前田工繊（7821）の株価チャート

2011/10/04

2011/05/13～2011/10/04

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
10/04	105	105	101	103	-1.81%	25,000	-	-6.36%	-	-
10/03	104	105	103	105	+0.38%	12,000	-	-4.64%	-	-
09/30	105	105	102	105	+0.77%	39,000	-	-5%	-	-
09/29	103	104	103	104	+1.37%	10,000	-	-5.73%	-	-
09/28	102	103	102	102	+0.79%	22,000	-	-7%	-	-
09/27	105	105	102	102	0%	19,000	-	-8.56%	-	-
09/26	103	105	101	102	-3.33%	39,000	-	-8.56%	-	-
09/22	104	108	103	105	-1.41%	13,000	-	-5.41%	-	-
09/21	109	109	105	107	-1.57%	8,000	-	-4.05%	-	-
09/20	110	110	107	108	-1.19%	6,000	54億2272万	-2.52%	10.09	0.52
09/16	109	111	109	110	+1.2%	10,000	-	-2.23%	-	-
09/15	110	110	108	108	-3.05%	10,000	-	-3.39%	-	-
09/14	109	112	109	112	+1.27%	37,000	-	-0.36%	-	-
09/13	109	111	109	110	+0.46%	13,000	-	-1.61%	-	-
09/12	110	113	107	110	-2.92%	24,000	-	-2.05%	-	-
09/09	111	114	111	113	0%	16,000	-	+0.89%	-	-
09/08	117	117	111	113	-1.74%	11,000	-	+0.89%	-	-
09/07	115	115	115	115	+0.88%	1,000	-	+1.77%	-	-
09/06	117	117	114	114	-2.56%	8,000	-	+0.88%	-	-
09/05	119	119	117	117	-0.76%	3,000	-	+3.54%	-	-
09/02	119	120	116	118	-3.91%	11,000	-	+4.34%	-	-
09/01	115	123	115	123	+4.87%	6,000	-	+8.58%	-	-
08/31	117	117	115	117	+4%	43,000	-	+3.54%	-	-
08/30	112	113	112	113	+1.26%	11,000	-	-0.44%	-	-
08/29	110	111	108	111	+3.16%	8,000	-	-1.68%	-	-
08/26	108	108	108	108	+0.19%	11,000	-	-5.53%	-	-
08/25	110	110	108	108	+0.47%	2,000	-	-6.52%	-	-
08/24	109	109	107	107	-0.19%	24,000	-	-7.76%	-	-
08/23	108	108	107	107	-2.55%	3,000	-	-8.38%	-	-
08/22	110	110	110	110	-2.22%	4,000	-	-6.78%	-	-
08/19	106	113	106	113	+5.24%	13,000	-	-5.46%	-	-
08/18	110	110	107	107	-2.37%	22,000	-	-10.92%	-	-
08/17	109	110	107	110	+2.34%	28,000	-	-9.5%	-	-
08/16	118	118	107	107	-6.96%	70,000	-	-12.3%	-	-
08/15	115	115	115	115	0%	1,000	-	-6.5%	-	-
08/12	113	115	113	115	0%	9,000	-	-6.5%	-	-
08/11	116	116	114	115	0%	8,000	-	-7.26%	-	-
08/10	110	115	110	115	+5.22%	17,000	-	-7.26%	-	-
08/09	110	110	104	109	-1.53%	74,000	-	-12.56%	-	-
08/08	114	114	111	111	-1.86%	55,000	-	-11.9%	-	-
08/05	116	116	113	113	-4.23%	15,000	-	-10.94%	-	-
08/04	119	119	118	118	-1.5%	8,000	-	-7.01%	-	-
08/03	119	120	118	120	+0.76%	28,000	-	-6.33%	-	-
08/02	119	119	119	119	-0.83%	31,000	-	-7.03%	-	-
08/01	120	120	119	120	0%	25,000	-	-6.25%	-	-
07/29	118	120	118	120	+2.13%	72,000	-	-6.25%	-	-
07/28	118	119	116	118	-0.34%	48,000	-	-8.91%	-	-
07/27	116	118	115	118	+1.11%	98,000	-	-8.6%	-	-
07/26	117	118	114	117	-9.61%	282,000	-	-9.61%	-	-
07/25	133	133	129	129	-3.73%	62,000	-	-0.77%	-	-
07/22	131	134	131	134	+2.13%	18,000	-	+3.88%	-	-
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%	-	-

前田工繊（7821）の株価チャート

2011/05/13～2011/10/04

株価推移

開示資料

決算

株式

チャート