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

2008/08/27

2008/03/26～2008/08/27

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
08/27	73	73	73	73	+2.81%	4,000	-	-1.28%	-	-
08/25	72	72	71	71	+0.07%	4,000	-	-3.99%	-	-
08/22	71	71	71	71	-0.35%	8,000	-	-5.33%	-	-
08/21	71	71	71	71	+0.35%	16,000	-	-5%	-	-
08/20	71	71	71	71	-0.07%	16,000	-	-5.33%	-	-
08/19	71	71	71	71	-0.63%	38,000	-	-5.27%	-	-
08/18	73	74	72	72	-1.38%	46,000	-	-4.67%	-	-
08/15	74	74	73	73	-0.68%	14,000	-	-4.61%	-	-
08/14	73	73	73	73	-2.67%	2,000	-	-3.95%	-	-
08/12	75	75	75	75	-2.6%	16,000	-	-1.32%	-	-
08/11	75	77	75	77	+2.67%	12,000	-	+1.32%	-	-
08/08	75	75	75	75	0%	10,000	-	-1.32%	-	-
08/07	78	78	75	75	+3.45%	6,000	-	-1.32%	-	-
08/06	75	75	73	73	-3.33%	12,000	-	-5.84%	-	-
08/05	76	76	74	75	0%	18,000	-	-2.6%	-	-
08/04	75	75	75	75	-0.66%	14,000	-	-2.6%	-	-
08/01	76	76	76	76	-8.48%	2,000	-	-1.95%	-	-
07/31	82	83	79	83	+5.1%	56,000	-	+5.77%	-	-
07/30	77	79	77	79	+3.97%	18,000	-	+0.64%	-	-
07/29	76	77	75	76	-0.33%	30,000	-	-3.21%	-	-
07/28	77	77	76	76	+1.95%	12,000	-	-2.88%	-	-
07/25	75	75	73	74	-0.93%	10,000	-	-4.74%	-	-
07/24	74	77	74	75	0%	16,000	-	-3.85%	-	-
07/23	75	77	75	75	0%	24,000	-	-5.06%	-	-
07/18	73	75	73	75	-0.33%	20,000	-	-5.06%	-	-
07/17	75	78	75	75	+0.33%	14,000	-	-4.75%	-	-
07/16	75	81	75	75	0%	78,000	-	-5.06%	-	-
07/15	85	85	75	75	-0.86%	122,000	-	-6.25%	-	-
07/14	77	77	76	76	-1.24%	8,000	-	-5.44%	-	-
07/11	77	78	77	77	-1.16%	10,000	-	-4.25%	-	-
07/09	78	78	78	78	0%	10,000	-	-4.32%	-	-
07/08	78	80	78	78	0%	28,000	-	-4.32%	-	-
07/07	78	78	78	78	0%	20,000	-	-5.49%	-	-
07/04	78	78	78	78	0%	16,000	-	-5.49%	-	-
07/03	80	80	78	78	-3.43%	54,000	-	-5.49%	-	-
07/02	80	80	80	80	-0.99%	8,000	-	-3.31%	-	-
06/30	81	81	81	81	-1.16%	38,000	-	-2.35%	-	-
06/27	83	83	82	82	+0.99%	12,000	-	-1.2%	-	-
06/26	81	82	81	81	+1.12%	26,000	-	-3.33%	-	-
06/25	80	80	80	80	+0.06%	2,000	-	-4.4%	-	-
06/24	81	81	80	80	-0.62%	6,000	-	-4.46%	-	-
06/23	80	81	80	81	0%	38,000	-	-3.87%	-	-
06/20	81	81	81	81	-0.12%	2,000	-	-5%	-	-
06/19	81	81	81	81	-1.88%	4,000	-	-4.88%	-	-
06/18	80	82	80	82	+1.73%	50,000	-	-3.06%	-	-
06/17	81	81	81	81	0%	10,000	-	-4.71%	-	-
06/16	80	81	80	81	-0.31%	50,000	-	-4.71%	-	-
