前田工繊（7821）の株価チャート
2011/04/05～2011/08/29
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 |
|---|
| 2011 |
| 08/29 | 1,098 | 1,111 | 1,078 | 1,111 | +3.16% | 800 | - | -1.86% | - | - |
| 08/26 | 1,079 | 1,081 | 1,077 | 1,077 | +0.19% | 1,100 | - | -5.44% | - | - |
| 08/25 | 1,098 | 1,098 | 1,075 | 1,075 | +0.47% | 200 | - | -6.44% | - | - |
| 08/24 | 1,090 | 1,090 | 1,070 | 1,070 | -0.19% | 2,400 | - | -7.68% | - | - |
| 08/23 | 1,080 | 1,080 | 1,070 | 1,072 | -2.55% | 300 | - | -8.3% | - | - |
| 08/22 | 1,100 | 1,100 | 1,100 | 1,100 | -2.22% | 400 | - | -6.7% | - | - |
| 08/19 | 1,059 | 1,129 | 1,059 | 1,125 | +5.24% | 1,300 | - | -5.3% | - | - |
| 08/18 | 1,100 | 1,100 | 1,069 | 1,069 | -2.37% | 2,200 | - | -10.69% | - | - |
| 08/17 | 1,089 | 1,095 | 1,069 | 1,095 | +2.34% | 2,800 | - | -9.28% | - | - |
| 08/16 | 1,180 | 1,180 | 1,070 | 1,070 | -6.96% | 7,000 | - | -12.01% | - | - |
| 08/15 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 100 | - | -6.2% | - | - |
| 08/12 | 1,134 | 1,150 | 1,134 | 1,150 | 0% | 900 | - | -6.66% | - | - |
| 08/11 | 1,155 | 1,160 | 1,135 | 1,150 | 0% | 800 | - | -7.11% | - | - |
| 08/10 | 1,096 | 1,150 | 1,096 | 1,150 | +5.22% | 1,700 | - | -7.56% | - | - |
| 08/09 | 1,100 | 1,100 | 1,035 | 1,093 | -1.53% | 7,400 | - | -12.56% | - | - |
| 08/08 | 1,140 | 1,140 | 1,105 | 1,110 | -1.86% | 5,500 | - | -11.76% | - | - |
| 08/05 | 1,155 | 1,155 | 1,126 | 1,131 | -4.23% | 1,500 | - | -10.59% | - | - |
| 08/04 | 1,191 | 1,191 | 1,181 | 1,181 | -1.5% | 800 | - | -7.08% | - | - |
| 08/03 | 1,190 | 1,199 | 1,180 | 1,199 | +0.76% | 2,800 | - | -5.96% | - | - |
| 08/02 | 1,193 | 1,193 | 1,190 | 1,190 | -0.83% | 3,100 | - | -6.96% | - | - |
| 08/01 | 1,200 | 1,200 | 1,190 | 1,200 | 0% | 2,500 | - | -6.4% | - | - |
| 07/29 | 1,180 | 1,200 | 1,177 | 1,200 | +2.13% | 7,200 | - | -6.61% | - | - |
| 07/28 | 1,175 | 1,185 | 1,156 | 1,175 | -0.34% | 4,800 | - | -8.77% | - | - |
| 07/27 | 1,160 | 1,179 | 1,150 | 1,179 | +1.11% | 9,800 | - | -8.68% | - | - |
| 07/26 | 1,170 | 1,182 | 1,135 | 1,166 | -9.61% | 28,200 | - | -9.89% | - | - |
| 07/25 | 1,327 | 1,327 | 1,290 | 1,290 | -3.73% | 6,200 | - | -0.46% | - | - |
| 07/22 | 1,314 | 1,340 | 1,314 | 1,340 | +2.13% | 1,800 | - | +3.55% | - | - |
| 07/21 | 1,321 | 1,340 | 1,311 | 1,312 | -1.87% | 2,900 | - | +1.71% | - | - |
| 07/20 | 1,320 | 1,338 | 1,320 | 1,337 | +1.67% | 1,700 | - | +3.89% | - | - |
| 07/19 | 1,313 | 1,320 | 1,313 | 1,315 | -1.42% | 1,600 | - | +2.49% | - | - |
| 07/15 | 1,373 | 1,373 | 1,334 | 1,334 | -0.82% | 6,500 | - | +4.14% | - | - |
| 07/14 | 1,313 | 1,345 | 1,313 | 1,345 | +2.28% | 2,400 | - | +5.32% | - | - |
| 07/13 | 1,318 | 1,322 | 1,313 | 1,315 | -0.15% | 1,400 | - | +3.22% | - | - |
