1884 日本道路

1884
2025/05/16
時価
1103億円
PER 予
18.09倍
2010年以降
4.34-42.16倍
(2010-2025年)
PBR
1.06倍
2010年以降
0.28-1.06倍
(2010-2025年)
配当
2.39%
ROE 予
5.83%
ROA 予
3.89%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
2,511
始値
2,512
高値
2,513
安値
2,511
終値 ±0%
2,511
出来高 -73.3%
610,900

乖離率

株価(5日)
移動平均値
+6.35%
2,361
株価(25日)
移動平均値
+23.27%
2,037
出来高(5日)
移動平均値
-43.63%
1,083,760

2024/12/13~2025/05/16

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
05/162,5122,5132,5112,5110%610,9001103億4925万+23.27%18.091.06
05/152,5132,5132,5112,511+2.11%2,288,1001103億4925万+24.86%18.091.06
05/142,1662,5352,0612,459+13.37%2,068,1001080億6405万+24.07%17.711.03
05/132,1492,1982,1202,169+0.6%244,600953億1961万+10.89%15.620.91
05/122,0742,1622,0742,156+4.86%207,100947億4830万+11.02%15.530.91
05/092,0962,0962,0342,056-0.77%105,000903億5367万+6.47%14.810.86
05/081,9722,0891,9672,072+4.91%192,200910億5681万+7.69%14.930.87
05/071,9451,9831,9411,975+1.54%32,000867億9402万+3.03%14.230.83
05/021,9561,9601,9431,945-0.36%35,000854億7563万+1.62%14.010.82
05/011,9571,9581,9431,952-0.36%41,600857億8325万+1.88%14.060.82
04/301,9501,9811,9471,959-0.36%55,200860億9088万+2.19%14.110.82
04/281,9561,9891,9541,966+0.61%67,600863億9850万+2.56%14.160.83
04/251,9501,9591,9411,954+0.21%46,700858億7114万+1.98%14.080.82
04/241,9871,9871,9401,950-1.71%52,400856億9536万+1.88%14.050.82
04/231,9981,9981,9701,984+0.2%42,900871億8953万+3.71%14.290.83
04/221,9591,9871,9591,980+0.35%24,100870億1375万+3.72%14.260.83
04/211,9771,9771,9571,973-0.2%22,200867億612万+3.52%14.210.83
04/181,9491,9771,9491,977+1.85%43,500868億8191万+3.94%14.240.83
04/171,9291,9501,9291,941-0.46%25,200852億9984万+2.27%13.980.82
04/161,9471,9581,9421,950+0.78%38,500856億9536万+2.9%14.050.82
04/151,9351,9551,9041,935+0.78%68,300850億3616万+2.33%13.940.81
04/141,9201,9491,9141,920+0.84%48,400843億7697万+1.59%13.830.81
04/111,8501,9051,8301,9040%38,700836億7383万+0.74%13.720.8
04/101,9101,9141,8811,904+4.62%41,400836億7383万+0.63%13.720.8
04/091,8631,8631,8011,820-2.57%56,900799億8233万-3.86%13.110.76
04/081,8351,8861,8311,868+4.94%55,200820億9176万-1.53%13.460.78
04/071,7431,8071,7111,780-1.66%174,500782億2448万-6.27%12.820.75
04/041,8001,8121,7781,810-1.15%69,900795億4287万-4.89%13.040.76
04/031,8331,8471,8021,831-2.24%45,400804億6574万-3.88%13.190.77
04/021,8891,8891,8531,873-0.43%31,000823億1149万-1.73%13.490.79
04/011,9001,9121,8811,881-0.53%30,000826億6306万-1.26%13.550.79
03/311,9021,9021,8521,891-1.05%54,800831億252万-0.68%13.140.79
03/281,9061,9581,9021,911-3.58%60,100839億8145万+0.31%13.280.8
03/271,9531,9821,9471,982+0.66%77,500871億164万+4.04%13.770.83
03/261,9761,9781,9521,969-0.2%41,800865億3034万+3.47%13.680.83
03/251,9411,9761,9311,973+2.28%68,300867億612万+3.79%13.710.83
03/241,9361,9411,9151,929+0.36%42,900847億7248万+1.58%13.40.81
03/211,9171,9371,9131,922+0.63%55,100844億6486万+1.26%13.360.81
03/191,8961,9281,8951,910+0.42%35,000839億3750万+0.69%13.270.8
03/181,8851,9151,8851,902+0.9%31,800835億8593万+0.32%13.220.8
03/171,8831,8921,8731,885+0.53%67,600828億3885万-0.63%13.10.79
03/141,8691,8881,8681,875+0.05%31,500823億9938万-1.11%13.030.79
03/131,8711,8921,8611,874-0.32%51,300823億5544万-1.11%13.020.79
03/121,8551,8911,8551,880+1.18%38,800826億1911万-0.74%13.060.79
03/111,8891,8961,8471,858-2.21%60,100816億5229万-1.85%12.910.78
03/101,9391,9401,8941,900-1.5%45,400834億9804万+0.48%13.20.8
