前田工繊（7821）の株価チャート

2011/07/21

2011/02/24～2011/07/21

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
07/21	132	134	131	131	-1.87%	29,000	-	+1.71%	-	-
07/20	132	134	132	134	+1.67%	17,000	-	+3.64%	-	-
07/19	131	132	131	132	-1.42%	16,000	-	+2.73%	-	-
07/15	137	137	133	133	-0.82%	65,000	-	+4.22%	-	-
07/14	131	135	131	135	+2.28%	24,000	-	+5.08%	-	-
07/13	132	132	131	132	-0.15%	14,000	-	+3.54%	-	-
07/12	132	132	132	132	0%	6,000	-	+3.7%	-	-
07/11	131	132	131	132	+1.23%	32,000	-	+3.7%	-	-
07/08	129	130	129	130	+0.08%	11,000	-	+2.44%	-	-
07/07	129	131	129	130	+0.08%	13,000	-	+2.36%	-	-
07/06	128	130	128	130	0%	11,000	-	+3.1%	-	-
07/05	130	130	129	130	0%	57,000	-	+3.1%	-	-
07/04	129	130	129	130	+0.78%	24,000	-	+3.1%	-	-
07/01	129	129	128	129	+0.31%	12,000	-	+2.3%	-	-
06/30	128	129	128	129	+0.23%	49,000	-	+1.98%	-	-
06/29	129	129	128	128	-0.62%	12,000	-	+1.75%	-	-
06/28	129	129	129	129	+1.18%	11,000	-	+2.38%	-	-
06/27	127	128	127	128	+1.11%	21,000	-	+2%	-	-
06/24	128	128	126	126	-1.18%	11,000	-	+0.88%	-	-
06/23	125	128	125	128	+1.27%	14,000	-	+2.08%	-	-
06/22	124	126	124	126	+2.11%	57,000	-	+0.8%	-	-
06/21	123	125	123	123	-0.48%	10,000	-	-1.28%	-	-
06/20	123	124	123	124	+0.81%	10,000	62億1458万	-1.59%	11.56	0.6
06/17	124	125	123	123	-0.81%	14,000	-	-2.38%	-	-
06/16	124	124	123	124	-0.08%	17,000	-	-1.59%	-	-
06/15	125	125	124	124	0%	7,000	-	-2.28%	-	-
06/14	125	125	124	124	-0.96%	13,000	-	-2.28%	-	-
06/13	124	125	123	125	+0.64%	20,000	-	-1.34%	-	-
06/10	126	126	125	125	-0.72%	7,000	-	-2.73%	-	-
06/09	126	126	124	125	-0.48%	25,000	-	-2.03%	-	-
06/08	126	128	125	126	+0.4%	29,000	-	-2.33%	-	-
06/07	126	127	126	126	-0.79%	5,000	-	-2.71%	-	-
06/06	128	128	125	127	-1.17%	27,000	-	-1.94%	-	-
06/03	130	130	128	128	+0.79%	11,000	-	-0.78%	-	-
06/02	125	128	124	127	-0.39%	48,000	-	-2.31%	-	-
06/01	128	128	127	128	+0.39%	17,000	-	-1.92%	-	-
05/31	127	127	126	127	+2.01%	30,000	-	-2.31%	-	-
05/30	127	127	124	125	-1.89%	14,000	-	-4.96%	-	-
05/27	123	127	122	127	+2.59%	15,000	-	-3.86%	-	-
05/26	122	124	121	124	+2.32%	14,000	-	-6.29%	-	-
05/25	121	124	121	121	-2.42%	26,000	-	-9.1%	-	-
05/24	123	124	121	124	-0.08%	19,000	-	-7.54%	-	-
05/23	128	128	124	124	-4.25%	40,000	-	-8.15%	-	-
05/20	128	130	127	130	+0.94%	13,000	-	-4.78%	-	-
05/19	128	132	127	128	-0.31%	78,000	-	-6.35%	-	-
05/18	128	130	128	129	-1%	27,000	-	-6.74%	-	-
05/17	131	131	128	130	-1.44%	19,000	-	-6.47%	-	-
05/16	131	132	130	132	+0.61%	23,000	-	-5.79%	-	-
05/13	131	132	131	131	-1.5%	31,000	-	-7.02%	-	-
05/12	135	135	131	133	+0.83%	20,000	-	-6.27%	-	-
05/11	132	135	131	132	-1.86%	43,000	-	-7.04%	-	-
05/10	135	135	133	135	+0.37%	60,000	-	-5.94%	-	-
05/09	136	136	134	134	-0.81%	48,000	-	-6.29%	-	-
05/06	134	138	134	135	+0.9%	69,000	-	-5.52%	-	-
05/02	133	134	132	134	+0.68%	66,000	-	-7.01%	-	-
04/28	132	133	130	133	+0.45%	80,000	-	-7.64%	-	-
04/27	131	133	130	132	+0.53%	126,000	-	-8.06%	-	-
04/26	134	134	130	132	-2.44%	147,000	-	-9.17%	-	-
04/25	135	137	135	135	-0.37%	70,000	-	-6.9%	-	-
04/22	139	139	135	136	-2.87%	77,000	-	-6.55%	-	-
04/21	139	140	137	140	+1.9%	51,000	-	-3.79%	-	-
04/20	138	141	135	137	-5.13%	183,000	-	-5.59%	-	-
04/19	147	147	144	144	-0.48%	42,000	-	-0.48%	-	-
04/18	145	149	144	145	-0.21%	35,000	-	+0.69%	-	-
04/15	149	149	143	145	-1.16%	73,000	-	+2.32%	-	-
04/14	146	150	146	147	-1.54%	95,000	-	+4.26%	-	-
04/13	151	151	148	149	-0.47%	49,000	-	+6.64%	-	-
04/12	151	154	150	150	-0.33%	35,000	-	+8.7%	-	-
04/11	154	154	151	151	-2.53%	133,000	-	+9.85%	-	-
04/08	156	156	153	154	+0.26%	83,000	-	+14.37%	-	-
04/07	151	156	151	154	+2.67%	213,000	-	+14.93%	-	-
04/06	154	154	148	150	-2.6%	122,000	-	+13.64%	-	-
04/05	157	159	145	154	+0.33%	427,000	-	+18.46%	-	-
04/04	141	162	141	154	+6.97%	420,000	-	+18.99%	-	-
04/01	144	147	143	144	+0.07%	69,000	-	+12.99%	-	-
03/31	147	147	143	143	-2.12%	140,000	-	+13.81%	-	-
03/30	145	147	144	147	+2.09%	140,000	-	+17.2%	-	-
03/29	143	145	142	144	+1.06%	63,000	-	+16.67%	-	-
03/28	137	149	136	142	+2.6%	163,000	-	+16.39%	-	-
03/25	145	145	135	138	-2.26%	178,000	-	+14.38%	-	-
03/24	144	148	141	142	+1%	144,000	-	+18.99%	-	-
03/23	141	149	140	140	+0.14%	377,000	-	+18.81%	-	-
03/22	134	142	134	140	+7.69%	279,000	-	+19.66%	-	-
03/18	133	135	126	130	-3.7%	122,000	-	+13.04%	-	-
03/17	136	140	135	135	-2.17%	186,000	-	+18.42%	-	-
03/16	143	143	123	138	-3.5%	257,000	-	+22.12%	-	-
03/15	146	148	120	143	+20.68%	883,000	-	+28.83%	-	-
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%	-	-

前田工繊（7821）の株価チャート

2011/02/24～2011/07/21

株価推移

開示資料

決算

株式

チャート