| 07/12 | 1,318 | 1,318 | 1,317 | 1,317 | 0% | 600 | - | +3.54% | - | - |
| 07/11 | 1,305 | 1,321 | 1,305 | 1,317 | +1.23% | 3,200 | - | +3.78% | - | - |
| 07/08 | 1,291 | 1,301 | 1,291 | 1,301 | +0.08% | 1,100 | - | +2.68% | - | - |
| 07/07 | 1,293 | 1,309 | 1,288 | 1,300 | +0.08% | 1,300 | - | +2.69% | - | - |
| 07/06 | 1,284 | 1,300 | 1,284 | 1,299 | 0% | 1,100 | - | +2.69% | - | - |
| 07/05 | 1,299 | 1,300 | 1,290 | 1,299 | 0% | 5,700 | - | +2.77% | - | - |
| 07/04 | 1,291 | 1,300 | 1,291 | 1,299 | +0.78% | 2,400 | - | +2.85% | - | - |
| 07/01 | 1,288 | 1,289 | 1,275 | 1,289 | +0.31% | 1,200 | - | +2.22% | - | - |
| 06/30 | 1,284 | 1,289 | 1,282 | 1,285 | +0.23% | 4,900 | - | +1.98% | - | - |
| 06/29 | 1,292 | 1,292 | 1,282 | 1,282 | -0.62% | 1,200 | - | +1.91% | - | - |
| 06/28 | 1,285 | 1,290 | 1,285 | 1,290 | +1.18% | 1,100 | - | +2.79% | - | - |
| 06/27 | 1,265 | 1,280 | 1,265 | 1,275 | +1.11% | 2,100 | - | +1.76% | - | - |
| 06/24 | 1,275 | 1,275 | 1,261 | 1,261 | -1.18% | 1,100 | - | +0.72% | - | - |
| 06/23 | 1,245 | 1,276 | 1,245 | 1,276 | +1.27% | 1,400 | - | +1.84% | - | - |
| 06/22 | 1,237 | 1,260 | 1,237 | 1,260 | +2.11% | 5,700 | - | +0.56% | - | - |
| 06/21 | 1,232 | 1,247 | 1,232 | 1,234 | -0.48% | 1,000 | - | -1.59% | - | - |
| 06/20 | 1,230 | 1,240 | 1,230 | 1,240 | +0.81% | 1,000 | 62億1458万 | -1.35% | 11.56 | 0.6 |
| 06/17 | 1,240 | 1,245 | 1,228 | 1,230 | -0.81% | 1,400 | - | -2.38% | - | - |
| 06/16 | 1,240 | 1,240 | 1,232 | 1,240 | -0.08% | 1,700 | - | -1.82% | - | - |
| 06/15 | 1,245 | 1,245 | 1,241 | 1,241 | 0% | 700 | - | -2.05% | - | - |
| 06/14 | 1,251 | 1,251 | 1,241 | 1,241 | -0.96% | 1,300 | - | -2.28% | - | - |
| 06/13 | 1,240 | 1,254 | 1,227 | 1,253 | +0.64% | 2,000 | - | -1.65% | - | - |
| 06/10 | 1,256 | 1,256 | 1,245 | 1,245 | -0.72% | 700 | - | -2.58% | - | - |
| 06/09 | 1,256 | 1,256 | 1,241 | 1,254 | -0.48% | 2,500 | - | -2.18% | - | - |
| 06/08 | 1,255 | 1,275 | 1,250 | 1,260 | +0.4% | 2,900 | - | -1.95% | - | - |
| 06/07 | 1,255 | 1,267 | 1,255 | 1,255 | -0.79% | 500 | - | -2.56% | - | - |
| 06/06 | 1,276 | 1,276 | 1,246 | 1,265 | -1.17% | 2,700 | - | -2.01% | - | - |
| 06/03 | 1,300 | 1,300 | 1,280 | 1,280 | +0.79% | 1,100 | - | -1.01% | - | - |
| 06/02 | 1,250 | 1,280 | 1,240 | 1,270 | -0.39% | 4,800 | - | -2.01% | - | - |
| 06/01 | 1,278 | 1,280 | 1,265 | 1,275 | +0.39% | 1,700 | - | -1.85% | - | - |
| 05/31 | 1,269 | 1,270 | 1,260 | 1,270 | +2.01% | 3,000 | - | -2.61% | - | - |
| 05/30 | 1,270 | 1,270 | 1,240 | 1,245 | -1.89% | 1,400 | - | -4.82% | - | - |
| 05/27 | 1,231 | 1,269 | 1,221 | 1,269 | +2.59% | 1,500 | - | -3.57% | - | - |
| 05/26 | 1,220 | 1,240 | 1,209 | 1,237 | +2.32% | 1,400 | - | -6.5% | - | - |
