1883 前田道路

時価総額

2018/08/17

2018/03/27～2018/08/17

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	PER	PBR
2018
08/17	2,031	2,032	1,995	2,027	-0.2%	159,900	1908億6121万	-4.43%	15.22	0.85
08/16	2,049	2,054	2,016	2,031	-1.74%	147,500	1912億3784万	-4.38%	15.25	0.85
08/15	2,080	2,101	2,055	2,067	+0.63%	177,000	1946億2758万	-2.78%	15.52	0.86
08/14	1,970	2,056	1,970	2,054	+4.48%	241,800	1934億351万	-3.43%	15.42	0.86
08/13	2,010	2,099	1,957	1,966	-7.79%	431,600	1851億1748万	-7.61%	14.76	0.82
08/10	2,129	2,166	2,060	2,132	+0.8%	257,900	2007億4795万	+0.14%	16.01	0.89
08/09	2,146	2,146	2,080	2,115	-2.31%	140,700	1991億4724万	-0.42%	15.88	0.88
08/08	2,130	2,177	2,130	2,165	+1.74%	209,600	2038億5521万	+2.07%	16.26	0.91
08/07	2,093	2,129	2,080	2,128	+1.53%	125,700	2003億7131万	+0.61%	15.98	0.89
08/06	2,130	2,133	2,091	2,096	-1.6%	96,300	1973億5821万	-0.76%	15.74	0.88
08/03	2,148	2,152	2,126	2,130	-0.33%	108,800	2005億5963万	+0.8%	15.99	0.89
08/02	2,142	2,174	2,136	2,137	-0.51%	153,800	2012億1875万	+1.18%	16.05	0.89
08/01	2,159	2,169	2,125	2,148	-0.51%	132,100	2022億5450万	+1.7%	16.13	0.9
07/31	2,195	2,197	2,155	2,159	-1.64%	207,700	2032億9025万	+2.27%	16.21	0.9
07/30	2,200	2,223	2,186	2,195	-0.63%	119,100	2066億7999万	+4.13%	16.48	0.92
07/27	2,206	2,217	2,192	2,209	+0.45%	93,600	2079億9823万	+4.94%	16.59	0.92
07/26	2,190	2,200	2,170	2,199	+2.23%	94,900	2070億5663万	+4.61%	16.51	0.92
07/25	2,181	2,182	2,148	2,151	-0.6%	137,200	2025億3698万	+2.43%	16.15	0.9
07/24	2,141	2,168	2,125	2,164	+1.98%	203,100	2037億6105万	+3.1%	16.25	0.9
07/23	2,085	2,129	2,077	2,122	+1.05%	110,800	1998億635万	+1%	15.93	0.89
07/20	2,100	2,109	2,085	2,100	-1.22%	147,300	1977億3485万	-0.19%	15.77	0.88
07/19	2,141	2,142	2,122	2,126	-0.93%	74,300	2001億8299万	+0.76%	15.96	0.89
07/18	2,148	2,164	2,143	2,146	+0.52%	117,100	2020億6618万	+1.42%	16.11	0.9
07/17	2,110	2,144	2,110	2,135	+0.9%	164,200	2010億3043万	+0.71%	16.03	0.89
07/13	2,119	2,123	2,094	2,116	+0.91%	131,100	1992億4140万	-0.42%	15.89	0.88
07/12	2,108	2,123	2,089	2,097	+0.48%	168,100	1974億5237万	-1.55%	15.75	0.88
07/11	2,088	2,110	2,072	2,087	-0.48%	218,100	1965億1077万	-2.29%	15.67	0.87
07/10	2,088	2,111	2,083	2,097	+1.35%	228,200	1974億5237万	-2.1%	15.75	0.88
07/09	2,007	2,072	2,007	2,069	+3.55%	258,500	1948億1590万	-3.63%	15.54	0.86
07/06	2,008	2,011	1,980	1,998	-0.3%	247,900	1881億3058万	-7.24%	15	0.84
07/05	2,084	2,084	1,995	2,004	-1.96%	225,600	1886億9554万	-7.31%	15.05	0.84
07/04	2,001	2,056	1,996	2,044	+1.14%	186,400	1924億6192万	-5.72%	15.35	0.85
07/03	2,075	2,075	2,010	2,021	-1.7%	186,600	1902億9625万	-6.99%	15.18	0.84
