前田工繊（7821）の株価チャート

2010/07/29

2010/03/04～2010/07/29

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
2010
07/29	106	107	106	106	-0.05%	50,000	-	-0.19%	-	-
07/28	104	107	104	106	+0.62%	42,000	-	-0.14%	-	-
07/27	109	109	104	105	-7.6%	106,000	-	-0.75%	-	-
07/26	110	122	110	114	+3.97%	248,000	-	+7.41%	-	-
07/23	108	110	107	110	+0.46%	48,000	-	+3.3%	-	-
07/22	109	109	109	109	+2.11%	16,000	-	+2.83%	-	-
07/21	110	110	106	107	-0.7%	30,000	-	+1.67%	-	-
07/20	107	108	107	108	+1.9%	36,000	-	+2.38%	-	-
07/16	106	106	106	106	0%	20,000	-	+0.48%	-	-
07/15	104	106	104	106	+1.34%	88,000	-	+0.48%	-	-
07/14	104	105	103	104	+1.07%	110,000	-	-0.86%	-	-
07/13	105	105	103	103	-0.48%	52,000	-	-0.96%	-	-
07/12	102	104	102	104	+0.98%	64,000	-	-0.48%	-	-
07/09	102	103	102	103	-0.24%	74,000	-	-1.44%	-	-
07/08	103	104	103	103	+0.49%	72,000	-	-1.2%	-	-
07/07	103	103	102	102	-0.49%	20,000	-	-1.68%	-	-
07/06	102	104	102	103	-1.11%	58,000	-	-1.2%	-	-
07/05	102	104	101	104	+1.37%	16,000	-	-0.1%	-	-
07/02	103	103	103	103	0%	6,000	-	-1.44%	-	-
07/01	103	104	103	103	-2.38%	26,000	-	-1.44%	-	-
06/30	104	105	104	105	-0.33%	84,000	-	+0.96%	-	-
06/29	106	106	105	105	+0.14%	22,000	-	+2.28%	-	-
06/28	106	110	105	105	-4.36%	64,000	-	+2.14%	-	-
06/25	113	113	109	110	-2.22%	30,000	-	+6.8%	-	-
06/24	117	117	112	113	0%	80,000	-	+9.22%	-	-
06/23	112	114	110	113	+2.27%	72,000	-	+9.22%	-	-
06/22	108	111	108	110	+2.8%	96,000	-	+7.84%	-	-
06/21	107	108	106	107	+2.15%	60,000	-	+4.9%	-	-
06/18	104	107	104	105	-1.64%	18,000	-	+1.7%	-	-
06/17	103	107	103	107	+3.3%	80,000	-	+3.4%	-	-
06/16	104	106	103	103	-0.39%	78,000	-	-0.87%	-	-
06/15	105	105	103	104	-0.96%	48,000	-	-0.48%	-	-
06/14	103	105	103	105	+6.09%	68,000	-	+0.48%	-	-
06/11	99	99	99	99	+1.03%	18,000	-	-6.19%	-	-
06/10	102	102	98	98	0%	20,000	-	-8.02%	-	-
06/09	98	98	98	98	0%	20,000	-	-8.88%	-	-
06/08	99	100	98	98	0%	14,000	-	-8.88%	-	-
06/07	98	98	98	98	-2.01%	40,000	-	-9.72%	-	-
06/04	100	100	100	100	-1%	66,000	-	-7.87%	-	-
06/03	102	103	101	101	+0.25%	16,000	-	-6.94%	-	-
06/02	102	102	100	100	-2.2%	26,000	-	-6.31%	-	-
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%	-	-

前田工繊（7821）の株価チャート

2010/03/04～2010/07/29

株価推移

開示資料

決算

株式

チャート