前田工繊（7821）の株価チャート

2011/03/14

2010/10/14～2011/03/14

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
2011
03/14	119	128	110	119	+8.22%	333,000	-	+7.73%	-	-
03/11	108	110	107	110	-0.27%	20,000	-	-0.45%	-	-
03/10	114	114	108	110	-1.96%	76,000	-	+0.73%	-	-
03/09	111	114	111	112	+1.63%	39,000	-	+2.75%	-	-
03/08	112	113	110	110	-1.61%	20,000	-	+1.1%	-	-
03/07	114	114	112	112	-2.61%	6,000	-	+2.75%	-	-
03/04	115	115	115	115	+0.09%	15,000	-	+5.5%	-	-
03/03	114	115	114	115	+3.33%	11,000	-	+5.41%	-	-
03/02	112	112	111	111	-2.46%	8,000	-	+2.02%	-	-
03/01	116	116	114	114	-1.38%	21,000	-	+5.56%	-	-
02/28	115	116	114	116	+3.21%	51,000	-	+7.04%	-	-
02/25	114	114	108	112	-1.58%	19,000	-	+3.7%	-	-
02/24	115	117	114	114	-1.04%	116,000	-	+5.37%	-	-
02/23	107	116	107	115	+5.02%	174,000	-	+6.48%	-	-
02/22	108	110	107	110	+1.39%	75,000	-	+2.34%	-	-
02/21	108	108	106	108	+0.47%	38,000	-	+0.93%	-	-
02/18	108	108	105	108	0%	21,000	-	+0.47%	-	-
02/17	108	108	108	108	+2.58%	2,000	-	+0.47%	-	-
02/16	106	106	105	105	-2.06%	26,000	-	-2.06%	-	-
02/15	105	107	105	107	+2.1%	16,000	-	0%	-	-
02/14	104	105	104	105	+1.55%	10,000	-	-2.06%	-	-
02/10	103	103	103	103	+0.29%	5,000	-	-4.44%	-	-
02/09	106	106	103	103	-2.28%	78,000	-	-4.72%	-	-
02/08	107	107	105	105	-1.31%	20,000	-	-2.5%	-	-
02/07	107	107	107	107	+0.47%	2,000	-	-1.2%	-	-
02/04	108	108	105	106	-1.21%	10,000	-	-1.67%	-	-
02/03	109	109	108	108	-0.92%	2,000	-	-0.46%	-	-
02/02	109	109	109	109	0%	2,000	-	+0.46%	-	-
02/01	110	110	109	109	-1.36%	10,000	-	+0.46%	-	-
01/31	110	110	108	110	+1.57%	92,000	-	+1.85%	-	-
01/28	108	108	108	108	0%	16,000	-	+0.28%	-	-
01/27	108	108	108	108	0%	23,000	-	+0.28%	-	-
01/26	108	109	108	108	+0.28%	23,000	-	+0.28%	-	-
01/25	108	108	108	108	+0.47%	22,000	-	0%	-	-
01/24	108	109	108	108	0%	25,000	-	+0.47%	-	-
01/21	108	108	108	108	-0.92%	19,000	-	+0.47%	-	-
01/20	109	109	109	109	+0.18%	36,000	-	+1.4%	-	-
01/19	108	109	108	108	-0.82%	13,000	-	+1.21%	-	-
01/18	109	109	108	109	-0.09%	9,000	-	+2.06%	-	-
01/17	108	109	108	109	+1.2%	7,000	-	+2.15%	-	-
01/14	108	110	108	108	+0.37%	50,000	-	+0.93%	-	-
01/13	108	108	108	108	-0.28%	17,000	-	+1.51%	-	-
01/12	108	108	108	108	+0.09%	10,000	-	+1.79%	-	-
01/11	108	108	108	108	-0.65%	16,000	-	+1.7%	-	-
01/07	108	109	108	109	+0.84%	8,000	-	+2.36%	-	-
01/06	108	110	106	108	+0.37%	36,000	-	+1.51%	-	-
01/05	107	107	107	107	+0.66%	9,000	-	+2.1%	-	-
01/04	109	110	107	107	-0.84%	34,000	-	+1.43%	-	-
2010
12/30	106	107	106	107	+1.03%	20,000	-	+2.29%	-	-
