前田工繊（7821）の株価チャート

2012/02/16

2011/09/14～2012/02/16

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
2012
02/16	137	140	135	136	-0.58%	60,000	-	+7.09%	-	-
02/15	131	137	131	137	+5.23%	26,000	-	+9.44%	-	-
02/14	129	130	129	130	+1.56%	18,000	-	+4.84%	-	-
02/13	129	129	128	128	-0.62%	4,000	-	+4.07%	-	-
02/10	129	129	129	129	-0.23%	5,000	-	+5.57%	-	-
02/09	129	130	129	129	-0.69%	8,000	-	+6.69%	-	-
02/08	133	133	129	130	-1.89%	33,000	-	+8.33%	-	-
02/07	133	133	132	133	-0.38%	13,000	-	+11.34%	-	-
02/06	135	135	133	133	+0.3%	27,000	-	+12.71%	-	-
02/03	133	133	133	133	+0.45%	7,000	-	+13.33%	-	-
02/02	138	138	132	132	-4.14%	29,000	-	+13.79%	-	-
02/01	138	140	138	138	+0.07%	56,000	-	+19.74%	-	-
01/31	135	140	135	138	+2.53%	211,000	-	+20.7%	-	-
01/30	135	135	133	134	+0.98%	43,000	-	+18.76%	-	-
01/27	128	133	127	133	+4.24%	117,000	-	+19.73%	-	-
01/26	124	128	124	128	+3.24%	81,000	-	+15.91%	-	-
01/25	121	125	121	124	+1.48%	26,000	-	+13.3%	-	-
01/24	121	124	121	122	+1.42%	17,000	-	+11.65%	-	-
01/23	121	125	118	120	-0.83%	41,000	-	+11.11%	-	-
01/20	119	124	119	121	+2.46%	96,000	-	+13.08%	-	-
01/19	117	118	116	118	+1.99%	35,000	-	+10.37%	-	-
01/18	115	116	114	116	+3.86%	69,000	-	+9.25%	-	-
01/17	108	112	108	112	+3.91%	43,000	-	+5.19%	-	-
01/16	106	107	105	107	+2.09%	16,000	-	+2.19%	-	-
01/13	107	107	105	105	+0.1%	4,000	-	+0.1%	-	-
01/12	106	106	105	105	-1.41%	9,000	-	0%	-	-
01/11	107	107	107	107	+1.04%	5,000	-	+1.43%	-	-
01/10	106	106	105	105	-0.66%	4,000	-	+0.38%	-	-
01/06	106	106	106	106	+0.09%	7,000	-	+1.05%	-	-
01/05	106	106	106	106	0%	1,000	-	+1.92%	-	-
01/04	107	107	106	106	+0.86%	52,000	-	+1.92%	-	-
2011
12/30	107	107	105	105	-3.13%	54,000	-	+1.06%	-	-
12/29	109	109	109	109	+2.65%	2,000	-	+5.34%	-	-
12/28	106	106	106	106	-1.21%	9,000	-	+2.62%	-	-
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%	-	-

前田工繊（7821）の株価チャート

2011/09/14～2012/02/16

株価推移

開示資料

決算

株式

チャート