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

2009/01/22

2008/07/29～2009/01/22

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
2009
01/22	57	57	57	57	0%	4,000	-	+7.17%	-	-
01/21	57	57	57	57	+0.35%	6,000	-	+9.23%	-	-
01/19	58	58	57	57	-4.31%	42,000	-	+8.85%	-	-
01/14	60	60	59	59	-1.42%	14,000	-	+15.98%	-	-
01/09	60	60	60	60	-3.23%	2,000	-	+20%	-	-
01/07	65	65	62	62	-6.27%	24,000	-	+26.53%	-	-
01/06	65	66	65	66	0%	10,000	-	+35%	-	-
2008
12/30	66	66	66	66	+15.04%	30,000	-	+37.81%	-	-
12/29	55	58	55	58	+6.98%	14,000	-	+22.34%	-	-
12/26	55	55	54	54	+4.37%	10,000	-	+16.85%	-	-
12/24	52	52	52	52	-5.5%	28,000	-	+14.44%	-	-
12/22	57	57	55	55	+7.92%	4,000	-	+21.11%	-	-
12/19	51	51	51	51	-2.88%	2,000	-	+14.77%	-	-
12/18	52	52	52	52	-5.45%	6,000	-	+18.18%	-	-
12/17	55	55	55	55	0%	14,000	-	+27.91%	-	-
12/16	60	60	55	55	+10%	118,000	-	+27.91%	-	-
12/15	50	50	50	50	+11.11%	36,000	-	+19.05%	-	-
12/12	46	46	45	45	-2.17%	22,000	-	+7.14%	-	-
12/09	46	46	46	46	+2.34%	20,000	-	+9.52%	-	-
12/05	44	45	44	45	+5.15%	6,000	-	+7.02%	-	-
12/04	43	43	43	43	-1.16%	6,000	-	+1.79%	-	-
12/03	43	43	43	43	-0.92%	2,000	-	+2.98%	-	-
12/02	44	44	44	44	+0.11%	2,000	-	+6.46%	-	-
12/01	44	44	44	44	+0.11%	568,000	-	+6.34%	-	-
11/28	47	47	44	44	0%	56,000	-	+6.22%	-	-
11/27	43	44	43	44	+2.47%	16,000	-	+3.69%	-	-
11/26	43	43	43	43	+2.41%	12,000	-	+1.19%	-	-
11/25	42	42	42	42	+4.4%	2,000	-	-1.19%	-	-
11/21	40	40	40	40	-4.22%	8,000	-	-5.36%	-	-
11/20	42	42	42	42	0%	26,000	-	-1.19%	-	-
11/19	42	42	42	42	-0.6%	38,000	-	-1.19%	-	-
11/18	42	42	42	42	+0.36%	32,000	-	-2.91%	-	-
11/17	41	42	41	42	+2.46%	4,000	-	-3.26%	-	-
11/14	39	41	39	41	+3.44%	30,000	-	-5.58%	-	-
11/13	38	39	38	39	-1.26%	16,000	-	-8.72%	-	-
11/12	40	40	40	40	+0.63%	10,000	-	-9.66%	-	-
11/11	40	40	40	40	-1.25%	42,000	-	-12.22%	-	-
11/10	40	40	40	40	0%	12,000	-	-13.04%	-	-
11/07	40	40	40	40	-4.88%	20,000	-	-14.89%	-	-
11/06	42	42	42	42	-2.32%	2,000	-	-12.4%	-	-
11/05	43	43	43	43	0%	6,000	-	-12.14%	-	-
11/04	40	43	40	43	+3.73%	4,000	-	-12.14%	-	-
10/31	42	42	41	42	0%	86,000	-	-17%	-	-
10/30	40	42	40	42	+3.75%	70,000	-	-18.63%	-	-
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%	-	-

前田工繊（7821）の株価チャート

2008/07/29～2009/01/22

株価推移

開示資料

決算

株式

チャート