前田工繊（7821）の株価チャート

2011/12/27

2011/07/28～2011/12/27

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
12/27	106	107	106	107	+1.33%	8,000	-	+3.88%	-	-
12/26	105	106	105	106	+0.57%	5,000	-	+3.53%	-	-
12/22	107	107	105	105	0%	5,000	-	+2.94%	-	-
12/21	106	107	105	105	0%	7,000	-	+2.94%	-	-
12/19	104	105	103	105	+1.25%	20,000	-	+2.94%	-	-
12/16	104	104	104	104	-3.36%	8,000	-	+2.67%	-	-
12/15	106	107	103	107	+1.51%	76,000	-	+6.24%	-	-
12/14	105	106	105	106	+0.67%	13,000	-	+4.65%	-	-
12/13	105	105	104	105	0%	12,000	-	+3.96%	-	-
12/12	104	105	104	105	+1.25%	15,000	-	+3.96%	-	-
12/09	102	105	102	104	-0.77%	30,000	-	+2.67%	-	-
12/08	103	105	103	105	+0.97%	7,000	-	+3.47%	-	-
12/07	104	105	103	104	0%	6,000	-	+2.48%	-	-
12/06	105	105	104	104	-0.96%	5,000	-	+2.48%	-	-
12/05	103	105	103	105	+2.45%	6,000	-	+3.47%	-	-
12/02	101	103	101	102	+0.99%	7,000	-	+0.99%	-	-
12/01	101	101	100	101	+1%	16,000	-	0%	-	-
11/30	99	101	99	100	-1.19%	28,000	-	-0.99%	-	-
11/29	101	101	100	101	+0.9%	13,000	-	+0.2%	-	-
11/28	100	100	100	100	+1.72%	5,000	-	-0.69%	-	-
11/25	99	99	99	99	+0.61%	3,000	-	-2.38%	-	-
11/24	98	98	98	98	0%	5,000	-	-3.92%	-	-
11/22	95	99	95	98	+1.03%	18,000	-	-3.92%	-	-
11/21	97	97	96	97	-0.51%	10,000	-	-4.9%	-	-
11/18	97	99	96	98	+0.41%	23,000	-	-4.41%	-	-
11/17	98	98	97	97	-2.41%	10,000	-	-4.8%	-	-
11/16	100	100	100	100	-0.5%	1,000	-	-2.45%	-	-
11/15	100	100	100	100	+1.21%	3,000	-	-1.96%	-	-
11/11	100	100	98	99	-1.3%	11,000	-	-4.08%	-	-
11/10	100	100	100	100	-1.38%	1,000	-	-2.82%	-	-
11/09	102	102	102	102	0%	7,000	-	-1.46%	-	-
11/08	102	102	102	102	0%	14,000	-	-1.46%	-	-
11/07	102	102	102	102	-1.46%	14,000	-	-1.46%	-	-
11/04	104	104	101	103	-1.06%	24,000	-	0%	-	-
11/02	104	104	104	104	-0.38%	3,000	-	+1.07%	-	-
11/01	108	108	105	105	-5.94%	8,000	-	+1.46%	-	-
10/31	111	111	111	111	+5.01%	18,000	-	+7.86%	-	-
10/28	106	106	106	106	+0.95%	4,000	-	+2.72%	-	-
10/27	105	105	105	105	+1.75%	3,000	-	+1.75%	-	-
10/26	104	104	103	103	-1.34%	8,000	-	0%	-	-
10/24	102	105	102	104	+2.86%	16,000	-	+1.36%	-	-
10/21	102	102	102	102	0%	8,000	-	-2.4%	-	-
10/20	103	103	102	102	-0.49%	5,000	-	-2.4%	-	-
10/19	102	102	102	102	-0.1%	1,000	-	-1.92%	-	-
10/18	102	102	102	102	+0.1%	9,000	-	-2.76%	-	-
10/17	101	102	101	102	+1.19%	9,000	-	-2.86%	-	-
10/14	102	102	101	101	-0.49%	18,000	-	-4.91%	-	-
10/13	101	103	101	101	-1.75%	15,000	-	-4.43%	-	-
10/12	103	103	103	103	+1.78%	4,000	-	-3.64%	-	-
10/11	104	104	101	101	-0.49%	3,000	-	-5.33%	-	-
10/07	104	104	102	102	+1.29%	14,000	-	-5.74%	-	-
10/06	101	101	101	101	0%	2,000	-	-7.8%	-	-
10/05	101	101	101	101	-2.43%	2,000	-	-7.8%	-	-
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%	-	-

前田工繊（7821）の株価チャート

2011/07/28～2011/12/27

株価推移

開示資料

決算

株式

チャート