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

2009/07/29

2009/01/27～2009/07/29

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
2009
07/29	86	86	86	86	-0.87%	6,000	-	+3.31%	-	-
07/28	87	87	84	87	-0.57%	24,000	-	+4.22%	-	-
07/27	83	87	83	87	+5.52%	32,000	-	+6.1%	-	-
07/24	78	83	78	82	-0.06%	32,000	-	+0.55%	-	-
07/23	80	83	80	83	+1.85%	14,000	-	+1.85%	-	-
07/22	81	81	81	81	-0.31%	26,000	-	0%	-	-
07/21	81	81	81	81	+0.31%	2,000	-	+1.56%	-	-
07/17	83	83	78	81	-1.82%	16,000	-	+1.25%	-	-
07/16	81	84	81	83	+1.85%	26,000	-	+3.13%	-	-
07/15	88	88	77	81	-6.84%	112,000	-	+2.53%	-	-
07/14	86	87	86	87	+1.7%	20,000	-	+11.47%	-	-
07/13	85	86	85	86	+1%	28,000	-	+9.62%	-	-
07/10	85	86	85	85	-0.24%	16,000	-	+9.94%	-	-
07/09	85	85	85	85	+1.62%	4,000	-	+11.64%	-	-
07/08	84	84	84	84	-1.76%	2,000	-	+11.33%	-	-
07/07	85	85	85	85	+3.03%	2,000	-	+13.33%	-	-
07/06	83	83	83	83	+1.85%	8,000	-	+11.49%	-	-
07/03	81	81	81	81	-1.82%	2,000	-	+10.96%	-	-
07/02	83	83	82	83	-1.79%	24,000	-	+14.58%	-	-
07/01	87	87	84	84	-4%	8,000	-	+18.31%	-	-
06/30	87	88	87	88	+1.16%	34,000	-	+25%	-	-
06/29	83	87	83	87	+9.49%	16,000	-	+25.36%	-	-
06/26	79	79	79	79	+1.94%	2,000	-	+16.18%	-	-
06/25	78	78	78	78	+1.97%	14,000	-	+13.97%	-	-
06/24	76	76	76	76	+1.33%	2,000	-	+13.43%	-	-
06/22	73	75	73	75	+3.09%	20,000	-	+13.64%	-	-
06/19	73	73	73	73	+0.34%	4,000	-	+10.23%	-	-
06/18	73	73	73	73	0%	12,000	-	+9.85%	-	-
06/17	73	73	73	73	-0.68%	22,000	-	+9.85%	-	-
06/16	74	74	73	73	-0.68%	8,000	-	+12.31%	-	-
06/15	72	74	72	74	+2.8%	6,000	-	+13.08%	-	-
06/11	68	72	67	72	+5.54%	30,000	-	+11.72%	-	-
06/10	68	68	68	68	+1.12%	6,000	-	+7.54%	-	-
06/09	67	67	67	67	+3.16%	4,000	-	+6.35%	-	-
06/03	64	65	64	65	-3.35%	6,000	-	+4.76%	-	-
06/02	65	67	65	67	+0.3%	6,000	-	+8.39%	-	-
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%	-	-

前田工繊（7821）の株価チャート

2009/01/27～2009/07/29

株価推移

開示資料

決算

株式

チャート