前田工繊（7821）の株価チャート

2012/08/03

2012/03/12～2012/08/03

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
08/03	1,805	1,819	1,800	1,819	+0.17%	5,900	-	-6.57%	-	-
08/02	1,830	1,840	1,813	1,816	-1.2%	5,200	-	-7.01%	-	-
08/01	1,851	1,857	1,831	1,838	-0.76%	7,000	-	-6.18%	-	-
07/31	1,856	1,883	1,852	1,852	-1.33%	9,200	-	-5.65%	-	-
07/30	1,920	1,920	1,870	1,877	-2.24%	5,400	-	-4.62%	-	-
07/27	1,870	1,950	1,870	1,920	+2.29%	4,200	-	-2.54%	-	-
07/26	1,864	1,877	1,850	1,877	-0.42%	4,200	-	-4.82%	-	-
07/25	1,850	1,886	1,850	1,885	+2.39%	1,600	-	-4.56%	-	-
07/24	1,886	1,887	1,835	1,841	-4.61%	12,300	-	-6.83%	-	-
07/23	1,950	1,950	1,806	1,930	-1.03%	9,200	-	-2.43%	-	-
07/20	1,962	1,963	1,928	1,950	-0.66%	4,500	-	-1.37%	-	-
07/19	1,970	1,982	1,961	1,963	-0.1%	2,400	-	-0.61%	-	-
07/18	1,973	1,980	1,950	1,965	-1.26%	4,300	-	-0.35%	-	-
07/17	2,037	2,037	1,990	1,990	-0.75%	8,000	-	+1.02%	-	-
07/13	1,998	2,033	1,962	2,005	+2.14%	12,500	-	+1.88%	-	-
07/12	1,989	1,989	1,951	1,963	-0.3%	5,100	-	-0.05%	-	-
07/11	1,932	1,978	1,921	1,969	+0.87%	6,200	-	+0.36%	-	-
07/10	1,990	1,990	1,951	1,952	-2.59%	6,600	-	-0.26%	-	-
07/09	2,018	2,022	1,988	2,004	-0.74%	7,300	-	+2.72%	-	-
07/06	2,023	2,049	2,001	2,019	-0.2%	7,200	-	+4.02%	-	-
07/05	2,081	2,088	2,013	2,023	-3.16%	21,700	-	+4.49%	-	-
07/04	2,080	2,090	2,046	2,089	+0.72%	13,800	-	+8.18%	-	-
07/03	2,042	2,109	2,041	2,074	+0.92%	25,800	-	+7.96%	-	-
07/02	2,012	2,072	2,006	2,055	+2.85%	17,900	-	+7.59%	-	-
06/29	1,969	1,998	1,956	1,998	+1.63%	18,800	-	+5.27%	-	-
06/28	1,968	1,968	1,950	1,966	+0.15%	9,800	-	+4.08%	-	-
06/27	1,946	1,969	1,946	1,963	+0.31%	4,100	-	+4.25%	-	-
06/26	1,958	1,958	1,930	1,957	-0.2%	7,300	-	+4.21%	-	-
06/25	1,978	1,978	1,950	1,961	+1.03%	8,900	-	+4.75%	-	-
06/22	1,949	1,968	1,940	1,941	-0.46%	3,500	-	+4.02%	-	-
06/21	1,972	1,972	1,931	1,950	-0.46%	10,500	-	+4.73%	-	-
06/20	1,909	1,980	1,909	1,959	+2.94%	21,600	98億6505万	+5.55%	8.38	0.87
06/19	1,901	1,915	1,900	1,903	+0.16%	4,700	-	+2.7%	-	-
06/18	1,910	1,913	1,896	1,900	-0.52%	2,700	-	+3.04%	-	-
06/15	1,900	1,920	1,893	1,910	+0.84%	5,900	-	+3.8%	-	-
06/14	1,890	1,905	1,865	1,894	+0.21%	5,500	-	+2.99%	-	-
06/13	1,939	1,940	1,866	1,890	-1.82%	7,600	-	+2.55%	-	-
06/12	1,914	1,926	1,880	1,925	-0.1%	6,300	-	+4.05%	-	-
06/11	1,900	1,928	1,885	1,927	+1.42%	8,800	-	+3.83%	-	-
06/08	1,950	1,950	1,840	1,900	-0.78%	18,000	-	+1.77%	-	-
06/07	1,852	1,945	1,850	1,915	+4.19%	19,900	-	+1.75%	-	-
06/06	1,820	1,848	1,820	1,838	+1.27%	7,300	-	-3.11%	-	-
06/05	1,818	1,820	1,798	1,815	+3.07%	8,900	-	-5.12%	-	-
06/04	1,805	1,805	1,760	1,761	-6.58%	11,700	-	-8.85%	-	-
06/01	1,878	1,940	1,878	1,885	-0.48%	14,600	-	-3.48%	-	-
05/31	1,840	1,900	1,801	1,894	+2.38%	25,900	-	-3.47%	-	-
05/30	1,820	1,869	1,803	1,850	+2.49%	23,200	-	-6.38%	-	-
05/29	1,732	1,811	1,731	1,805	+3.5%	7,000	-	-9.43%	-	-
05/28	1,765	1,765	1,720	1,744	-1.19%	5,200	-	-13.28%	-	-
05/25	1,830	1,830	1,763	1,765	-2.97%	7,200	-	-13.05%	-	-
