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

2013/03/07

2012/10/09～2013/03/07

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
2013
03/07	282	305	280	303	+8.84%	1,222,000	176億8841万	+21.69%	11.63	1.26
03/06	281	282	273	278	+0.18%	537,000	162億5232万	+12.71%	10.68	1.16
03/05	271	279	271	278	+1.57%	438,000	162億2313万	+13.89%	10.66	1.16
03/04	270	274	268	274	+5.39%	451,000	159億7211万	+13.06%	10.5	1.14
03/01	250	260	250	260	+3.96%	664,000	151億5482万	+8.17%	9.96	1.08
02/28	250	250	247	250	+0.48%	209,000	145億7688万	+4.48%	9.58	1.04
02/27	243	250	243	249	+2.35%	160,000	145億683万	+4.41%	9.54	1.04
02/26	240	249	240	243	-2.33%	183,000	141億7408万	+2.45%	9.32	1.01
02/25	248	250	247	249	+1.02%	175,000	145億1267万	+4.89%	9.54	1.04
02/22	248	249	243	246	-0.44%	121,000	143億6672万	+3.84%	9.44	1.03
02/21	249	249	246	247	-0.88%	103,000	144億2847万	+4.75%	9.48	1.03
02/20	250	250	245	249	+0.73%	221,000	145億5687万	+6.13%	9.57	1.04
02/19	243	248	243	248	+2.53%	251,000	144億5181万	+5.36%	9.5	1.03
02/18	234	247	234	242	+3.47%	258,000	140億9577万	+3.21%	9.27	1.01
02/15	240	240	230	233	-2.91%	288,000	136億2299万	-0.26%	8.95	0.97
02/14	241	244	239	240	-1.48%	240,000	140億3157万	+3.18%	9.22	1
02/13	250	253	241	244	-2.4%	514,000	142億4169万	+5.17%	9.36	1.02
02/12	240	253	240	250	+5.13%	985,000	145億9190万	+8.7%	9.59	1.04
02/08	236	239	235	238	+0.55%	321,000	138億7981万	+3.84%	9.12	0.99
02/07	235	237	235	237	-0.96%	178,000	138億393万	+3.73%	9.07	0.99
02/06	237	243	237	239	+1.06%	419,000	139億3818万	+5.66%	9.16	0.99
02/05	233	239	233	236	+0.47%	259,000	137億9226万	+5.49%	9.07	0.98
02/04	232	239	232	235	+1.42%	461,000	137億2805万	+5.95%	9.02	0.98
02/01	236	236	230	232	-1.82%	376,000	135億3544万	+5.41%	8.9	0.97
01/31	235	238	232	236	+1.55%	483,000	137億8642万	+8.35%	9.06	0.98
01/30	225	235	225	233	+4.12%	489,000	135億7630万	+8.19%	8.92	0.97
01/29	224	225	222	223	-0.31%	164,000	130億3932万	+4.88%	8.57	0.93
01/28	225	227	223	224	-0.18%	164,000	130億8017万	+6.21%	8.6	0.93
01/25	229	229	222	225	+0.31%	189,000	131億352万	+7.93%	8.61	0.94
01/24	223	226	216	224	-0.22%	318,000	130億6266万	+8.64%	8.59	0.93
01/23	232	232	224	224	-3.78%	313,000	130億9185万	+9.95%	8.61	0.93
01/22	235	236	231	233	-1.98%	190,000	136億548万	+15.4%	8.94	0.97
01/21	235	239	234	238	-0.04%	219,000	138億7981万	+19.5%	9.12	0.99
01/18	239	244	235	238	+2.02%	342,000	138億8565万	+21.38%	9.13	0.99
01/17	230	238	224	233	+1.48%	410,000	136億1132万	+20.83%	8.95	0.97
01/16	245	245	229	230	-4.33%	878,000	134億1287万	+20.95%	8.82	0.96
01/15	233	241	232	240	+4.57%	745,000	140億1989万	+27.77%	9.22	1
01/11	228	232	228	230	+1.41%	619,000	134億703万	+24.16%	8.81	0.96
01/10	217	228	217	227	+5.84%	926,000	132億2026万	+23.77%	8.69	0.94
01/09	210	215	207	214	+1.47%	380,000	124億9066万	+18.89%	8.21	0.89
01/08	207	214	206	211	+1.88%	429,000	123億972万	+18.48%	8.09	0.88
01/07	210	211	205	207	-3.09%	575,000	120億8209万	+16.95%	7.94	0.86
01/04	217	220	210	214	+0.42%	583,000	124億6731万	+22.06%	8.19	0.89
2012
12/28	194	220	194	213	+9.75%	1,359,000	-	+22.95%	-	-
12/27	194	196	192	194	+0.99%	693,000	-	+13.33%	-	-
12/26	187	193	186	192	+4.86%	985,000	-	+12.22%	-	-
12/25	179	184	179	183	+3.68%	929,000	-	+7.65%	-	-
12/21	178	179	176	177	-0.28%	586,000	-	+4.44%	-	-
12/20	177	180	176	177	+0.06%	796,000	103億3106万	+4.73%	6.79	0.74
12/19	172	178	171	177	+3.75%	747,000	-	+4.67%	-	-
12/18	171	171	169	171	0%	306,000	-	+1.49%	-	-
12/17	169	172	169	171	+1.31%	269,000	-	+1.49%	-	-
12/14	170	171	168	168	-1%	266,000	-	+0.18%	-	-
12/13	168	172	167	170	+2.16%	476,000	-	+1.19%	-	-
12/12	167	167	166	166	-0.12%	218,000	-	-0.95%	-	-
12/11	167	167	166	167	-0.12%	160,000	-	-0.83%	-	-
12/10	168	168	166	167	+0.18%	116,000	-	-0.71%	-	-
12/07	167	167	166	167	-0.42%	101,000	-	-1.48%	-	-
12/06	168	168	166	167	+1.27%	211,000	-	-1.07%	-	-
12/05	167	167	165	165	-1.37%	148,000	-	-1.73%	-	-
12/04	168	169	165	167	+0.18%	217,000	-	-0.36%	-	-
12/03	167	170	167	167	+0.48%	353,000	-	-0.54%	-	-
11/30	165	167	164	166	+2.28%	585,000	-	-1.01%	-	-
11/29	172	174	163	163	-5.08%	1,911,000	-	-3.21%	-	-
11/28	169	173	168	171	+1.3%	609,000	-	+1.96%	-	-
11/27	169	169	168	169	+0.36%	478,000	-	+0.65%	-	-
11/26	168	169	165	169	+0.3%	434,000	-	+0.9%	-	-
11/22	169	171	167	168	-0.77%	323,000	-	+0.6%	-	-
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%	-	-

前田工繊（7821）の株価チャート

2012/10/09～2013/03/07

株価推移

開示資料

決算

株式

チャート