前田工繊（7821）の株価チャート

2010/01/07

2009/07/24～2010/01/07

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
2010
01/07	63	63	63	63	-0.08%	4,000	-	+0.81%	-	-
01/04	63	63	63	63	+2.54%	34,000	-	+0.89%	-	-
2009
12/30	61	61	61	61	-1.45%	38,000	-	0%	-	-
12/29	61	62	61	62	+0.32%	14,000	-	+1.48%	-	-
12/28	61	62	61	62	+1.56%	14,000	-	+1.15%	-	-
12/25	61	62	61	61	0%	42,000	-	-2.02%	-	-
12/24	60	61	60	61	+0.58%	26,000	-	-2.02%	-	-
12/22	60	60	60	60	+0.17%	16,000	-	-2.58%	-	-
12/21	61	61	60	60	-1.95%	12,000	-	-2.74%	-	-
12/17	62	62	62	62	0%	2,000	-	-0.81%	-	-
12/15	63	64	62	62	-3.68%	110,000	-	-2.38%	-	-
12/14	62	64	62	64	+2.49%	26,000	-	+1.35%	-	-
12/11	62	63	62	62	+1.05%	12,000	-	-1.11%	-	-
12/10	62	62	62	62	+0.08%	28,000	-	-2.14%	-	-
12/09	62	62	62	62	-0.65%	2,000	-	-2.22%	-	-
12/08	61	62	61	62	-2.82%	24,000	-	-1.59%	-	-
12/07	64	64	64	64	+0.79%	6,000	-	-0.31%	-	-
12/04	63	63	63	63	+0.16%	20,000	-	-1.09%	-	-
12/03	60	64	60	63	+5.42%	18,000	-	-1.25%	-	-
12/02	60	60	60	60	+0.42%	10,000	-	-6.33%	-	-
12/01	60	60	60	60	-0.17%	14,000	-	-6.72%	-	-
11/30	60	60	59	60	-1.4%	52,000	-	-8%	-	-
11/27	61	61	61	61	+0.25%	6,000	-	-6.69%	-	-
11/26	60	61	60	61	+0.08%	18,000	-	-6.92%	-	-
11/25	61	61	60	60	-3.28%	26,000	-	-8.41%	-	-
11/24	63	63	63	63	+2.63%	20,000	-	-5.3%	-	-
11/20	61	61	61	61	-0.16%	8,000	-	-7.73%	-	-
11/19	62	62	61	61	-2.79%	4,000	-	-8.96%	-	-
11/18	63	63	63	63	-1.18%	2,000	-	-6.34%	-	-
11/17	64	64	64	64	-0.24%	6,000	-	-6.62%	-	-
11/12	66	66	64	64	-4.29%	34,000	-	-6.4%	-	-
11/10	67	67	67	67	-0.15%	2,000	-	-3.62%	-	-
11/09	66	67	66	67	+1.45%	44,000	-	-3.48%	-	-
11/06	67	67	66	66	-1.2%	16,000	-	-4.86%	-	-
11/05	66	66	66	66	-0.23%	12,000	-	-5.07%	-	-
11/04	67	67	65	67	+0.15%	60,000	-	-4.86%	-	-
11/02	66	67	65	67	+1.76%	60,000	-	-5%	-	-
10/30	65	65	65	65	-0.53%	48,000	-	-7.96%	-	-
10/29	66	66	66	66	-0.23%	20,000	-	-7.46%	-	-
10/28	67	67	66	66	-1.27%	38,000	-	-8.54%	-	-
10/27	68	68	67	67	-2.7%	34,000	-	-7.36%	-	-
10/26	68	69	68	69	+0.15%	26,000	-	-6.1%	-	-
10/23	68	69	66	68	+3.32%	30,000	-	-6.23%	-	-
10/22	66	68	66	66	+1.53%	14,000	-	-9.25%	-	-
10/21	66	66	65	65	-3.76%	28,000	-	-11.82%	-	-
10/20	68	68	68	68	-1.38%	18,000	-	-8.38%	-	-
10/19	70	70	68	69	-1.79%	16,000	-	-7.09%	-	-
10/16	70	70	70	70	+0.72%	18,000	-	-6.67%	-	-
