前田工繊（7821）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2012/11/21

2012/07/02～2012/11/21

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
11/21	169	172	169	169	-0.47%	179,000	-	+1.38%	-	-
11/20	172	173	169	170	-1.16%	117,000	-	+1.86%	-	-
11/19	174	174	170	172	-0.52%	221,000	-	+3.67%	-	-
11/16	173	174	170	173	0%	381,000	-	+4.22%	-	-
11/15	170	174	170	173	+1.82%	807,000	-	+4.22%	-	-
11/14	168	170	167	170	+2.04%	379,000	-	+2.97%	-	-
11/13	168	168	165	167	-1.01%	254,000	-	+0.91%	-	-
11/12	168	169	167	168	-0.06%	288,000	-	+1.94%	-	-
11/09	168	168	166	168	+0.24%	188,000	-	+2%	-	-
11/08	168	168	167	168	-0.24%	138,000	-	+1.14%	-	-
11/07	169	169	168	168	-0.36%	175,000	-	+1.39%	-	-
11/06	169	169	167	169	+0.18%	130,000	-	+1.75%	-	-
11/05	167	169	166	169	-1.06%	464,000	-	+1.57%	-	-
11/02	167	171	167	170	+2.77%	609,000	-	+2.65%	-	-
11/01	165	166	164	166	+0.79%	187,000	-	-0.12%	-	-
10/31	163	165	162	165	+1.48%	182,000	-	-0.9%	-	-
10/30	163	164	161	162	-0.18%	171,000	-	-2.93%	-	-
10/29	164	164	162	162	-0.67%	59,000	-	-2.75%	-	-
10/26	164	164	162	164	0%	61,000	-	-2.68%	-	-
10/25	163	164	162	164	-0.18%	105,000	-	-2.68%	-	-
10/24	164	165	163	164	+0.12%	106,000	-	-3.08%	-	-
10/23	165	165	164	164	-1.09%	73,000	-	-3.2%	-	-
10/22	165	166	163	165	+0.3%	127,000	-	-2.71%	-	-
10/19	163	165	162	165	+1.29%	138,000	-	-3.57%	-	-
10/18	163	164	162	163	+0.18%	132,000	-	-5.35%	-	-
10/17	162	163	161	163	+0.12%	96,000	-	-6.07%	-	-
10/16	162	164	162	162	-0.98%	159,000	-	-6.72%	-	-
10/15	164	165	162	164	+0.55%	79,000	-	-6.34%	-	-
10/12	161	165	161	163	+1.49%	261,000	-	-7.39%	-	-
10/11	164	165	160	161	-3.83%	540,000	-	-9.27%	-	-
10/10	172	172	167	167	-2.34%	186,000	-	-6.18%	-	-
10/09	172	173	171	171	-0.06%	79,000	-	-4.47%	-	-
10/05	173	173	170	171	-1.1%	42,000	-	-4.94%	-	-
10/04	173	173	169	173	0%	54,000	-	-4.42%	-	-
10/03	173	174	172	173	+0.58%	32,000	-	-4.95%	-	-
10/02	174	174	171	172	+0.82%	49,000	-	-6.01%	-	-
10/01	170	175	170	171	+1.31%	111,000	-	-7.28%	-	-
09/28	168	173	168	168	+0.12%	183,000	-	-8.97%	-	-
09/27	174	174	167	168	-3.33%	373,000	-	-9.57%	-	-
09/26	170	176	169	174	+0.23%	54,000	-	-6.95%	-	-
09/25	177	177	173	174	-1.81%	47,000	-	-7.66%	-	-
09/24	176	178	175	177	+1.03%	89,000	-	-6.46%	-	-
09/21	169	177	169	175	+4.17%	156,000	-	-7.89%	-	-
09/20	177	177	166	168	-6.67%	345,000	84億6175万	-12.04%	7.19	0.74
09/19	185	185	180	180	-2.7%	51,000	-	-6.25%	-	-
09/18	185	185	184	185	+0.22%	25,000	-	-4.15%	-	-
09/14	185	187	185	185	-0.11%	36,000	-	-4.35%	-	-
09/13	184	187	184	185	-0.43%	27,000	-	-4.25%	-	-
09/12	184	186	184	186	+0.81%	23,000	-	-3.83%	-	-
09/11	186	188	184	184	-1.81%	20,000	-	-4.61%	-	-
09/10	186	190	185	188	-1.21%	51,000	-	-2.85%	-	-
09/07	190	190	187	190	+1.77%	40,000	-	-1.66%	-	-
09/06	188	189	186	187	-2.36%	30,000	-	-3.37%	-	-
09/05	190	192	188	191	-1.04%	9,000	-	-1.04%	-	-
09/04	193	195	189	193	-0.97%	36,000	-	+0.52%	-	-
09/03	196	196	193	195	+0.15%	26,000	-	+1.51%	-	-
08/31	193	195	193	195	-0.15%	55,000	-	+1.35%	-	-
08/30	197	197	193	195	+0.05%	28,000	-	+1.51%	-	-
08/29	195	197	193	195	-0.05%	55,000	-	+1.99%	-	-
08/28	196	197	194	195	-0.46%	29,000	-	+2.04%	-	-
08/27	198	198	196	196	0%	35,000	-	+2.51%	-	-
08/24	197	197	195	196	-0.1%	25,000	-	+2.51%	-	-
08/23	198	198	196	196	-0.91%	57,000	-	+2.62%	-	-
08/22	197	198	195	198	+0.41%	25,000	-	+3.56%	-	-
08/21	199	199	197	197	-0.76%	32,000	-	+3.14%	-	-
08/20	198	199	197	199	+0.15%	65,000	-	+3.93%	-	-
08/17	197	199	195	198	+0.87%	88,000	-	+3.77%	-	-
08/16	195	198	195	197	+0.46%	57,000	-	+2.88%	-	-
08/15	192	198	192	196	0%	56,000	-	+2.41%	-	-
08/14	200	200	196	196	+1.88%	116,000	-	+2.41%	-	-
08/13	188	195	188	192	+2.45%	57,000	-	+0.52%	-	-
08/10	190	192	187	187	-0.58%	61,000	-	-1.88%	-	-
08/09	188	190	188	189	-1.31%	24,000	-	-1.82%	-	-
08/08	187	191	186	191	+2.14%	86,000	-	-1.04%	-	-
08/07	183	188	182	187	+2.47%	75,000	-	-3.11%	-	-
08/06	183	184	183	183	+0.33%	20,000	-	-5.93%	-	-
08/03	181	182	180	182	+0.17%	59,000	-	-6.72%	-	-
08/02	183	184	181	182	-1.2%	52,000	-	-6.87%	-	-
08/01	185	186	183	184	-0.76%	70,000	-	-6.22%	-	-
07/31	186	188	185	185	-1.33%	92,000	-	-5.51%	-	-
07/30	192	192	187	188	-2.24%	54,000	-	-4.72%	-	-
07/27	187	195	187	192	+2.29%	42,000	-	-2.54%	-	-
07/26	186	188	185	188	-0.42%	42,000	-	-4.72%	-	-
07/25	185	189	185	189	+2.39%	16,000	-	-4.31%	-	-
07/24	189	189	184	184	-4.61%	123,000	-	-7.02%	-	-
07/23	195	195	181	193	-1.03%	92,000	-	-2.53%	-	-
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%	-	-

前田工繊（7821）の株価チャート

2012/07/02～2012/11/21

株価推移

開示資料

決算

株式

チャート