07/02	2,106	2,130	2,053	2,056	-2.42%	163,100	1935億9183万	-5.69%	15.44	0.86
06/29	2,111	2,114	2,085	2,107	-0.47%	154,200	1983億9396万	-3.66%	15.82	0.88
06/28	2,166	2,175	2,109	2,117	-1.31%	197,300	1993億3556万	-3.47%	15.9	0.88
06/27	2,130	2,151	2,105	2,145	+1.27%	166,600	2019億7202万	-2.41%	16.11	0.9
06/26	2,073	2,121	2,055	2,118	+1.39%	137,400	1994億2972万	-3.95%	15.9	0.89
06/25	2,100	2,112	2,081	2,089	-1.18%	115,800	1966億9909万	-5.65%	15.69	0.87
06/22	2,105	2,122	2,090	2,114	-0.42%	189,600	1990億5308万	-4.95%	15.87	0.88
06/21	2,136	2,153	2,123	2,123	-0.93%	109,400	1999億51万	-4.93%	15.94	0.89
06/20	2,122	2,147	2,105	2,143	+0.42%	227,200	2017億8370万	-4.46%	16.09	0.9
06/19	2,199	2,208	2,128	2,134	-3.35%	304,800	2009億3627万	-5.28%	16.02	0.89
06/18	2,210	2,240	2,199	2,208	0%	145,800	2079億407万	-2.52%	16.58	0.92
06/15	2,268	2,272	2,208	2,208	-2.13%	111,500	2079億407万	-2.77%	16.58	0.92
06/14	2,266	2,289	2,254	2,256	-0.57%	150,000	2124億2372万	-0.97%	16.94	0.94
06/13	2,250	2,273	2,240	2,269	+0.89%	56,400	2136億4779万	-0.53%	17.04	0.95
06/12	2,254	2,267	2,226	2,249	-0.18%	126,200	2117億6460万	-1.58%	16.89	0.94
06/11	2,241	2,261	2,234	2,253	+0.58%	121,200	2121億4124万	-1.57%	16.92	0.94
06/08	2,242	2,258	2,230	2,240	-0.36%	200,900	2109億1717万	-2.35%	16.82	0.94
06/07	2,247	2,260	2,238	2,248	-0.09%	156,700	2116億7045万	-2.26%	16.88	0.94
06/06	2,200	2,250	2,196	2,250	+2.18%	183,000	2118億5876万	-2.39%	16.89	0.94
06/05	2,228	2,228	2,181	2,202	-1.78%	160,000	2073億3911万	-4.63%	16.53	0.92
06/04	2,226	2,256	2,223	2,242	+2%	155,300	2111億549万	-3.15%	16.83	0.94
06/01	2,145	2,203	2,135	2,198	+1.81%	226,600	2069億6247万	-5.18%	16.5	0.92
05/31	2,183	2,183	2,141	2,159	-0.6%	245,500	2032億9025万	-6.98%	16.21	0.9
05/30	2,177	2,194	2,159	2,172	-1.63%	137,600	2045億1433万	-6.62%	16.31	0.91
05/29	2,225	2,226	2,191	2,208	-0.9%	148,500	2079億407万	-5.24%	16.58	0.92
05/28	2,242	2,242	2,213	2,228	-0.62%	103,800	2097億8726万	-4.5%	16.73	0.93
05/25	2,265	2,275	2,238	2,242	-0.8%	118,000	2111億549万	-3.94%	16.83	0.94
05/24	2,315	2,318	2,240	2,260	-2.21%	315,200	2128億36万	-3.13%	16.97	0.94
05/23	2,324	2,333	2,303	2,311	-1.03%	105,300	2176億249万	-0.86%	17.35	0.97
05/22	2,341	2,349	2,328	2,335	-0.13%	102,900	2198億6232万	+0.34%	17.53	0.98
05/21	2,344	2,355	2,328	2,338	-0.38%	86,900	2201億4480万	+0.73%	17.56	0.98
05/18	2,377	2,377	2,345	2,347	-1.05%	108,800	2209億9223万	+1.38%	17.62	0.98
05/17	2,409	2,409	2,370	2,372	-1.25%	117,600	2233億4622万	+2.73%	17.81	0.99
05/16	2,409	2,427	2,397	2,402	-0.83%	166,600	2261億7100万	+4.43%	18.04	1