10/15	70	70	70	70	-1.21%	2,000	-	-7.33%	-	-
10/13	71	71	70	70	-1.4%	12,000	-	-6.2%	-	-
10/09	73	73	71	71	-2.26%	10,000	-	-4.87%	-	-
10/08	73	73	73	73	-0.68%	2,000	-	-2.67%	-	-
10/07	74	74	73	74	-1.01%	16,000	-	-2%	-	-
10/06	72	74	72	74	-1%	16,000	-	-1%	-	-
10/05	75	75	75	75	+1.69%	24,000	-	0%	-	-
10/02	74	74	74	74	+1.37%	2,000	-	-1.67%	-	-
10/01	74	75	73	73	-3%	8,000	-	-3%	-	-
09/30	75	75	75	75	-3.23%	30,000	-	-1.32%	-	-
09/29	76	78	76	78	+1.91%	10,000	-	+1.97%	-	-
09/28	76	76	74	76	+1.4%	14,000	-	+1.4%	-	-
09/25	78	78	75	75	-5.06%	26,000	-	0%	-	-
09/24	78	79	78	79	+3.27%	22,000	-	+5.33%	-	-
09/18	75	77	75	77	-1.29%	6,000	-	+2%	-	-
09/17	78	78	78	78	0%	14,000	-	+3.33%	-	-
09/16	77	78	77	78	+1.24%	8,000	-	+3.33%	-	-
09/15	77	77	77	77	-0.97%	14,000	-	+2.07%	-	-
09/14	77	77	77	77	+1.05%	4,000	-	+3.07%	-	-
09/11	75	77	75	77	+1.66%	14,000	-	+0.66%	-	-
09/10	75	75	75	75	+1.07%	4,000	-	-0.99%	-	-
09/09	73	75	73	74	+1.92%	8,000	-	-2.04%	-	-
09/08	73	73	73	73	+0.07%	10,000	-	-3.88%	-	-
09/07	73	73	73	73	+0.62%	12,000	-	-5.19%	-	-
09/04	73	73	73	73	+0.83%	2,000	-	-5.78%	-	-
09/03	72	72	72	72	-3.81%	12,000	-	-7.76%	-	-
09/02	75	75	75	75	-0.27%	10,000	-	-4.1%	-	-
09/01	75	75	75	75	-0.66%	22,000	-	-5.06%	-	-
08/31	76	76	76	76	-0.4%	62,000	-	-4.43%	-	-
08/28	76	77	76	76	-0.26%	24,000	-	-4.05%	-	-
08/27	76	76	76	76	-0.07%	16,000	-	-3.8%	-	-
08/26	76	76	75	76	+1.33%	78,000	-	-4.94%	-	-
08/25	75	75	75	75	+0.07%	14,000	-	-6.19%	-	-
08/24	75	75	75	75	+0.33%	10,000	-	-6.25%	-	-
08/21	75	75	75	75	-0.6%	8,000	-	-7.72%	-	-
08/20	75	75	75	75	-0.4%	18,000	-	-7.16%	-	-
08/19	77	77	75	76	-1.31%	70,000	-	-6.79%	-	-
08/18	77	77	77	77	-0.07%	28,000	-	-6.71%	-	-
08/17	77	77	77	77	-0.2%	14,000	-	-6.65%	-	-
08/14	77	77	77	77	+0.07%	10,000	-	-6.46%	-	-
08/13	78	78	77	77	-2.97%	28,000	-	-7.65%	-	-
08/12	79	79	79	79	0%	2,000	-	-4.82%	-	-
08/11	79	80	79	79	-1.25%	28,000	-	-4.82%	-	-
08/10	80	80	80	80	0%	2,000	-	-3.61%	-	-
08/07	80	80	80	80	-1.54%	10,000	-	-3.61%	-	-
08/03	82	82	81	81	-0.06%	10,000	-	-3.27%	-	-
07/31	81	82	81	81	-4.35%	48,000	-	-3.21%	-	-
07/30	86	86	82	85	-0.87%	28,000	-	+2.41%	-	-
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%	-	-

前田工繊（7821）の株価チャート

2009/07/24～2010/01/07

株価推移

開示資料

決算

株式

チャート