前田工繊（7821）の株価チャート

2012/07/20

2012/02/27～2012/07/20

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
07/20	196	196	193	195	-0.66%	45,000	-	-1.52%	-	-
07/19	197	198	196	196	-0.1%	24,000	-	-0.36%	-	-
07/18	197	198	195	197	-1.26%	43,000	-	-0.25%	-	-
07/17	204	204	199	199	-0.75%	80,000	-	+1.02%	-	-
07/13	200	203	196	201	+2.14%	125,000	-	+1.78%	-	-
07/12	199	199	195	196	-0.3%	51,000	-	+0.15%	-	-
07/11	193	198	192	197	+0.87%	62,000	-	+0.46%	-	-
07/10	199	199	195	195	-2.59%	66,000	-	-0.41%	-	-
07/09	202	202	199	200	-0.74%	73,000	-	+2.77%	-	-
07/06	202	205	200	202	-0.2%	72,000	-	+4.07%	-	-
07/05	208	209	201	202	-3.16%	217,000	-	+4.28%	-	-
07/04	208	209	205	209	+0.72%	138,000	-	+8.24%	-	-
07/03	204	211	204	207	+0.92%	258,000	-	+8.02%	-	-
07/02	201	207	201	206	+2.85%	179,000	-	+7.59%	-	-
06/29	197	200	196	200	+1.63%	188,000	-	+5.16%	-	-
06/28	197	197	195	197	+0.15%	98,000	-	+4.02%	-	-
06/27	195	197	195	196	+0.31%	41,000	-	+4.41%	-	-
06/26	196	196	193	196	-0.2%	73,000	-	+4.1%	-	-
06/25	198	198	195	196	+1.03%	89,000	-	+4.87%	-	-
06/22	195	197	194	194	-0.46%	35,000	-	+3.8%	-	-
06/21	197	197	193	195	-0.46%	105,000	-	+4.84%	-	-
06/20	191	198	191	196	+2.94%	216,000	98億6505万	+5.32%	8.38	0.87
06/19	190	192	190	190	+0.16%	47,000	-	+2.86%	-	-
06/18	191	191	190	190	-0.52%	27,000	-	+3.26%	-	-
06/15	190	192	189	191	+0.84%	59,000	-	+3.8%	-	-
06/14	189	191	187	189	+0.21%	55,000	-	+2.93%	-	-
06/13	194	194	187	189	-1.82%	76,000	-	+2.72%	-	-
06/12	191	193	188	193	-0.1%	63,000	-	+4.05%	-	-
06/11	190	193	189	193	+1.42%	88,000	-	+3.6%	-	-
06/08	195	195	184	190	-0.78%	180,000	-	+1.6%	-	-
06/07	185	195	185	192	+4.19%	199,000	-	+1.86%	-	-
06/06	182	185	182	184	+1.27%	73,000	-	-3.26%	-	-
06/05	182	182	180	182	+3.07%	89,000	-	-4.97%	-	-
06/04	181	181	176	176	-6.58%	117,000	-	-8.76%	-	-
06/01	188	194	188	189	-0.48%	146,000	-	-3.33%	-	-
05/31	184	190	180	189	+2.38%	259,000	-	-3.37%	-	-
05/30	182	187	180	185	+2.49%	232,000	-	-6.57%	-	-
05/29	173	181	173	181	+3.5%	70,000	-	-9.3%	-	-
05/28	177	177	172	174	-1.19%	52,000	-	-13.23%	-	-
05/25	183	183	176	177	-2.97%	72,000	-	-13.05%	-	-
05/24	183	184	176	182	-0.66%	80,000	-	-11.27%	-	-
05/23	182	184	182	183	+0.6%	158,000	-	-11.97%	-	-
05/22	176	184	175	182	+1.17%	405,000	-	-13.33%	-	-
05/21	185	186	178	180	-2.6%	58,000	-	-15.14%	-	-
05/18	176	185	173	185	+2.61%	67,000	-	-13.29%	-	-
05/17	182	194	176	180	-5.01%	213,000	-	-15.89%	-	-
05/16	168	207	167	190	+13.2%	247,000	-	-11.86%	-	-
05/15	176	176	155	167	-7%	248,000	-	-22.5%	-	-
05/14	187	187	175	180	-4.2%	70,000	-	-17.43%	-	-
05/11	197	200	170	188	-5.44%	452,000	-	-14.2%	-	-
05/10	199	201	197	199	-3.87%	153,000	-	-9.68%	-	-
05/09	208	210	204	207	-0.63%	134,000	-	-6.05%	-	-
05/08	216	220	202	208	-5.5%	181,000	-	-5.02%	-	-
05/07	229	229	220	220	-3.34%	152,000	-	+0.96%	-	-
05/02	230	230	225	228	-0.91%	69,000	-	+5.42%	-	-
05/01	233	235	217	230	+3.23%	291,000	-	+7.38%	-	-
04/27	230	232	222	223	-2.79%	77,000	-	+5.5%	-	-
04/26	230	235	226	229	-0.3%	246,000	-	+9.57%	-	-
04/25	210	230	205	230	+8.76%	271,000	-	+11.5%	-	-
04/24	222	222	211	211	-5.29%	156,000	-	+4.04%	-	-
04/23	223	226	223	223	-2.02%	66,000	-	+10.95%	-	-
04/20	229	229	224	228	+1.2%	115,000	-	+14.37%	-	-
04/19	221	227	221	225	+1.31%	160,000	-	+14.74%	-	-
04/18	241	242	215	222	-7.5%	568,000	-	+14.43%	-	-
04/17	245	245	237	240	-2.24%	209,000	-	+25%	-	-
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%	-	-

前田工繊（7821）の株価チャート

2012/02/27～2012/07/20

株価推移

開示資料

決算

株式

チャート