05/24	1,831	1,837	1,760	1,819	-0.66%	8,000	-	-11.48%	-	-
05/23	1,821	1,844	1,821	1,831	+0.6%	15,800	-	-11.97%	-	-
05/22	1,760	1,840	1,754	1,820	+1.17%	40,500	-	-13.42%	-	-
05/21	1,847	1,860	1,782	1,799	-2.6%	5,800	-	-15.02%	-	-
05/18	1,760	1,848	1,732	1,847	+2.61%	6,700	-	-13.29%	-	-
05/17	1,815	1,940	1,760	1,800	-5.01%	21,300	-	-15.93%	-	-
05/16	1,675	2,074	1,674	1,895	+13.2%	24,700	-	-12.02%	-	-
05/15	1,760	1,760	1,551	1,674	-7%	24,800	-	-22.57%	-	-
05/14	1,869	1,869	1,752	1,800	-4.2%	7,000	-	-17.36%	-	-
05/11	1,970	1,999	1,700	1,879	-5.44%	45,200	-	-14.24%	-	-
05/10	1,992	2,010	1,970	1,987	-3.87%	15,300	-	-9.64%	-	-
05/09	2,080	2,095	2,038	2,067	-0.63%	13,400	-	-6.05%	-	-
05/08	2,160	2,200	2,020	2,080	-5.5%	18,100	-	-5.2%	-	-
05/07	2,290	2,290	2,201	2,201	-3.34%	15,200	-	+0.92%	-	-
05/02	2,297	2,297	2,250	2,277	-0.91%	6,900	-	+5.37%	-	-
05/01	2,326	2,350	2,172	2,298	+3.23%	29,100	-	+7.53%	-	-
04/27	2,299	2,320	2,220	2,226	-2.79%	7,700	-	+5.5%	-	-
04/26	2,301	2,349	2,261	2,290	-0.3%	24,600	-	+9.78%	-	-
04/25	2,100	2,299	2,050	2,297	+8.76%	27,100	-	+11.5%	-	-
04/24	2,219	2,219	2,112	2,112	-5.29%	15,600	-	+3.89%	-	-
04/23	2,226	2,260	2,226	2,230	-2.02%	6,600	-	+10.78%	-	-
04/20	2,287	2,287	2,240	2,276	+1.2%	11,500	-	+14.43%	-	-
04/19	2,205	2,270	2,205	2,249	+1.31%	16,000	-	+14.57%	-	-
04/18	2,410	2,418	2,150	2,220	-7.5%	56,800	-	+14.43%	-	-
04/17	2,449	2,449	2,373	2,400	-2.24%	20,900	-	+25.26%	-	-
04/16	2,301	2,486	2,301	2,455	+3.67%	47,500	-	+30.59%	-	-
04/13	2,199	2,377	2,197	2,368	+7.93%	48,700	-	+28.7%	-	-
04/12	2,125	2,199	2,120	2,194	+3.49%	29,200	-	+21.62%	-	-
04/11	2,085	2,134	2,085	2,120	-0.93%	9,400	-	+19.44%	-	-
04/10	2,115	2,144	2,094	2,140	+1.18%	11,900	-	+22.36%	-	-
04/09	2,087	2,119	2,034	2,115	+1.39%	17,000	-	+22.75%	-	-
04/06	2,096	2,096	2,068	2,086	+0.1%	11,500	-	+22.85%	-	-
04/05	2,071	2,110	2,040	2,084	-1.7%	21,300	-	+24.49%	-	-
04/04	2,080	2,170	2,023	2,120	+1.92%	51,300	-	+28.56%	-	-
04/03	2,063	2,145	2,061	2,080	+3.33%	63,100	-	+28.16%	-	-
04/02	1,917	2,030	1,901	2,013	+5.17%	66,500	-	+25.97%	-	-
03/30	1,799	1,930	1,799	1,914	+8.81%	61,700	-	+21.6%	-	-
03/29	1,694	1,759	1,680	1,759	+4.08%	37,500	-	+13.26%	-	-
03/28	1,675	1,690	1,650	1,690	+0.12%	11,600	-	+9.88%	-	-
03/27	1,630	1,689	1,598	1,688	+4.46%	38,200	-	+10.69%	-	-
03/26	1,629	1,633	1,610	1,616	-1.4%	3,200	-	+6.88%	-	-
03/23	1,610	1,639	1,601	1,639	+0.61%	9,200	-	+9.12%	-	-
03/22	1,603	1,634	1,603	1,629	+0.37%	8,000	-	+9.26%	-	-
03/21	1,600	1,623	1,597	1,623	+0.93%	12,800	-	+9.66%	-	-
03/19	1,650	1,650	1,575	1,608	-2.49%	14,100	-	+9.61%	-	-
03/16	1,613	1,649	1,602	1,649	+1.79%	12,600	-	+13.41%	-	-
03/15	1,669	1,669	1,595	1,620	-2.82%	31,600	-	+12.5%	-	-
03/14	1,630	1,669	1,601	1,667	+2.58%	60,700	-	+16.9%	-	-
03/13	1,513	1,642	1,513	1,625	+9.13%	110,800	-	+15.08%	-	-
03/12	1,479	1,495	1,479	1,489	+1.71%	19,000	-	+6.36%	-	-

前田工繊（7821）の株価チャート

2012/03/12～2012/08/03

株価推移

開示資料

決算

株式

チャート