前田工繊（7821）の株価チャート
2011/08/17～2012/01/19
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 |
|---|
| 2012 |
| 01/19 | 1,166 | 1,181 | 1,160 | 1,181 | +1.99% | 3,500 | - | +10.58% | - | - |
| 01/18 | 1,150 | 1,158 | 1,137 | 1,158 | +3.86% | 6,900 | - | +8.94% | - | - |
| 01/17 | 1,077 | 1,120 | 1,077 | 1,115 | +3.91% | 4,300 | - | +5.39% | - | - |
| 01/16 | 1,056 | 1,073 | 1,051 | 1,073 | +2.09% | 1,600 | - | +1.8% | - | - |
| 01/13 | 1,065 | 1,065 | 1,051 | 1,051 | +0.1% | 400 | - | -0.19% | - | - |
| 01/12 | 1,062 | 1,062 | 1,050 | 1,050 | -1.41% | 900 | - | -0.19% | - | - |
| 01/11 | 1,067 | 1,068 | 1,065 | 1,065 | +1.04% | 500 | - | +1.33% | - | - |
| 01/10 | 1,062 | 1,062 | 1,054 | 1,054 | -0.66% | 400 | - | +0.57% | - | - |
| 01/06 | 1,061 | 1,061 | 1,060 | 1,061 | +0.09% | 700 | - | +1.43% | - | - |
| 01/05 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 100 | - | +1.53% | - | - |
| 01/04 | 1,068 | 1,068 | 1,059 | 1,060 | +0.86% | 5,200 | - | +1.83% | - | - |
| 2011 |
| 12/30 | 1,067 | 1,067 | 1,050 | 1,051 | -3.13% | 5,400 | - | +1.25% | - | - |
| 12/29 | 1,085 | 1,085 | 1,085 | 1,085 | +2.65% | 200 | - | +4.83% | - | - |
| 12/28 | 1,062 | 1,062 | 1,056 | 1,057 | -1.21% | 900 | - | +2.62% | - | - |
| 12/27 | 1,064 | 1,070 | 1,064 | 1,070 | +1.33% | 800 | - | +4.19% | - | - |
| 12/26 | 1,050 | 1,056 | 1,050 | 1,056 | +0.57% | 500 | - | +3.23% | - | - |
| 12/22 | 1,065 | 1,066 | 1,050 | 1,050 | 0% | 500 | - | +2.84% | - | - |
| 12/21 | 1,057 | 1,066 | 1,050 | 1,050 | 0% | 700 | - | +3.04% | - | - |
| 12/19 | 1,035 | 1,050 | 1,030 | 1,050 | +1.25% | 2,000 | - | +3.35% | - | - |
| 12/16 | 1,035 | 1,037 | 1,035 | 1,037 | -3.36% | 800 | - | +2.27% | - | - |
| 12/15 | 1,056 | 1,073 | 1,033 | 1,073 | +1.51% | 7,600 | - | +5.92% | - | - |
| 12/14 | 1,051 | 1,057 | 1,051 | 1,057 | +0.67% | 1,300 | - | +4.55% | - | - |
| 12/13 | 1,050 | 1,050 | 1,043 | 1,050 | 0% | 1,200 | - | +4.06% | - | - |
| 12/12 | 1,037 | 1,050 | 1,037 | 1,050 | +1.25% | 1,500 | - | +4.06% | - | - |
| 12/09 | 1,021 | 1,050 | 1,021 | 1,037 | -0.77% | 3,000 | - | +2.88% | - | - |
| 12/08 | 1,028 | 1,045 | 1,028 | 1,045 | +0.97% | 700 | - | +3.67% | - | - |
| 12/07 | 1,035 | 1,045 | 1,027 | 1,035 | 0% | 600 | - | +2.37% | - | - |
| 12/06 | 1,045 | 1,045 | 1,035 | 1,035 | -0.96% | 500 | - | +2.27% | - | - |
| 12/05 | 1,030 | 1,045 | 1,030 | 1,045 | +2.45% | 600 | - | +3.16% | - | - |
| 12/02 | 1,010 | 1,030 | 1,010 | 1,020 | +0.99% | 700 | - | +0.79% | - | - |
