日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2021
09/28	2,004	2,099	2,004	2,099	+3.5%	336,400	1871億4569万	+8.87%	13.31	1.1
09/27	2,005	2,036	2,003	2,028	+1.15%	161,000	1808億1537万	+5.9%	12.86	1.06
09/24	2,024	2,025	1,999	2,005	+1.06%	153,700	1787億6470万	+5.14%	12.71	1.05
09/22	1,990	2,008	1,982	1,984	-0.55%	91,100	1768億9235万	+4.37%	12.58	1.04
09/21	2,000	2,009	1,980	1,995	-1.14%	88,300	1778億7310万	+5.33%	12.65	1.05
09/17	2,048	2,048	1,998	2,018	+0.65%	117,800	1799億2377万	+6.77%	12.79	1.06
09/16	2,000	2,021	2,000	2,005	+0.6%	91,700	1787億6470万	+6.31%	12.71	1.05
09/15	2,010	2,038	1,986	1,993	-0.85%	136,100	1776億9478万	+5.95%	12.64	1.04
09/14	1,964	2,013	1,964	2,010	+2.5%	206,200	1792億1050万	+7.03%	12.74	1.05
09/13	1,932	1,961	1,930	1,961	+1.29%	132,500	1748億4168万	+4.64%	12.43	1.03
09/10	1,907	1,944	1,907	1,936	+0.89%	188,100	1726億1270万	+3.36%	12.27	1.01
09/09	1,939	1,941	1,903	1,919	-1.13%	165,700	1710億9699万	+2.13%	12.17	1.01
09/08	1,921	1,948	1,921	1,941	+1.3%	168,800	1730億5849万	+2.86%	12.31	1.02
09/07	1,915	1,934	1,907	1,916	+0.68%	207,000	1708億2951万	+1.11%	12.15	1
09/06	1,899	1,915	1,895	1,903	+0.74%	136,000	1696億7043万	0%	12.06	1
09/03	1,860	1,900	1,850	1,889	+1.72%	189,000	1684億2220万	-1.1%	11.98	0.99
09/02	1,835	1,864	1,831	1,857	-0.43%	134,800	1655億6910万	-3.28%	11.77	0.97
09/01	1,847	1,889	1,847	1,865	+0.97%	129,800	1662億8237万	-3.37%	11.82	0.98
08/31	1,865	1,869	1,841	1,847	-1.28%	117,100	1646億7750万	-4.94%	11.71	0.97
08/30	1,840	1,873	1,840	1,871	+1.19%	140,900	1668億1733万	-4.25%	11.86	0.98
08/27	1,840	1,849	1,829	1,849	+0.27%	75,600	1648億5582万	-5.9%	11.72	0.97
08/26	1,838	1,848	1,825	1,844	+0.44%	93,600	1644億1003万	-6.63%	11.69	0.97
08/25	1,834	1,845	1,827	1,836	+0.66%	136,200	1636億9675万	-7.51%	11.64	0.96
08/24	1,807	1,829	1,802	1,824	+1.11%	149,600	1626億2684万	-8.71%	11.56	0.96
08/23	1,794	1,820	1,790	1,804	+1.06%	154,400	1608億4365万	-10.34%	11.44	0.95
08/20	1,800	1,827	1,779	1,785	-1.65%	193,400	1591億4962万	-12.03%	11.32	0.94
08/19	1,820	1,838	1,815	1,815	-1.73%	157,700	1618億2440万	-11.33%	11.51	0.95
08/18	1,836	1,862	1,826	1,847	+0.93%	169,100	1646億7750万	-10.47%	11.71	0.97
08/17	1,880	1,899	1,830	1,830	-2.92%	227,100	1631億6179万	-11.81%	11.6	0.96
08/16	1,930	1,930	1,866	1,885	-1.21%	201,200	1680億6556万	-9.72%	11.95	0.99
08/13	1,894	1,939	1,892	1,908	+0.63%	150,500	1701億1623万	-9.14%	12.1	1
08/12	1,921	1,934	1,896	1,896	-1.1%	185,900	1690億4632万	-10.23%	12.02	0.99
08/11	1,923	1,942	1,911	1,917	+0.1%	253,800	1709億1867万	-9.79%	12.15	1
08/10	1,947	1,964	1,915	1,915	-0.67%	246,200	1707億4035万	-10.35%	12.14	1
08/06	2,065	2,108	1,899	1,928	-7.26%	431,400	1718億9942万	-10.2%	12.22	1.01
08/05	2,105	2,118	2,075	2,079	-2.3%	110,900	1853億6250万	-3.62%	13.18	1.09
08/04	2,119	2,136	2,118	2,128	-0.05%	87,500	1897億3131万	-1.57%	13.49	1.12
08/03	2,121	2,148	2,118	2,129	+0.57%	67,400	1898億2047万	-1.66%	13.5	1.12
