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

2008/10/29

2008/05/21～2008/10/29

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
10/29	42	42	40	40	0%	18,000	-	-23.08%	-	-
10/28	42	43	40	40	-3.61%	40,000	-	-24.53%	-	-
10/27	43	43	42	42	-3.6%	54,000	-	-23.15%	-	-
10/24	43	45	43	43	+0.35%	10,000	-	-23.13%	-	-
10/23	45	45	43	43	-9.68%	26,000	-	-24.74%	-	-
10/22	48	48	48	48	+5.32%	10,000	-	-18.1%	-	-
10/20	48	48	45	45	+0.22%	4,000	-	-23.56%	-	-
10/17	46	46	45	45	0%	8,000	-	-25%	-	-
10/16	45	45	45	45	-5.26%	6,000	-	-26.23%	-	-
10/15	48	48	48	48	0%	2,000	-	-23.39%	-	-
10/14	47	49	47	48	+5.56%	16,000	-	-24.6%	-	-
10/10	45	48	45	45	-1.1%	54,000	-	-29.69%	-	-
10/09	45	48	45	46	0%	34,000	-	-30%	-	-
10/08	53	53	46	46	-17.27%	84,000	-	-31.06%	-	-
10/07	53	55	53	55	-9.09%	14,000	-	-19.12%	-	-
10/06	61	61	60	61	0%	38,000	-	-11.03%	-	-
10/03	60	61	60	61	+0.83%	18,000	-	-12.32%	-	-
10/02	60	61	60	60	0%	24,000	-	-13.04%	-	-
09/30	60	60	60	60	-5.21%	80,000	-	-13.04%	-	-
09/29	65	65	61	63	-2.62%	30,000	-	-9.57%	-	-
09/26	63	65	63	65	+3.75%	36,000	-	-7.14%	-	-
09/25	65	65	63	63	-4.28%	32,000	-	-11.76%	-	-
09/24	65	65	65	65	+0.54%	4,000	-	-7.82%	-	-
09/22	66	66	65	65	-2.11%	28,000	-	-9.58%	-	-
09/19	68	68	67	67	-1.48%	24,000	-	-7.64%	-	-
09/18	69	69	68	68	-2.88%	14,000	-	-6.25%	-	-
09/17	70	70	70	70	+0.72%	32,000	-	-4.79%	-	-
09/16	69	69	69	69	-1.43%	4,000	-	-5.48%	-	-
09/10	70	70	70	70	0%	24,000	-	-4.11%	-	-
09/09	69	70	69	70	+0.72%	20,000	-	-5.41%	-	-
09/08	71	71	70	70	-1.77%	6,000	-	-6.08%	-	-
09/05	71	71	71	71	-2.41%	20,000	-	-4.39%	-	-
09/03	73	73	73	73	-6.45%	6,000	-	-2.03%	-	-
09/01	78	78	78	78	0%	2,000	-	+4.73%	-	-
08/29	78	78	78	78	+3.33%	44,000	-	+4.73%	-	-
08/28	73	75	73	75	+2.67%	18,000	-	+1.35%	-	-
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%	-	-

前田工繊（7821）の株価チャート

2008/05/21～2008/10/29

株価推移

開示資料

決算

株式

チャート