,125 2,148 2,086 2,087 4,216,300 2,081.5 -
09/11(木) 2,102 2,125 2,095 2,121 2,659,400 2,064.5 -
09/10(水) 2,066 2,102 2,058 2,082 2,265,000 2,041.5 -
09/09(火) 2,066 2,096 2,052 2,071 2,870,100 2,014.5 -
09/08(月) 2,010 2,055 2,004 2,047 2,194,800 1,995.0 -
09/05(金) 2,023 2,029 1,980 2,001 2,321,300 1,975.2 -
09/04(木) 1,961 2,017 1,959 2,006 2,336,000 1,961.7 -
09/03(水) 1,973 1,977 1,924 1,947 2,021,800 1,941.7 -
09/02(火) 1,961 1,976 1,925 1,973 2,511,900 1,925.8 -
09/01(月) 1,917 1,955 1,906 1,948 1,797,500 1,898.4 -
08/29(金) 1,901 1,941 1,886 1,934 1,985,300 1,879.2 -
08/28(木) 1,876 1,906 1,861 1,906 1,606,800 1,871.0 -
08/27(水) 1,865 1,895 1,854 1,867 2,288,600 1,859.3 -
08/26(火) 1,864 1,874 1,824 1,836 2,439,600 1,857.9 -
08/25(月) 1,896 1,909 1,849 1,853 2,671,800 1,861.8 -
08/22(金) 1,862 1,896 1,854 1,893 1,884,200 1,855.7 -
08/21(木) 1,860 1,862 1,816 1,848 1,933,900 1,841.2 -
08/20(水) 1,851 1,867 1,830 1,860 2,408,900 1,827.2 -
08/19(火) 1,837 1,856 1,819 1,856 2,167,200 1,823.5 -
08/18(月) 1,808 1,846 1,795 1,822 2,188,200 1,816.3 -
08/15(金) 1,782 1,824 1,773 1,820 2,066,900 1,807.2 -
08/14(木) 1,810 1,819 1,762 1,778 3,398,600 1,794.6 -
08/13(水) 1,833 1,852 1,824 1,842 2,911,600 1,784.4 -
08/12(火) 1,804 1,842 1,782 1,820 3,314,500 1,752.8 -
同セクター（建設業）の関連銘柄
1401 エムビーエス 1407 ウエストホールディングス 1414 ショーボンドホールディングス 1417 ミライト・ワン 1418 インターライフホールディングス 1419 タマホーム 1420 サンヨーホームズ 1429 日本アクア
同じ「建設業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?