前田工繊（7821）の株価チャート

2012/04/16

2011/11/18～2012/04/16

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
04/16	230	249	230	246	+3.67%	475,000	-	+30.59%	-	-
04/13	220	238	220	237	+7.93%	487,000	-	+28.7%	-	-
04/12	213	220	212	219	+3.49%	292,000	-	+21.89%	-	-
04/11	209	213	209	212	-0.93%	94,000	-	+19.1%	-	-
04/10	212	214	209	214	+1.18%	119,000	-	+22.29%	-	-
04/09	209	212	203	212	+1.39%	170,000	-	+22.97%	-	-
04/06	210	210	207	209	+0.1%	115,000	-	+22.71%	-	-
04/05	207	211	204	208	-1.7%	213,000	-	+24.79%	-	-
04/04	208	217	202	212	+1.92%	513,000	-	+28.48%	-	-
04/03	206	215	206	208	+3.33%	631,000	-	+28.4%	-	-
04/02	192	203	190	201	+5.17%	665,000	-	+25.81%	-	-
03/30	180	193	180	191	+8.81%	617,000	-	+21.91%	-	-
03/29	169	176	168	176	+4.08%	375,000	-	+13.48%	-	-
03/28	168	169	165	169	+0.12%	116,000	-	+9.74%	-	-
03/27	163	169	160	169	+4.46%	382,000	-	+10.33%	-	-
03/26	163	163	161	162	-1.4%	32,000	-	+7.02%	-	-
03/23	161	164	160	164	+0.61%	92,000	-	+9.27%	-	-
03/22	160	163	160	163	+0.37%	80,000	-	+9.33%	-	-
03/21	160	162	160	162	+0.93%	128,000	-	+9.66%	-	-
03/19	165	165	158	161	-2.49%	141,000	-	+9.39%	-	-
03/16	161	165	160	165	+1.79%	126,000	-	+13.72%	-	-
03/15	167	167	160	162	-2.82%	316,000	-	+12.5%	-	-
03/14	163	167	160	167	+2.58%	607,000	-	+16.57%	-	-
03/13	151	164	151	163	+9.13%	1,108,000	-	+15.25%	-	-
03/12	148	150	148	149	+1.71%	190,000	-	+6.36%	-	-
03/09	146	148	146	146	-0.41%	79,000	-	+5.32%	-	-
03/08	146	147	146	147	-0.27%	61,000	-	+5.76%	-	-
03/07	145	148	145	147	+0.27%	84,000	-	+6.81%	-	-
03/06	145	148	144	147	-1.34%	443,000	-	+6.52%	-	-
03/05	149	149	148	149	+0.27%	175,000	-	+8.76%	-	-
03/02	149	149	147	149	-0.13%	71,000	-	+8.47%	-	-
03/01	147	149	147	149	+1.64%	163,000	-	+9.41%	-	-
02/29	147	148	146	146	+0.97%	248,000	-	+8.44%	-	-
02/28	146	146	144	145	-0.41%	39,000	-	+8.21%	-	-
02/27	144	146	143	146	+2.18%	144,000	-	+8.66%	-	-
02/24	140	144	140	143	+3.04%	90,000	-	+7.95%	-	-
02/23	139	139	138	138	-0.14%	16,000	-	+4.77%	-	-
02/22	140	140	137	139	+1.02%	72,000	-	+5.73%	-	-
02/21	141	141	136	137	+1.63%	78,000	-	+5.46%	-	-
02/20	136	137	135	135	-1.39%	32,000	-	+4.57%	-	-
02/17	137	137	135	137	+0.59%	40,000	-	+6.88%	-	-
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%	-	-

前田工繊（7821）の株価チャート

2011/11/18～2012/04/16

株価推移

開示資料

決算

株式

チャート