08/02	2,100	2,131	2,100	2,117	+1.53%	143,100	1887億5056万	-2.31%	13.42	1.11
07/30	2,124	2,136	2,080	2,085	-1.97%	163,900	1858億9745万	-3.92%	13.22	1.09
07/29	2,133	2,148	2,125	2,127	-0.19%	148,200	1896億4215万	-2.12%	13.49	1.11
07/28	2,150	2,172	2,131	2,131	-1.93%	136,300	1899億9879万	-2.07%	13.51	1.12
07/27	2,161	2,184	2,156	2,173	+1.68%	160,700	1937億4349万	-0.09%	13.78	1.14
07/26	2,170	2,171	2,123	2,137	+0.19%	225,000	1905億3375万	-1.75%	13.55	1.12
07/21	2,140	2,153	2,129	2,133	+2.06%	121,100	1901億7711万	-2.02%	13.52	1.12
07/20	2,091	2,103	2,078	2,090	-1.23%	103,100	1863億4325万	-4.13%	13.25	1.1
07/19	2,144	2,153	2,106	2,116	-1.58%	142,700	1886億6140万	-3.16%	13.42	1.11
07/16	2,170	2,190	2,150	2,150	-1.51%	153,000	1916億9282万	-1.74%	13.63	1.13
07/15	2,234	2,245	2,181	2,183	-1.93%	113,700	1946億3508万	-0.37%	13.84	1.14
07/14	2,235	2,246	2,215	2,226	-0.49%	118,600	1984億6894万	+1.55%	14.11	1.17
07/13	2,200	2,240	2,200	2,237	+1.45%	194,600	1994億4969万	+2.05%	14.18	1.17
07/12	2,196	2,219	2,194	2,205	+2.75%	141,800	1965億9659万	+0.64%	13.98	1.16
07/09	2,127	2,156	2,110	2,146	-0.23%	161,400	1913億3618万	-2.1%	13.61	1.12
07/08	2,177	2,188	2,151	2,151	-1.83%	163,700	1917億8198万	-2.05%	13.64	1.13
07/07	2,219	2,219	2,182	2,191	-0.99%	114,600	1953億4836万	-0.32%	13.89	1.15
07/06	2,200	2,228	2,199	2,213	+0.18%	114,300	1973億986万	+0.73%	14.03	1.16
07/05	2,230	2,236	2,201	2,209	-0.14%	134,100	1969億5323万	+0.59%	14	1.16
07/02	2,187	2,225	2,187	2,212	+1.37%	146,900	1972億2071万	+0.82%	14.02	1.16
07/01	2,196	2,205	2,178	2,182	0%	187,100	1945億4592万	-0.55%	13.83	1.14
06/30	2,196	2,206	2,178	2,182	-0.86%	102,100	1945億4592万	-0.55%	13.83	1.14
06/29	2,208	2,208	2,181	2,201	-0.32%	152,500	1962億3995万	+0.14%	13.95	1.15
06/28	2,178	2,218	2,178	2,208	+1.38%	117,300	1968億6407万	+0.32%	14	1.16
06/25	2,200	2,200	2,177	2,178	+0.14%	88,000	1941億8928万	-1.09%	13.81	1.14
06/24	2,188	2,188	2,155	2,175	+0.46%	131,100	1939億2181万	-1.36%	13.79	1.14
06/23	2,186	2,205	2,164	2,165	-1.41%	111,900	1930億3021万	-1.95%	13.73	1.13
06/22	2,164	2,199	2,151	2,196	+3.34%	106,100	1957億9415万	-0.68%	13.92	1.15
06/21	2,174	2,174	2,110	2,125	-2.25%	189,100	1894億6383万	-3.98%	13.47	1.11
06/18	2,198	2,198	2,157	2,174	-0.46%	197,400	1938億3265万	-1.9%	13.78	1.14
06/17	2,225	2,225	2,178	2,184	-0.91%	136,300	1947億2424万	-1.49%	13.85	1.14
06/16	2,206	2,237	2,204	2,204	-0.27%	125,900	1965億743万	-0.45%	13.97	1.16
06/15	2,200	2,220	2,196	2,210	+0.23%	158,500	1970億4239万	-0.05%	14.01	1.16
06/14	2,230	2,243	2,201	2,205	-0.23%	179,800	1965億9659万	-0.14%	13.98	1.16
06/11	2,201	2,233	2,198	2,210	-0.5%	225,100	1970億4239万	+0.09%	14.01	1.16
06/10	2,224	2,231	2,195	2,221	+0.36%	192,300	1980億2314万	+0.68%	14.08	1.16
06/09	2,230	2,248	2,213	2,213	-0.18%	157,300	1973億986万	+0.45%	14.03	1.16
06/08	2,234	2,234	2,207	2,217	-1.03%	211,300	1976億6650万	+0.82%	14.06	1.16