03/071,9301,9481,9021,929-0.57%43,700847億7248万+2.12%13.40.81
03/061,9311,9661,9311,940+0.73%64,500852億5589万+2.92%13.480.82
03/051,9141,9371,9081,926+0.63%45,000846億4065万+2.45%13.380.81
03/041,9251,9251,8841,914-1.29%55,200841億1329万+2.08%13.30.8
03/031,8991,9481,8921,939+4.3%100,000852億1195万+3.63%13.470.81
02/281,8691,9161,8591,859-0.16%139,100816億9624万-0.38%12.920.78
02/271,8541,8641,8451,862+0.43%24,800818億2808万-0.11%12.940.78
02/261,8421,8541,8171,854+0.22%67,500814億7651万-0.38%12.880.78
02/251,8661,8801,8471,850-0.75%60,700813億72万-0.38%12.850.78
02/211,8971,8991,8501,864-2.41%63,900819億1597万+0.54%12.950.78
02/201,9161,9211,8831,910-0.31%52,800839億3750万+3.3%13.270.8
02/191,9361,9361,9131,916-0.78%36,200842億118万+4.02%13.310.81
02/181,9351,9351,9161,931+0.63%21,700848億6038万+5.23%13.420.81
02/171,9301,9481,9161,919-0.31%94,500843億3302万+5.04%13.330.81
02/141,9231,9271,9041,925+0.47%64,500845億9670万+5.77%13.380.81
02/131,9001,9241,9001,916+1.43%51,900842億118万+5.68%13.310.81
02/121,9201,9381,8871,889-0.11%64,900830億1463万+4.6%13.130.79
02/101,9121,9121,8801,891-1.1%52,900831億252万+5%13.140.79
02/071,8701,9171,8541,912+2.85%127,300840億2540万+6.4%13.290.8
02/061,8501,8661,8501,859+0.49%43,000816億9624万+3.8%12.920.78
02/051,8511,8621,8461,8500%47,400813億72万+3.53%12.850.78
02/041,8501,8631,8371,8500%94,400813億72万+3.76%12.850.78
02/031,8431,8571,8231,850+1.09%167,900813億72万+3.99%12.850.78
01/311,8501,8901,7971,830-0.92%144,800804億2180万+3.1%12.720.77
01/301,8251,8501,8191,847+1.21%45,000811億6888万+4.23%12.830.78
01/291,8161,8281,8141,825+0.72%32,200802億207万+3.17%12.680.77
01/281,8001,8351,8001,812-0.06%27,900796億3076万+2.6%12.590.76
01/271,8201,8301,8111,813+0.17%23,400796億7471万+2.78%12.60.76
01/241,8001,8151,7721,810+0.56%87,500795億4287万+2.67%12.580.76
01/231,8081,8161,7611,800-0.33%93,100791億341万+2.21%12.510.76
01/221,8201,8221,7991,806+0.33%34,400793億6709万+2.67%12.550.76
01/211,7621,8031,7621,800+2.16%32,500791億341万+2.45%12.510.76
01/201,7511,7741,7511,762+0.51%24,700774億3345万+0.34%12.240.74
01/171,7441,7761,7381,753+0.4%47,900770億3793万-0.23%12.180.74
01/161,7381,7561,7351,746+0.46%30,700767億3030万-0.63%12.130.73
01/151,7541,7541,7261,738+0.17%42,500763億7873万-1.14%12.080.73
01/141,7321,7541,7321,735+0.41%46,400762億4689万-1.31%12.060.73
01/101,7381,7511,7281,728-0.8%27,300759億3927万-1.65%12.010.73
01/091,7491,7611,7371,742-0.51%42,000765億5452万-0.91%12.10.73
01/081,7391,7671,7261,751+0.23%51,900769億5004万-0.28%12.170.74
01/071,7821,7821,7331,747-1.85%66,200767億7425万-0.4%12.140.73
01/061,7811,8121,7801,7800%45,000782億2448万+1.6%12.370.75
2024
12/301,7651,7801,7651,780+1.37%30,000782億2448万+1.77%12.370.77
12/271,7601,7601,7421,756-0.23%60,400771億6977万+0.57%12.20.76
12/261,7521,7621,7501,760-0.23%30,800773億4555万+0.92%12.230.76
12/251,7551,7641,7481,764+1.09%33,000775億2134万+1.38%12.260.76
12/241,7401,7501,7261,745+0.17%53,400766億8636万+0.52%12.130.75
12/231,7701,7701,7401,742-1.08%43,300765億5452万+0.46%12.10.75
12/201,7641,7711,7531,761-0.06%36,900773億8950万+1.67%12.240.76
12/191,7431,7771,7411,762+0.4%28,700774億3345万+1.91%12.240.76
12/181,7601,7681,7501,755-0.34%24,800771億2582万+1.68%12.190.76
12/171,7701,7711,7421,761-1.01%48,300773億8950万+2.03%12.240.76
12/161,7741,7991,7651,779+0.51%56,500781億8053万+3.19%12.360.77
12/131,7481,7761,7431,770+0.4%37,400777億8502万+2.91%12.30.76

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
528
264
7/10
248
124
1/16
2,216,500
4,433,000
7/9
--+14.39%
2/18
-19.72%
1/16
2009年
3月期
466
233
3/5
172
86
10/10
928,000
1,856,000
3/12
--+37.21%
11/25
-22.95%
10/9
2010年
3月期
596
298
6/15
326
163
10/29

163
10/28

他2件
2,218,000
4,436,000
3/23
--+18.23%
11/9
-15.71%
10/23
2011年
3月期
634
317
3/23
312
156
10/29

156
10/28
1,621,000
3,242,000
3/15
309億4427万152億2809万+35.69%
3/14
-17.69%
5/25
2012年
3月期
734
367
3/9

367
3/6
366
183
8/9
14,095,000
28,190,000
1/16
358億2507万178億6372万+40.86%
1/17
-13.88%
8/9
2013年
3月期
882
441
1/16
472
236
6/4
1,224,500
2,449,000
1/9
430億4865万230億3737万+28.78%
4/23
-14.23%
5/14
2014年
3月期
1,350
675
9/11
736
368
4/2
2,379,000
4,758,000
4/10
658億9080万359億2268万+25.97%
5/8
-16.45%
6/7
2015年
3月期
1,274
637
3/25
910
455
4/11
786,500
1,573,000
4/25
621億8151万444億1536万+6.99%
5/8
-6.46%
8/8
2016年
3月期
1,402
701
10/28
970
485
1/21
838,500
1,677,000
5/15
684億2894万473億4385万+10.08%
10/15
-15.67%
1/21
2017年
3月期
1,138
569
4/19
732
366
6/24
745,500
1,491,000
4/18
555億4361万357億2752万+10.93%
3/8
-16.1%
6/17
2018年
3月期
1,390
6,950
12/8
922
461
4/20

461
4/19

他2件
473,000
946,000
5/22
678億4324万450億106万+13.57%
5/22
-7.98%
3/26
2019年
3月期
1,358
6,790
3/4
1,012
5,060
4/16

5,060
4/13
678,500
135,700
10/25
662億8138万493億9378万+13.04%
5/15
-12.11%
12/25
2020年
3月期
1,606
8,030
2/6
1,074
5,370
3/13
353,000
70,600
1/20
783億8579万524億1988万+15.03%
3/27
-16.77%
3/9
2021年
3月期
1,770
8,850
3/17
1,178
5,890
4/3

5,890
4/2
275,000
55,000
9/28
863億9031万574億9593万+11.64%
6/5
-6.58%
11/30
2022年
3月期
2,104
10,520
3/23
1,462
7,310
5/27
489,000
97,800
3/24
1026億9222万713億5742万+16.44%
2/10
-17.17%
4/8
2023年
3月期
1,660
8,300
4/1
1,088
5,440
10/13
1,178,000
235,600
10/28
729億5092万478億1361万+14.49%
3/9
-11.75%
5/18
2024年
3月期
2,410
1/4
1,438
7,190
4/6
552,800
1/4
1059億1067万631億9483万+9.69%
1/4
-9.54%
10/4
2025年
3月期
1,982
3/27
1,385
8/5
415,200
10/30
871億164万608億6568万+8.06%
11/13
-18.82%
8/5
最新2,511
2025/5/16
610,9001103億4925万+23.27%
2,037

年間値上がり率

1984/12/28 vs 1983/12/28
-11%(0.89倍)
1985/12/28 vs 1984/12/28
98%(1.98倍)
1986/12/27 vs 1985/12/28
34%(1.34倍)
1987/12/28 vs 1986/12/27
80%(1.8倍)
1988/12/28 vs 1987/12/28
-13%(0.87倍)
1989/12/29 vs 1988/12/28
52%(1.52倍)
1990/12/28 vs 1989/12/29
-25%(0.75倍)
1991/12/30 vs 1990/12/28
14%(1.14倍)
1992/12/30 vs 1991/12/30
-22%(0.78倍)
1993/12/30 vs 1992/12/30
-10%(0.9倍)
1994/12/30 vs 1993/12/30
-15%(0.85倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
-28%(0.72倍)
1997/12/30 vs 1996/12/30
-73%(0.27倍)
1998/12/30 vs 1997/12/30
19%(1.19倍)
1999/12/30 vs 1998/12/30
-14%(0.86倍)
2000/12/29 vs 1999/12/30
-12%(0.88倍)
2001/12/28 vs 2000/12/29
-11%(0.89倍)
2002/12/30 vs 2001/12/28
-5%(0.95倍)
2003/12/30 vs 2002/12/30
38%(1.38倍)
2004/12/30 vs 2003/12/30
26%(1.26倍)
2005/12/30 vs 2004/12/30
51%(1.51倍)
2006/12/29 vs 2005/12/30
-35%(0.65倍)
2007/12/28 vs 2006/12/29
-28%(0.72倍)
2008/12/30 vs 2007/12/28
4%(1.04倍)
2009/12/30 vs 2008/12/30
13%(1.13倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
13%(1.13倍)
2012/12/28 vs 2011/12/30
83%(1.83倍)
2013/12/30 vs 2012/12/28
48%(1.48倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
-24%(0.76倍)
2017/12/29 vs 2016/12/30
45%(1.45倍)
2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/12/30 vs 2018/12/28
19%(1.19倍)
2020/12/30 vs 2019/12/30
13%(1.13倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
-28%(0.72倍)
2023/12/29 vs 2022/12/30
73%(1.73倍)
2024/12/30 vs 2023/12/29
-13%(0.87倍)
2025/05/16 vs 2024/12/30
41%(1.41倍)
過去安値
172円(2008/10/10)
1360%(14.6倍)
2,511円(5/16)