06/13	82	82	80	81	-0.49%	18,000	-	-4.41%	-	-
06/12	80	83	80	82	+2.06%	18,000	-	-3.94%	-	-
06/11	80	80	80	80	-1.84%	2,000	-	-5.88%	-	-
06/10	80	86	80	82	-1.81%	26,000	-	-4.12%	-	-
06/09	83	83	82	83	+0.3%	6,000	-	-2.35%	-	-
06/06	83	83	83	83	-2.07%	2,000	-	-3.78%	-	-
06/05	87	87	85	85	-2.87%	12,000	-	-1.74%	-	-
06/04	87	87	87	87	0%	6,000	-	+1.16%	-	-
06/03	87	87	87	87	-1.69%	2,000	-	+2.35%	-	-
06/02	90	90	89	89	+1.72%	16,000	-	+4.12%	-	-
05/30	90	90	87	87	-0.57%	42,000	-	+2.35%	-	-
05/29	88	88	85	88	0%	18,000	-	+2.94%	-	-
05/28	88	88	88	88	-0.28%	10,000	-	+2.94%	-	-
05/26	88	88	88	88	-0.85%	10,000	-	+4.46%	-	-
05/23	88	89	88	89	+3.63%	18,000	-	+5.36%	-	-
05/22	89	89	85	85	-1.84%	26,000	-	+1.67%	-	-
05/21	87	87	87	87	-0.23%	10,000	-	+3.57%	-	-
05/20	87	88	87	87	-0.23%	32,000	-	+5.06%	-	-
05/19	87	89	87	87	+1.04%	64,000	-	+5.3%	-	-
05/16	85	87	85	87	+1.76%	10,000	-	+4.22%	-	-
05/15	84	85	83	85	+1.19%	18,000	-	+3.66%	-	-
05/14	81	88	81	84	+1.82%	42,000	-	+2.44%	-	-
05/13	82	83	82	83	+1.85%	4,000	-	+0.61%	-	-
05/12	81	81	81	81	-1.82%	2,000	-	-1.22%	-	-
05/09	83	83	81	83	0%	16,000	-	+0.61%	-	-
05/08	85	85	83	83	-2.94%	16,000	-	+0.61%	-	-
05/07	85	85	85	85	0%	26,000	-	+3.66%	-	-
05/02	81	85	81	85	+3.09%	16,000	-	+3.66%	-	-
05/01	84	84	81	82	-9.35%	44,000	-	+1.79%	-	-
04/30	91	91	91	91	+10.44%	58,000	-	+12.28%	-	-
04/28	83	84	82	82	-0.18%	14,000	-	+1.67%	-	-
04/25	83	83	83	83	-0.6%	2,000	-	+1.85%	-	-
04/24	83	83	82	83	+1.84%	8,000	-	+2.47%	-	-
04/23	83	83	82	82	-1.21%	6,000	-	+0.62%	-	-
04/22	79	83	79	83	-1.2%	10,000	-	+1.85%	-	-
04/21	82	84	82	84	+4.38%	6,000	-	+3.09%	-	-
04/18	84	84	80	80	-2.5%	24,000	-	-1.23%	-	-
04/17	83	83	79	82	-1.38%	16,000	-	+1.3%	-	-
04/16	80	83	78	83	+4%	36,000	-	+2.72%	-	-
04/15	80	80	80	80	0%	4,000	-	-1.23%	-	-
04/14	79	80	79	80	+0.95%	22,000	-	-1.23%	-	-
04/11	79	79	79	79	0%	4,000	-	-3.35%	-	-
04/10	78	79	78	79	+1.73%	8,000	-	-3.35%	-	-
04/09	78	78	78	78	0%	2,000	-	-5%	-	-
04/08	78	78	78	78	+0.39%	24,000	-	-6.14%	-	-
04/07	80	80	78	78	-3%	24,000	-	-6.51%	-	-
04/03	80	80	80	80	0%	44,000	-	-3.61%	-	-
04/02	80	80	79	80	0%	42,000	-	-4.76%	-	-
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%	-	-

前田工繊（7821）の株価チャート

2008/03/26～2008/08/27

株価推移

開示資料

決算

株式

チャート