前田工繊（7821）の株価チャート

2010/06/01

2009/12/14～2010/06/01

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
2010
06/01	103	103	103	103	+0.99%	26,000	-	-4.21%	-	-
05/31	102	103	102	102	-1.69%	38,000	-	-4.25%	-	-
05/28	103	105	103	103	+0.73%	72,000	-	-1.67%	-	-
05/27	103	104	103	103	+0.64%	72,000	-	-1.44%	-	-
05/26	104	104	99	102	-3%	50,000	-	-0.15%	-	-
05/25	108	108	105	105	0%	18,000	-	+3.96%	-	-
05/24	105	108	105	105	+5%	28,000	-	+6.06%	-	-
05/21	100	101	98	100	-4.4%	24,000	-	+2.04%	-	-
05/20	105	110	105	105	-2.7%	66,000	-	+7.84%	-	-
05/19	108	108	105	108	-2.27%	14,000	-	+13.16%	-	-
05/18	112	112	108	110	-2.22%	40,000	-	+17.02%	-	-
05/17	114	114	111	113	-3.85%	26,000	-	+22.28%	-	-
05/14	118	118	117	117	+1.74%	4,000	-	+30%	-	-
05/13	113	115	113	115	0%	22,000	-	+30.68%	-	-
05/12	113	117	112	115	+1.77%	18,000	-	+33.72%	-	-
05/11	117	118	113	113	-3.42%	44,000	-	+34.52%	-	-
05/10	118	121	115	117	-2.46%	80,000	-	+42.68%	-	-
05/07	112	122	112	120	-1.88%	150,000	-	+49.94%	-	-
05/06	110	122	110	122	+10.14%	354,000	-	+56.73%	-	-
04/30	112	112	109	111	+2.21%	104,000	-	+46.05%	-	-
04/28	110	115	105	109	-1.18%	194,000	-	+46.76%	-	-
04/27	110	110	106	110	+22.25%	368,000	-	+50.55%	-	-
04/26	88	90	88	90	+5.76%	114,000	-	+26.62%	-	-
04/23	84	85	83	85	0%	56,000	-	+21.43%	-	-
04/22	86	87	81	85	-1.45%	82,000	-	+23.19%	-	-
04/21	83	90	83	86	+4.55%	212,000	-	+26.84%	-	-
04/20	83	83	83	83	+22.22%	18,000	-	+23.13%	-	-
04/19	68	68	68	68	0%	6,000	-	+2.27%	-	-
04/16	67	68	67	68	0%	16,000	-	+2.27%	-	-
04/15	70	70	68	68	0%	12,000	-	+2.27%	-	-
04/14	68	68	68	68	0%	8,000	-	+2.27%	-	-
04/13	70	70	68	68	-3.23%	34,000	-	+3.85%	-	-
04/12	69	70	69	70	+3.33%	40,000	-	+7.31%	-	-
04/09	67	68	67	68	0%	12,000	-	+3.85%	-	-
04/08	67	68	67	68	+3.05%	14,000	-	+3.85%	-	-
04/07	68	68	66	66	-1.5%	8,000	-	+2.34%	-	-
04/06	68	68	66	67	-1.48%	16,000	-	+3.91%	-	-
04/05	68	68	68	68	0%	8,000	-	+5.47%	-	-
04/02	68	68	68	68	0%	2,000	-	+5.47%	-	-
04/01	68	68	68	68	0%	18,000	-	+5.47%	-	-
03/31	68	68	68	68	+2.27%	32,000	-	+5.47%	-	-
03/30	64	68	64	66	+0.61%	38,000	-	+3.13%	-	-
03/29	65	66	65	66	-2.45%	16,000	-	+2.5%	-	-
03/26	68	68	67	67	-0.37%	12,000	-	+5.08%	-	-
03/25	68	68	68	68	+1.66%	16,000	-	+5.47%	-	-
03/24	65	66	65	66	+2.71%	14,000	-	+3.75%	-	-
03/23	63	65	63	65	+2.7%	22,000	-	+1.02%	-	-
03/19	63	63	63	63	0%	6,000	-	-1.64%	-	-
03/18	63	63	63	63	+0.72%	6,000	-	-1.64%	-	-
03/17	63	63	63	63	+0.4%	12,000	-	-3.85%	-	-
03/16	62	62	62	62	-1.19%	10,000	-	-4.23%	-	-
03/15	62	63	62	63	+1.61%	42,000	-	-3.08%	-	-
03/12	62	63	61	62	-0.8%	28,000	-	-4.62%	-	-
03/11	63	63	62	63	-0.79%	18,000	-	-3.85%	-	-
03/10	63	63	63	63	-1.18%	2,000	-	-3.08%	-	-
03/09	63	64	63	64	+1.59%	8,000	-	-3.41%	-	-
03/08	63	63	63	63	+1.46%	30,000	-	-4.92%	-	-
03/05	62	62	61	62	+0.9%	42,000	-	-6.29%	-	-
03/04	62	62	61	61	-1.13%	46,000	-	-7.12%	-	-
03/03	65	65	62	62	-4.62%	62,000	-	-6.06%	-	-
03/02	65	65	65	65	+1.56%	6,000	-	-1.52%	-	-
03/01	65	65	64	64	-0.78%	16,000	-	-3.03%	-	-
02/26	65	65	65	65	-2.27%	64,000	-	-2.27%	-	-
02/25	66	66	66	66	-0.08%	32,000	-	+1.54%	-	-
02/24	66	67	66	66	-0.45%	10,000	-	+1.62%	-	-
02/22	66	66	66	66	-0.23%	10,000	-	+2.08%	-	-
02/18	66	67	66	67	+0.61%	8,000	-	+2.31%	-	-
02/17	66	66	66	66	+0.15%	10,000	-	+1.69%	-	-
02/16	66	66	66	66	-2.15%	2,000	-	+1.54%	-	-
02/15	67	67	67	67	-0.07%	4,000	-	+5.39%	-	-
02/09	68	68	68	68	+1.5%	10,000	-	+5.47%	-	-
02/05	66	67	66	67	-0.75%	4,000	-	+3.91%	-	-
02/04	68	68	67	67	-2.9%	12,000	-	+4.69%	-	-
02/03	69	69	69	69	+2.22%	2,000	-	+9.52%	-	-
02/02	69	69	66	68	0%	10,000	-	+7.14%	-	-
02/01	68	68	68	68	+0.6%	16,000	-	+7.14%	-	-
01/29	67	67	67	67	+2.29%	70,000	-	+6.51%	-	-
01/28	65	66	65	66	+0.46%	12,000	-	+4.13%	-	-
01/27	65	65	65	65	+0.08%	6,000	-	+5.32%	-	-
01/25	66	66	65	65	+0.38%	6,000	-	+5.24%	-	-
01/21	66	66	65	65	0%	4,000	-	+4.84%	-	-
01/20	65	65	65	65	+3.09%	6,000	-	+4.84%	-	-
01/19	62	64	62	63	+0.08%	26,000	-	+1.69%	-	-
01/18	62	64	62	63	+0.64%	16,000	-	+1.61%	-	-
01/15	63	63	63	63	+1.62%	10,000	-	+0.97%	-	-
01/14	63	63	62	62	-1.83%	18,000	-	-0.65%	-	-
01/12	63	63	63	63	+2.03%	2,000	-	+1.21%	-	-
01/08	63	63	61	62	-1.6%	10,000	-	-0.81%	-	-
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%	-	-

前田工繊（7821）の株価チャート

2009/12/14～2010/06/01

株価推移

開示資料

決算

株式

チャート