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

2009/06/01

2008/11/12～2009/06/01

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
2009
06/01	67	67	67	67	+4.69%	6,000	-	+8.06%	-	-
05/29	66	66	64	64	-5.19%	48,000	-	+4.92%	-	-
05/28	67	68	67	68	+3.61%	10,000	-	+10.66%	-	-
05/27	66	67	65	65	-1.29%	16,000	-	+6.8%	-	-
05/26	65	66	65	66	+1.54%	8,000	-	+10%	-	-
05/25	65	65	65	65	+6.56%	12,000	-	+8.33%	-	-
05/22	63	63	61	61	-0.25%	20,000	-	+1.67%	-	-
05/19	61	61	61	61	+0.16%	16,000	-	+1.92%	-	-
05/18	61	61	61	61	0%	10,000	-	+1.75%	-	-
05/15	61	61	61	61	+0.08%	6,000	-	+1.75%	-	-
05/14	60	61	60	61	-0.81%	22,000	-	+1.67%	-	-
05/12	62	62	62	62	0%	2,000	-	+2.5%	-	-
05/11	62	62	62	62	0%	4,000	-	+2.5%	-	-
05/08	62	62	62	62	0%	6,000	-	+2.5%	-	-
05/07	59	62	59	62	-8.14%	6,000	-	+2.5%	-	-
05/01	67	67	67	67	-0.45%	2,000	-	+11.58%	-	-
04/30	67	67	67	67	+8.03%	30,000	-	+12.08%	-	-
04/28	61	63	61	62	+2.47%	10,000	-	+3.75%	-	-
04/27	61	61	61	61	+7.05%	22,000	-	+1.25%	-	-
04/24	57	57	57	57	+3.18%	4,000	-	-5.42%	-	-
04/22	57	57	55	55	-3.42%	14,000	-	-8.33%	-	-
04/21	58	58	57	57	+0.35%	4,000	-	-5.08%	-	-
04/20	57	57	57	57	-0.44%	44,000	-	-6.97%	-	-
04/17	58	58	57	57	0%	6,000	-	-6.56%	-	-
04/14	56	57	56	57	+3.73%	4,000	-	-6.56%	-	-
04/13	55	55	55	55	-3.51%	6,000	-	-11.37%	-	-
04/09	57	57	57	57	0%	2,000	-	-8.15%	-	-
04/08	56	57	54	57	+1.7%	22,000	-	-8.15%	-	-
04/07	58	58	56	56	-1.75%	12,000	-	-9.68%	-	-
04/06	57	57	57	57	-5%	8,000	-	-9.52%	-	-
04/03	62	62	60	60	-2.83%	10,000	-	-4.76%	-	-
04/01	63	63	62	62	-5%	8,000	-	-1.98%	-	-
03/31	65	65	65	65	0%	30,000	-	+3.17%	-	-
03/30	65	65	65	65	0%	22,000	-	+3.17%	-	-
03/26	65	65	65	65	+4%	10,000	-	+3.17%	-	-
03/25	63	63	63	63	-3.85%	2,000	-	+0.81%	-	-
03/24	65	65	65	65	0%	6,000	-	+3.17%	-	-
03/23	65	65	65	65	+7.44%	4,000	-	+3.17%	-	-
03/18	61	61	61	61	0%	22,000	-	-2.42%	-	-
03/17	61	61	61	61	-3.2%	8,000	-	-2.42%	-	-
03/16	63	63	63	63	0%	2,000	-	+0.81%	-	-
03/13	63	63	63	63	+4.17%	2,000	-	+0.81%	-	-
03/12	60	60	60	60	0%	10,000	-	-3.23%	-	-
03/10	60	60	60	60	-2.44%	20,000	-	-3.23%	-	-
03/09	62	62	62	62	-1.68%	2,000	-	-0.81%	-	-
02/27	67	67	63	63	-7.68%	32,000	-	+0.89%	-	-
02/26	68	68	68	68	+5.45%	8,000	-	+9.27%	-	-
02/25	64	64	64	64	+1.26%	10,000	-	+3.63%	-	-
02/24	63	63	63	63	+3.25%	2,000	-	+2.34%	-	-
02/23	61	61	61	61	-3.98%	10,000	-	+0.74%	-	-
02/20	64	64	64	64	+2.4%	2,000	-	+4.92%	-	-
02/19	63	63	63	63	0%	2,000	-	+4.17%	-	-
02/18	59	63	59	63	0%	24,000	-	+4.17%	-	-
02/17	63	63	63	63	+4.17%	6,000	-	+5.93%	-	-
02/16	59	60	59	60	-12.41%	4,000	-	+1.69%	-	-
02/13	69	69	69	69	+16.1%	2,000	-	+16.1%	-	-
02/06	59	59	59	59	-1.67%	18,000	-	+1.72%	-	-
02/05	60	60	60	60	0%	10,000	-	+3.45%	-	-
02/04	60	60	60	60	-6.25%	2,000	-	+5.26%	-	-
02/02	64	64	64	64	-4.48%	6,000	-	+14.29%	-	-
01/30	72	72	67	67	+8.06%	80,000	-	+19.64%	-	-
01/29	63	63	62	62	+3.33%	10,000	-	+12.73%	-	-
01/28	60	60	59	60	0%	8,000	-	+11.11%	-	-
01/27	59	60	57	60	+5.63%	50,000	-	+13.21%	-	-
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%	-	-

前田工繊（7821）の株価チャート

2008/11/12～2009/06/01

株価推移

開示資料

決算

株式

チャート