05/15	2,400	2,481	2,385	2,422	+2.76%	346,700	2280億5419万	+5.76%	18.19	1.01
05/14	2,372	2,383	2,345	2,357	-0.88%	161,000	2219億3383万	+3.42%	17.7	0.99
05/11	2,345	2,378	2,340	2,378	+0.98%	166,300	2239億1117万	+4.67%	17.86	0.99
05/10	2,358	2,366	2,328	2,355	-0.08%	119,100	2217億4551万	+4.07%	17.68	0.98
05/09	2,375	2,375	2,348	2,357	+0.04%	140,800	2219億3383万	+4.57%	17.7	0.99
05/08	2,367	2,376	2,332	2,356	-0.84%	236,700	2218億3967万	+4.9%	17.69	0.98
05/07	2,380	2,380	2,334	2,376	-0.13%	92,700	2237億2286万	+6.26%	17.84	0.99
05/02	2,374	2,384	2,349	2,379	+0.51%	121,600	2240億533万	+6.92%	17.86	0.99
05/01	2,360	2,367	2,335	2,367	+0.13%	167,000	2228億7542万	+6.77%	17.77	0.99
04/27	2,350	2,365	2,336	2,364	+0.85%	166,900	2225億9294万	+7.11%	17.75	0.99
04/26	2,330	2,345	2,320	2,344	+1.08%	207,700	2207億975万	+6.69%	17.6	0.98
04/25	2,280	2,320	2,280	2,319	+1.53%	173,300	2183億5577万	+5.75%	17.41	0.97
04/24	2,285	2,295	2,264	2,284	+0.71%	160,300	2150億6019万	+4.29%	17.15	0.95
04/23	2,282	2,297	2,262	2,268	-0.92%	121,300	2135億5363万	+3.66%	17.03	0.95
04/20	2,300	2,314	2,284	2,289	+0.39%	219,000	2155億3098万	+4.62%	17.19	0.96
04/19	2,258	2,287	2,250	2,280	+1.38%	231,900	2146億8355万	+4.2%	17.12	0.95
04/18	2,230	2,266	2,211	2,249	+1.72%	153,900	2117億6460万	+2.79%	16.89	0.94
04/17	2,203	2,218	2,195	2,211	+0.36%	169,300	2081億8655万	+0.91%	16.6	0.92
04/16	2,214	2,215	2,186	2,203	-0.36%	133,600	2074億3327万	+0.36%	16.54	0.92
04/13	2,201	2,255	2,201	2,211	+1.1%	282,900	2081億8655万	+0.55%	16.6	0.92
04/12	2,213	2,217	2,175	2,187	-0.73%	285,300	2059億2672万	-0.64%	16.42	0.91
04/11	2,210	2,236	2,179	2,203	+0.5%	406,500	2074億3327万	-0.14%	16.54	0.92
04/10	2,147	2,198	2,140	2,192	+2.29%	291,700	2063億9752万	-0.72%	16.46	0.92
04/09	2,151	2,151	2,113	2,143	-0.42%	283,400	2017億8370万	-3.12%	16.09	0.9
04/06	2,170	2,183	2,144	2,152	-0.28%	346,700	2026億3114万	-2.89%	16.16	0.9
04/05	2,197	2,228	2,152	2,158	-0.55%	553,500	2031億9609万	-2.88%	16.2	0.9
04/04	2,152	2,184	2,140	2,170	+0.93%	218,300	2043億2601万	-2.69%	16.29	0.91
04/03	2,127	2,166	2,107	2,150	+0.37%	243,200	2024億4282万	-3.93%	16.14	0.9
04/02	2,150	2,185	2,139	2,142	-0.37%	390,000	2016億8954万	-4.67%	16.08	0.9
03/30	2,125	2,155	2,092	2,150	+1.85%	272,000	2024億4282万	-4.74%	20.15	0.92
03/29	2,104	2,131	2,092	2,111	+0.52%	297,000	1987億7060万	-6.84%	19.78	0.91
03/28	2,102	2,132	2,083	2,100	-3.58%	298,000	1977億3485万	-7.73%	19.68	0.9
03/27	2,119	2,182	2,118	2,178	+2.83%	203,000	2050億7928万	-4.68%	20.41	0.94

1883 前田道路

時価総額

2018/03/27～2018/08/17

株価＆時価総額の推移

開示資料

決算

株式

チャート