| 12/01 | 1,013 | 1,013 | 1,000 | 1,010 | +1% | 1,600 | - | -0.3% | - | - |
| 11/30 | 994 | 1,010 | 994 | 1,000 | -1.19% | 2,800 | - | -1.28% | - | - |
| 11/29 | 1,013 | 1,013 | 1,004 | 1,012 | +0.9% | 1,300 | - | -0.2% | - | - |
| 11/28 | 1,000 | 1,003 | 1,000 | 1,003 | +1.72% | 500 | - | -1.08% | - | - |
| 11/25 | 986 | 986 | 986 | 986 | +0.61% | 300 | - | -2.86% | - | - |
| 11/24 | 975 | 980 | 975 | 980 | 0% | 500 | - | -3.54% | - | - |
| 11/22 | 951 | 985 | 951 | 980 | +1.03% | 1,800 | - | -3.64% | - | - |
| 11/21 | 969 | 970 | 960 | 970 | -0.51% | 1,000 | - | -4.81% | - | - |
| 11/18 | 971 | 986 | 961 | 975 | +0.41% | 2,300 | - | -4.51% | - | - |
| 11/17 | 982 | 982 | 968 | 971 | -2.41% | 1,000 | - | -5.08% | - | - |
| 11/16 | 995 | 995 | 995 | 995 | -0.5% | 100 | - | -2.83% | - | - |
| 11/15 | 1,000 | 1,000 | 1,000 | 1,000 | +1.21% | 300 | - | -2.44% | - | - |
| 11/11 | 1,000 | 1,000 | 982 | 988 | -1.3% | 1,100 | - | -3.61% | - | - |
| 11/10 | 1,001 | 1,001 | 1,001 | 1,001 | -1.38% | 100 | - | -2.53% | - | - |
| 11/09 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 700 | - | -1.36% | - | - |
| 11/08 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 1,400 | - | -1.46% | - | - |
| 11/07 | 1,020 | 1,020 | 1,015 | 1,015 | -1.46% | 1,400 | - | -1.55% | - | - |
| 11/04 | 1,037 | 1,037 | 1,012 | 1,030 | -1.06% | 2,400 | - | -0.1% | - | - |
| 11/02 | 1,041 | 1,041 | 1,041 | 1,041 | -0.38% | 300 | - | +1.07% | - | - |
| 11/01 | 1,078 | 1,078 | 1,045 | 1,045 | -5.94% | 800 | - | +1.55% | - | - |
| 10/31 | 1,111 | 1,111 | 1,111 | 1,111 | +5.01% | 1,800 | - | +7.86% | - | - |
| 10/28 | 1,063 | 1,063 | 1,058 | 1,058 | +0.95% | 400 | - | +2.92% | - | - |
| 10/27 | 1,045 | 1,048 | 1,045 | 1,048 | +1.75% | 300 | - | +1.85% | - | - |
| 10/26 | 1,044 | 1,044 | 1,030 | 1,030 | -1.34% | 800 | - | -0.1% | - | - |
| 10/24 | 1,016 | 1,045 | 1,015 | 1,044 | +2.86% | 1,600 | - | +1.06% | - | - |
| 10/21 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 800 | - | -2.03% | - | - |
| 10/20 | 1,030 | 1,030 | 1,015 | 1,015 | -0.49% | 500 | - | -2.31% | - | - |
| 10/19 | 1,020 | 1,020 | 1,020 | 1,020 | -0.1% | 100 | - | -2.11% | - | - |
| 10/18 | 1,021 | 1,023 | 1,021 | 1,021 | +0.1% | 900 | - | -2.48% | - | - |
| 10/17 | 1,011 | 1,024 | 1,011 | 1,020 | +1.19% | 900 | - | -2.95% | - | - |
| 10/14 | 1,015 | 1,015 | 1,006 | 1,008 | -0.49% | 1,800 | - | -4.55% | - | - |