12/29	106	107	106	106	+0.09%	19,000	-	+1.24%	-	-
12/28	105	106	105	106	+0.19%	32,000	-	+2.12%	-	-
12/27	106	106	105	106	-0.09%	25,000	-	+1.92%	-	-
12/24	106	107	106	106	-0.09%	8,000	-	+2.02%	-	-
12/22	106	109	106	106	+0.09%	8,000	-	+2.12%	-	-
12/21	106	108	106	106	-1.76%	11,000	-	+3.01%	-	-
12/20	108	108	108	108	+0.09%	13,000	-	+4.85%	-	-
12/17	109	109	106	108	-1.91%	12,000	-	+4.76%	-	-
12/16	106	110	106	110	+4.17%	18,000	-	+7.84%	-	-
12/15	108	108	104	106	+0.19%	58,000	-	+3.53%	-	-
12/14	105	105	103	105	0%	19,000	-	+3.33%	-	-
12/13	106	106	105	105	+0.86%	31,000	-	+4.36%	-	-
12/10	103	105	103	105	+0.48%	18,000	-	+3.47%	-	-
12/09	104	104	103	104	+0.39%	13,000	-	+2.97%	-	-
12/08	104	104	104	104	+0.19%	9,000	-	+2.57%	-	-
12/07	105	105	103	103	-0.77%	16,000	-	+2.38%	-	-
12/06	104	105	104	104	-0.19%	10,000	-	+3.17%	-	-
12/03	105	105	102	104	+0.38%	17,000	-	+4.4%	-	-
12/02	105	105	104	104	+0.48%	16,000	-	+4%	-	-
12/01	103	105	103	104	+0.49%	24,000	-	+3.5%	-	-
11/30	104	105	103	103	+0.68%	79,000	-	+3%	-	-
11/29	102	103	102	102	+1.19%	9,000	-	+2.3%	-	-
11/26	100	106	100	101	+1.1%	57,000	-	+1.1%	-	-
11/25	101	101	100	100	0%	6,000	-	0%	-	-
11/24	98	100	98	100	+1.42%	27,000	-	0%	-	-
11/22	98	100	98	99	-2.38%	15,000	-	-1.4%	-	-
11/19	101	101	101	101	-0.39%	2,000	-	+1%	-	-
11/18	101	101	100	101	+2.84%	7,000	-	+1.4%	-	-
11/17	99	99	99	99	+0.1%	5,000	-	-1.4%	-	-
11/16	100	100	99	99	0%	14,000	-	-1.5%	-	-
11/15	98	99	98	99	+0.61%	9,000	-	-1.5%	-	-
11/12	98	98	98	98	-0.31%	2,000	-	-2.1%	-	-
11/11	100	100	98	98	-1.8%	21,000	-	-1.8%	-	-
11/10	98	100	98	100	+1.01%	10,000	-	0%	-	-
11/09	99	100	99	99	0%	4,000	-	-1.98%	-	-
11/08	99	99	99	99	+1.54%	8,000	-	-1.98%	-	-
11/05	98	99	98	98	-1.52%	18,000	-	-3.47%	-	-
11/04	99	99	95	99	-1%	74,000	-	-1.98%	-	-
11/02	100	100	100	100	-1.77%	22,000	-	-0.99%	-	-
10/29	103	103	101	102	-0.88%	28,000	-	+0.79%	-	-
10/28	101	103	101	103	+1.68%	12,000	-	+1.68%	-	-
10/27	101	103	101	101	-1.17%	26,000	-	-0.98%	-	-
10/26	102	102	102	102	+1.89%	6,000	-	+0.2%	-	-
10/25	100	103	100	100	0%	8,000	-	-1.67%	-	-
10/22	100	102	100	100	0%	9,000	-	-2.62%	-	-
10/21	100	100	100	100	-0.69%	5,000	-	-2.62%	-	-
10/20	102	103	101	101	-1.75%	11,000	-	-2.88%	-	-
10/19	103	103	103	103	+2.9%	10,000	-	-1.15%	-	-
10/18	99	100	99	100	+0.71%	9,000	-	-4.86%	-	-
10/15	99	99	99	99	-0.8%	4,000	-	-5.52%	-	-
10/14	100	102	100	100	0%	4,000	-	-5.66%	-	-

前田工繊（7821）の株価チャート

2010/10/14～2011/03/14

株価推移

開示資料

決算

株式

チャート