06/07	2,204	2,250	2,204	2,240	+0.36%	339,700	1997億1717万	+2.14%	14.2	1.17
06/04	2,208	2,251	2,208	2,232	+1.69%	340,100	1990億389万	+2.06%	14.15	1.17
06/03	2,187	2,219	2,187	2,195	+0.46%	191,500	1957億499万	+0.6%	13.92	1.15
06/02	2,184	2,213	2,165	2,185	-0.14%	247,300	1948億1340万	+0.28%	13.85	1.15
06/01	2,160	2,201	2,154	2,188	+1.72%	304,100	1950億8088万	+0.55%	13.87	1.15
05/31	2,185	2,202	2,134	2,151	-2.8%	181,800	1917億8198万	-1.01%	13.64	1.13
05/28	2,222	2,229	2,201	2,213	+1.24%	183,700	1973億986万	+1.89%	14.03	1.16
05/27	2,257	2,258	2,184	2,186	-3.74%	361,600	1949億256万	+0.64%	13.86	1.15
05/26	2,271	2,281	2,242	2,271	+0.04%	214,700	2024億8111万	+4.56%	14.4	1.19
05/25	2,231	2,284	2,231	2,270	+1.25%	273,800	2023億9195万	+4.61%	14.39	1.19
05/24	2,260	2,281	2,241	2,242	-0.8%	426,900	1998億9549万	+3.51%	14.21	1.18
05/21	2,251	2,274	2,226	2,260	+0.71%	611,000	2015億36万	+4.39%	14.33	1.18
05/20	2,241	2,286	2,241	2,244	-0.18%	360,300	2000億7381万	+3.74%	14.23	1.18
05/19	2,205	2,284	2,205	2,248	+0.27%	387,400	2004億3045万	+4.07%	14.25	1.18
05/18	2,200	2,253	2,200	2,242	+2%	354,700	1998億9549万	+3.89%	14.21	1.18
05/17	2,179	2,242	2,179	2,198	+0.41%	384,300	1959億7247万	+1.9%	13.94	1.15
05/14	2,119	2,217	2,119	2,189	+3.35%	479,300	1951億7004万	+1.48%	13.88	1.15
05/13	2,116	2,153	2,116	2,118	-0.42%	117,000	1888億3972万	-1.81%	13.43	1.11
05/12	2,150	2,165	2,108	2,127	-0.79%	247,300	1896億4215万	-1.53%	13.49	1.11
05/11	2,191	2,204	2,143	2,144	-2.23%	366,600	1911億5786万	-0.83%	13.59	1.12
05/10	2,166	2,207	2,161	2,193	+1.06%	403,300	1955億2668万	+1.43%	13.9	1.15
05/07	2,156	2,208	2,143	2,170	+1.12%	427,500	1934億7601万	+0.42%	13.76	1.14
05/06	2,132	2,170	2,112	2,146	+2.19%	239,400	1913億3618万	-0.83%	13.61	1.12
04/30	2,080	2,119	2,071	2,100	+1.25%	193,200	1872億3485万	-3.14%	13.31	1.1

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	986 6/30	625 11/27	799,000 7/16	-	-	717億4915万 3/31
2011年 3月期	903 3/28	548 10/29	760,000 3/15	850億2557万	515億9913万	803億1762万 3/31
2012年 3月期	1,077 3/14	676 8/9	805,000 3/14	1014億924万	636億5148万	968億8961万 3/30
2013年 3月期	1,428 2/12	795 6/4	914,000 2/12	1344億5905万	748億5640万	1199億5856万 3/29
2014年 3月期	1,840 9/11	1,177 4/2	1,260,000 7/4	1732億5256万	1108億2514万	1240億8390万 3/31
2015年 3月期	1,996 3/20	1,407 4/9	972,000 8/8	1879億4226万	1324億8235万	1680億9825万 3/31
2016年 3月期	2,445 5/29	1,603 2/12	1,146,000 1/21	2302億1986万	1509億3760万	1601億9149万 3/31
2017年 3月期	2,100 3/13	1,639 6/24	911,000 3/31	1977億3485万	1543億2734万	1697億5625万 3/31
2018年 3月期	2,750 12/14	1,880 4/17	772,000 5/24	2589億3849万	1770億1977万	1855億3456万 3/30
2019年 3月期	2,481 5/15	1,957 8/13	553,500 4/5	2336億960万	1842億7004万	1857億1796万 3/29
2020年 3月期	3,835 1/21	1,990 3/31	4,568,200 1/21	3419億2650万	1774億2731万	1665億7104万 3/31
2021年 3月期	2,293 3/29	1,676 12/23 11/30	1,592,300 1/28	2044億4262万	1494億3124万	1766億2439万 3/31

前田道路（1883）の時価総額の推移

2021/04/30～2021/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート