前田工繊（7821）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2008/04/01

2007/08/06～2008/04/01

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	PER	PBR
2024	7/1, 株式分割 1→2
2013	7/1, 株式分割 1→5
2010	9/17, 株式分割 1→2
2008
04/01	80	80	80	80	-4.59%	6,000	-	-4.76%	-	-
03/31	84	84	84	84	+2.95%	28,000	-	-0.18%	-	-
03/28	82	82	81	81	-0.06%	14,000	-	-3.04%	-	-
03/27	81	82	81	82	0%	12,000	-	-2.98%	-	-
03/26	82	82	82	82	+2.19%	6,000	-	-2.98%	-	-
03/24	83	83	80	80	-3.33%	28,000	-	-5.06%	-	-
03/21	83	83	83	83	0%	38,000	-	-1.79%	-	-
03/19	83	83	83	83	0%	18,000	-	-0.6%	-	-
03/18	82	83	82	83	+0.61%	80,000	-	-0.6%	-	-
03/17	83	83	82	82	-0.61%	50,000	-	-1.2%	-	-
03/14	87	87	83	83	-4.62%	6,000	-	-0.6%	-	-
03/13	83	87	83	87	+4.85%	88,000	-	+2.98%	-	-
03/12	83	83	83	83	-0.06%	24,000	-	-1.79%	-	-
03/11	83	85	83	83	+0.06%	36,000	-	-1.73%	-	-
03/10	84	85	83	83	-2.94%	32,000	-	-1.79%	-	-
03/07	86	86	85	85	-1.68%	30,000	-	+1.19%	-	-
03/06	83	86	83	86	+4.79%	8,000	-	+2.92%	-	-
03/04	83	83	82	83	-1.84%	62,000	-	-1.79%	-	-
03/03	84	86	83	84	-8.39%	42,000	-	-1.12%	-	-
02/29	95	95	92	92	+4.86%	40,000	-	+9.23%	-	-
02/28	88	89	88	88	-1.02%	18,000	-	+4.17%	-	-
02/27	89	89	88	88	+4%	4,000	-	+5.24%	-	-
02/26	85	85	85	85	0%	10,000	-	+2.41%	-	-
02/25	85	85	81	85	+3.03%	38,000	-	+2.41%	-	-
02/22	83	85	83	83	0%	32,000	-	-0.6%	-	-
02/21	89	89	81	83	-5.66%	58,000	-	-0.6%	-	-
02/20	82	87	81	87	+8.63%	86,000	-	+5.36%	-	-
02/19	79	81	79	81	+3.8%	8,000	-	-1.83%	-	-
02/18	78	78	78	78	0%	70,000	-	-5.43%	-	-
02/15	80	80	78	78	-3.06%	154,000	-	-5.43%	-	-
02/14	79	80	79	80	+1.91%	94,000	-	-2.44%	-	-
02/13	79	79	79	79	-1.88%	8,000	-	-4.27%	-	-
02/12	81	81	80	80	-3.61%	16,000	-	-2.44%	-	-
02/08	83	83	80	83	+0.61%	34,000	-	0%	-	-
02/07	87	87	83	83	-4.62%	14,000	-	-0.6%	-	-
02/05	87	87	86	87	-2.26%	10,000	-	+4.22%	-	-
02/04	90	90	89	89	-2.21%	22,000	-	+6.63%	-	-
02/01	91	91	91	91	0%	2,000	-	+10.37%	-	-
01/31	89	91	89	91	+3.37%	66,000	-	+10.37%	-	-
01/30	85	88	85	88	+2.52%	50,000	-	+6.77%	-	-
01/29	84	85	84	85	-0.64%	10,000	-	+4.15%	-	-
01/28	87	87	86	86	0%	12,000	-	+4.82%	-	-
01/25	80	86	80	86	+7.77%	10,000	-	+3.55%	-	-
01/24	78	80	78	80	+2.9%	6,000	-	-3.92%	-	-
01/23	78	78	78	78	-2.52%	42,000	-	-7.74%	-	-
01/22	79	80	78	80	-0.13%	126,000	-	-5.36%	-	-
01/21	81	81	80	80	-1.73%	10,000	-	-6.35%	-	-
01/18	80	81	78	81	+2.53%	34,000	-	-5.81%	-	-
01/17	78	80	78	79	+1.94%	12,000	-	-8.14%	-	-
01/16	81	81	77	78	-6%	34,000	-	-10.92%	-	-
01/15	84	85	82	82	+2.42%	266,000	-	-6.31%	-	-
01/11	80	81	80	81	+0.63%	74,000	-	-8.52%	-	-
01/10	80	80	80	80	0%	6,000	-	-10.11%	-	-
01/09	78	80	78	80	0%	24,000	-	-11.11%	-	-
01/08	80	80	80	80	+2.56%	44,000	-	-12.09%	-	-
01/07	80	80	78	78	-2.5%	62,000	-	-14.29%	-	-
01/04	84	84	80	80	-4.76%	18,000	-	-13.04%	-	-
2007
12/28	84	84	82	84	-1.18%	158,000	-	-8.7%	-	-
12/27	84	85	84	85	+1.8%	106,000	-	-8.6%	-	-
12/26	83	87	83	84	+1.21%	18,000	-	-10.22%	-	-
12/25	83	85	81	83	-1.49%	136,000	-	-12.23%	-	-
12/21	85	85	84	84	-0.89%	128,000	-	-10.9%	-	-
12/20	88	88	85	85	-3.48%	82,000	-	-11.05%	-	-
12/19	90	90	88	88	-2.18%	112,000	-	-7.84%	-	-
12/18	95	95	90	90	-2.19%	88,000	-	-5.79%	-	-
12/17	92	92	92	92	-2.76%	36,000	-	-3.68%	-	-
12/14	94	94	90	94	-0.95%	36,000	-	-0.95%	-	-
12/13	95	95	95	95	-0.31%	36,000	-	0%	-	-
12/12	95	96	95	95	-2.26%	8,000	-	+0.32%	-	-
12/11	96	98	96	98	+1.51%	26,000	-	+2.63%	-	-
12/10	98	98	96	96	+1.05%	10,000	-	+1.11%	-	-
12/07	99	99	95	95	-0.52%	12,000	-	+0.05%	-	-
12/06	95	99	95	96	-0.73%	58,000	-	-0.47%	-	-
12/05	97	97	96	96	-1.28%	8,000	-	-0.77%	-	-
12/04	97	98	97	98	-2.01%	12,000	-	-0.51%	-	-
12/03	103	103	100	100	-3.63%	8,000	-	+1.53%	-	-
11/30	103	103	103	103	+10.31%	96,000	-	+5.36%	-	-
11/29	95	95	94	94	-0.95%	62,000	-	-5.45%	-	-
11/28	96	96	94	95	-1.56%	6,000	-	-4.55%	-	-
11/27	95	96	95	96	+1.32%	6,000	-	-4%	-	-
11/26	94	95	92	95	+0.8%	20,000	-	-5.25%	-	-
11/22	93	94	93	94	-1.05%	12,000	-	-6%	-	-
11/21	94	95	94	95	+0.53%	16,000	-	-5.94%	-	-
11/20	95	95	95	95	-3.08%	10,000	-	-7.35%	-	-
11/19	93	98	93	98	+5.92%	280,000	-	-4.41%	-	-
11/16	92	93	92	92	-0.49%	14,000	-	-10.63%	-	-
11/15	93	93	93	93	0%	12,000	-	-11.06%	-	-
11/14	95	95	93	93	+2.49%	22,000	-	-11.9%	-	-
11/13	90	90	90	90	+0.28%	46,000	-	-14.05%	-	-
11/12	90	93	85	90	-2.7%	92,000	-	-15.09%	-	-
11/09	95	95	93	93	0%	38,000	-	-13.55%	-	-
11/08	91	93	90	93	-1.65%	86,000	-	-14.35%	-	-
11/07	97	98	94	94	-5%	134,000	-	-13.72%	-	-
11/06	100	100	98	99	-0.5%	170,000	-	-9.17%	-	-
11/05	102	102	100	100	-1.49%	150,000	-	-9.55%	-	-
11/02	108	111	101	101	-14.04%	466,000	-	-8.18%	-	-
11/01	119	120	111	118	+0.43%	100,000	-	+5.86%	-	-
10/31	122	122	113	117	+6.36%	210,000	-	+6.36%	-	-
10/30	110	110	110	110	+0.46%	14,000	-	0%	-	-
10/29	108	110	107	110	+2.34%	14,000	-	+0.46%	-	-
10/26	107	110	106	107	0%	36,000	-	-1.83%	-	-
10/25	108	108	107	107	-1.38%	20,000	-	-1.83%	-	-
10/24	106	112	105	109	+3.09%	46,000	-	-0.46%	-	-
10/23	108	108	105	105	+1.45%	16,000	-	-3.44%	-	-
10/22	105	105	102	104	-4.82%	76,000	-	-4.82%	-	-
10/19	110	111	109	109	-0.46%	36,000	-	0%	-	-
10/18	113	113	110	110	-2.23%	46,000	-	+0.46%	-	-
10/17	112	113	112	112	-0.44%	18,000	-	+2.75%	-	-
10/16	113	113	113	113	0%	34,000	-	+2.27%	-	-
10/15	113	115	112	113	0%	88,000	-	+2.27%	-	-
10/12	113	114	112	113	+1.35%	96,000	-	+2.27%	-	-
10/11	112	112	111	111	-0.45%	88,000	-	+0.91%	-	-
10/10	114	114	111	112	0%	52,000	-	+1.36%	-	-
10/09	113	113	112	112	-1.55%	66,000	-	+0.45%	-	-
10/05	112	113	111	113	+2.26%	40,000	-	+2.03%	-	-
10/04	113	114	111	111	-1.12%	82,000	-	-0.23%	-	-
10/03	113	113	111	112	+1.36%	32,000	-	+0.9%	-	-
10/02	112	114	110	111	-0.45%	108,000	-	-0.45%	-	-
10/01	111	112	111	111	+0.91%	62,000	-	-0.89%	-	-
09/28	116	116	110	110	+1.85%	138,000	-	-1.79%	-	-
09/27	113	113	107	108	-0.46%	70,000	-	-4.42%	-	-
09/26	105	109	105	109	+3.83%	24,000	-	-4.82%	-	-
09/25	103	105	100	105	+1.95%	62,000	-	-9.13%	-	-
09/21	104	104	101	103	-1.44%	68,000	-	-10.87%	-	-
09/20	106	106	103	104	-1.42%	32,000	-	-10.34%	-	-
09/19	105	106	103	106	+4.98%	56,000	-	-9.83%	-	-
09/18	101	101	101	101	-4.06%	32,000	-	-15.55%	-	-
09/14	105	105	99	105	-2.56%	158,000	-	-12.71%	-	-
09/13	110	111	108	108	-2.27%	90,000	-	-11.89%	-	-
09/12	112	112	110	110	-0.45%	46,000	-	-10.57%	-	-
09/11	112	113	110	111	-3.07%	58,000	-	-10.89%	-	-
09/10	115	117	110	114	-3.8%	38,000	-	-9.52%	-	-
09/07	115	119	115	119	+3.04%	30,000	-	-6.69%	-	-
09/06	113	115	109	115	0%	70,000	-	-	-	-
09/05	120	120	115	115	-4.17%	78,000	-	-	-	-
09/04	123	123	118	120	+0.84%	114,000	-	-	-	-
09/03	124	124	118	119	+0.42%	110,000	-	-	-	-
08/31	113	124	112	119	+7.97%	378,000	-	-	-	-
08/30	113	113	108	110	-2.44%	262,000	-	-	-	-
08/29	114	115	111	113	-4.26%	82,000	-	-	-	-
08/28	116	120	116	118	-1.88%	40,000	-	-	-	-
08/27	126	126	116	120	-2.64%	84,000	-	-	-	-
08/24	129	129	123	123	-4.65%	52,000	-	-	-	-
08/23	131	133	126	129	+3.2%	66,000	-	-	-	-
08/22	130	130	125	125	-6.02%	52,000	-	-	-	-
08/21	128	136	128	133	+2.31%	82,000	-	-	-	-
08/20	130	130	124	130	+18.18%	360,000	-	-	-	-
08/17	128	128	110	110	-15.06%	234,000	-	-	-	-
08/16	133	133	121	130	-4.07%	312,000	-	-	-	-
08/15	139	139	133	135	-3.23%	132,000	-	-	-	-
08/14	140	142	139	140	-0.18%	310,000	-	-	-	-
08/13	138	142	137	140	+2.19%	282,000	-	-	-	-
08/10	140	140	133	137	-1.97%	586,000	-	-	-	-
08/09	140	141	136	140	0%	532,000	-	-	-	-
08/08	149	150	135	140	-7%	2,122,000	-	-	-	-
08/07	155	156	148	150	0%	3,172,000	-	-	-	-
08/06	151	168	146	150	0%	19,446,000	-	-	-	-

前田工繊（7821）の株価チャート

2007/08/06～2008/04/01

株価推移

開示資料

決算

株式

チャート