| 05/25 | 1,212 | 1,239 | 1,209 | 1,209 | -2.42% | 2,600 | - | -9.23% | - | - |
| 05/24 | 1,230 | 1,239 | 1,211 | 1,239 | -0.08% | 1,900 | - | -7.68% | - | - |
| 05/23 | 1,276 | 1,276 | 1,240 | 1,240 | -4.25% | 4,000 | - | -8.28% | - | - |
| 05/20 | 1,275 | 1,295 | 1,265 | 1,295 | +0.94% | 1,300 | - | -4.99% | - | - |
| 05/19 | 1,275 | 1,320 | 1,270 | 1,283 | -0.31% | 7,800 | - | -6.42% | - | - |
| 05/18 | 1,280 | 1,300 | 1,280 | 1,287 | -1% | 2,700 | - | -6.87% | - | - |
| 05/17 | 1,306 | 1,306 | 1,280 | 1,300 | -1.44% | 1,900 | - | -6.61% | - | - |
| 05/16 | 1,305 | 1,320 | 1,298 | 1,319 | +0.61% | 2,300 | - | -5.79% | - | - |
| 05/13 | 1,314 | 1,316 | 1,311 | 1,311 | -1.5% | 3,100 | - | -6.96% | - | - |
| 05/12 | 1,346 | 1,346 | 1,313 | 1,331 | +0.83% | 2,000 | - | -6.14% | - | - |
| 05/11 | 1,315 | 1,350 | 1,311 | 1,320 | -1.86% | 4,300 | - | -7.17% | - | - |
| 05/10 | 1,345 | 1,348 | 1,327 | 1,345 | +0.37% | 6,000 | - | -5.68% | - | - |
| 05/09 | 1,355 | 1,358 | 1,340 | 1,340 | -0.81% | 4,800 | - | -6.36% | - | - |
| 05/06 | 1,339 | 1,377 | 1,339 | 1,351 | +0.9% | 6,900 | - | -5.85% | - | - |
| 05/02 | 1,329 | 1,339 | 1,322 | 1,339 | +0.68% | 6,600 | - | -6.88% | - | - |
| 04/28 | 1,315 | 1,332 | 1,301 | 1,330 | +0.45% | 8,000 | - | -7.57% | - | - |
| 04/27 | 1,310 | 1,328 | 1,301 | 1,324 | +0.53% | 12,600 | - | -8.25% | - | - |
| 04/26 | 1,338 | 1,341 | 1,302 | 1,317 | -2.44% | 14,700 | - | -8.92% | - | - |
| 04/25 | 1,353 | 1,370 | 1,348 | 1,350 | -0.37% | 7,000 | - | -6.83% | - | - |
| 04/22 | 1,394 | 1,394 | 1,352 | 1,355 | -2.87% | 7,700 | - | -6.36% | - | - |
| 04/21 | 1,394 | 1,400 | 1,368 | 1,395 | +1.9% | 5,100 | - | -3.59% | - | - |
| 04/20 | 1,383 | 1,410 | 1,351 | 1,369 | -5.13% | 18,300 | - | -5.39% | - | - |
| 04/19 | 1,466 | 1,466 | 1,440 | 1,443 | -0.48% | 4,200 | - | -0.41% | - | - |
| 04/18 | 1,453 | 1,487 | 1,440 | 1,450 | -0.21% | 3,500 | - | +0.76% | - | - |
| 04/15 | 1,485 | 1,485 | 1,430 | 1,453 | -1.16% | 7,300 | - | +2.04% | - | - |
| 04/14 | 1,463 | 1,495 | 1,463 | 1,470 | -1.54% | 9,500 | - | +4.26% | - | - |
| 04/13 | 1,508 | 1,510 | 1,480 | 1,493 | -0.47% | 4,900 | - | +6.95% | - | - |
| 04/12 | 1,505 | 1,535 | 1,500 | 1,500 | -0.33% | 3,500 | - | +8.62% | - | - |
| 04/11 | 1,540 | 1,540 | 1,505 | 1,505 | -2.53% | 13,300 | - | +10.26% | - | - |
| 04/08 | 1,559 | 1,559 | 1,530 | 1,544 | +0.26% | 8,300 | - | +14.29% | - | - |
| 04/07 | 1,514 | 1,555 | 1,510 | 1,540 | +2.67% | 21,300 | - | +15.36% | - | - |
| 04/06 | 1,539 | 1,539 | 1,480 | 1,500 | -2.6% | 12,200 | - | +13.81% | - | - |
| 04/05 | 1,571 | 1,590 | 1,450 | 1,540 | +0.33% | 42,700 | - | +18.1% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