| 10/13 | 1,012 | 1,025 | 1,012 | 1,013 | -1.75% | 1,500 | - | -4.61% | - | - |
| 10/12 | 1,030 | 1,031 | 1,030 | 1,031 | +1.78% | 400 | - | -3.46% | - | - |
| 10/11 | 1,037 | 1,037 | 1,013 | 1,013 | -0.49% | 300 | - | -5.68% | - | - |
| 10/07 | 1,038 | 1,038 | 1,018 | 1,018 | +1.29% | 1,400 | - | -5.91% | - | - |
| 10/06 | 1,005 | 1,005 | 1,005 | 1,005 | 0% | 200 | - | -7.63% | - | - |
| 10/05 | 1,006 | 1,006 | 1,005 | 1,005 | -2.43% | 200 | - | -8.05% | - | - |
| 10/04 | 1,049 | 1,049 | 1,006 | 1,030 | -1.81% | 2,500 | - | -6.11% | - | - |
| 10/03 | 1,041 | 1,049 | 1,031 | 1,049 | +0.38% | 1,200 | - | -4.55% | - | - |
| 09/30 | 1,045 | 1,045 | 1,020 | 1,045 | +0.77% | 3,900 | - | -5% | - | - |
| 09/29 | 1,030 | 1,037 | 1,027 | 1,037 | +1.37% | 1,000 | - | -5.81% | - | - |
| 09/28 | 1,019 | 1,030 | 1,019 | 1,023 | +0.79% | 2,200 | - | -7.25% | - | - |
| 09/27 | 1,050 | 1,050 | 1,015 | 1,015 | 0% | 1,900 | - | -8.23% | - | - |
| 09/26 | 1,030 | 1,049 | 1,011 | 1,015 | -3.33% | 3,900 | - | -8.56% | - | - |
| 09/22 | 1,035 | 1,080 | 1,025 | 1,050 | -1.41% | 1,300 | - | -5.58% | - | - |
| 09/21 | 1,090 | 1,090 | 1,045 | 1,065 | -1.57% | 800 | - | -4.4% | - | - |
| 09/20 | 1,095 | 1,095 | 1,070 | 1,082 | -1.19% | 600 | 54億2272万 | -2.87% | 10.09 | 0.52 |
| 09/16 | 1,089 | 1,111 | 1,089 | 1,095 | +1.2% | 1,000 | - | -1.97% | - | - |
| 09/15 | 1,095 | 1,095 | 1,082 | 1,082 | -3.05% | 1,000 | - | -3.31% | - | - |
| 09/14 | 1,092 | 1,122 | 1,089 | 1,116 | +1.27% | 3,700 | - | -0.53% | - | - |
| 09/13 | 1,092 | 1,113 | 1,092 | 1,102 | +0.46% | 1,300 | - | -1.87% | - | - |
| 09/12 | 1,100 | 1,128 | 1,070 | 1,097 | -2.92% | 2,400 | - | -2.32% | - | - |
| 09/09 | 1,113 | 1,143 | 1,113 | 1,130 | 0% | 1,600 | - | +0.53% | - | - |
| 09/08 | 1,170 | 1,170 | 1,109 | 1,130 | -1.74% | 1,100 | - | +0.53% | - | - |
| 09/07 | 1,150 | 1,150 | 1,150 | 1,150 | +0.88% | 100 | - | +2.13% | - | - |
| 09/06 | 1,170 | 1,170 | 1,140 | 1,140 | -2.56% | 800 | - | +1.06% | - | - |
| 09/05 | 1,189 | 1,189 | 1,170 | 1,170 | -0.76% | 300 | - | +3.54% | - | - |
| 09/02 | 1,190 | 1,200 | 1,156 | 1,179 | -3.91% | 1,100 | - | +4.24% | - | - |
| 09/01 | 1,151 | 1,227 | 1,151 | 1,227 | +4.87% | 600 | - | +8.39% | - | - |
| 08/31 | 1,173 | 1,173 | 1,145 | 1,170 | +4% | 4,300 | - | +3.54% | - | - |
| 08/30 | 1,123 | 1,130 | 1,120 | 1,125 | +1.26% | 1,100 | - | -0.44% | - | - |
| 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% | - | - |
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。
