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

2013/10/07

2013/05/16～2013/10/07

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
10/07	575	575	543	553	-4%	227,200	322億9229万	-9.28%	15.05	1.66
10/04	595	599	575	576	-3.28%	206,600	336億3659万	-5.19%	15.67	1.73
10/03	590	609	577	595	-1.57%	395,200	347億7632万	-1.49%	16.2	1.79
10/02	615	625	602	605	-1.79%	229,600	353億3157万	+0.58%	16.46	1.82
10/01	632	635	613	616	-4.05%	194,200	359億7449万	+3.1%	16.76	1.85
09/30	635	645	628	642	+0.16%	141,400	374億9413万	+8.54%	24.64	2.68
09/27	650	650	635	641	-0.62%	201,800	374億3568万	+9.67%	24.61	2.67
09/26	596	652	596	645	+5.74%	285,000	376億6947万	+11.7%	24.76	2.69
09/25	633	636	576	610	-4.69%	460,200	356億2381万	+6.93%	23.41	2.54
09/24	633	640	626	640	+0.24%	179,600	373億7724万	+13.19%	24.57	2.67
09/20	653	655	633	638	-1.85%	220,600	372億8956万	+14.13%	24.51	2.66
09/19	647	654	639	650	+2.04%	343,600	379億9094万	+17.54%	24.97	2.71
09/18	656	658	634	637	-3.92%	464,400	372億3112万	+16.24%	24.47	2.66
09/17	675	690	662	663	+0.15%	520,800	387億5075万	+22.32%	25.47	2.77
09/13	670	675	645	662	+1.15%	450,400	386億9231万	+23.97%	25.43	2.76
09/12	651	673	645	655	-0.91%	284,000	382億5395万	+24.19%	25.14	2.73
09/11	678	678	631	661	+1.07%	640,000	386億463万	+27.02%	25.37	2.76
09/10	640	692	629	654	+7.31%	943,400	381億9550万	+26.89%	25.1	2.73
09/09	592	628	592	609	+11.85%	955,400	355億9458万	+19.65%	23.4	2.54
09/06	570	578	533	545	-5.71%	795,800	318億2471万	+8.25%	20.92	2.27
09/05	563	612	560	578	+1.85%	1,160,200	337億5348万	+15.5%	22.19	2.41
09/04	548	575	540	567	+6.18%	672,200	331億3978万	+14.55%	21.78	2.37
09/03	545	560	531	534	-1.29%	505,400	312億1101万	+8.98%	20.51	2.23
09/02	524	544	508	541	+4.54%	454,200	316億2015万	+10.86%	20.78	2.26
08/30	503	522	502	518	+4.23%	307,400	302億4663万	+6.7%	19.88	2.16
08/29	507	508	486	497	-1.88%	174,000	290億1923万	+2.8%	19.07	2.07
08/28	495	511	493	506	-1.17%	176,600	295億7448万	+4.76%	19.44	2.11
08/27	500	520	497	512	+2.81%	388,400	299億2517万	+6.22%	19.67	2.14
08/26	476	500	475	498	+5.51%	253,000	291億690万	+3.53%	19.13	2.08
08/23	473	480	469	472	+1.29%	116,600	275億8726万	-1.67%	18.13	1.97
08/22	468	474	461	466	-1.58%	140,600	272億3658万	-2.71%	17.9	1.94
08/21	469	487	469	474	-0.11%	81,800	276億7493万	-0.94%	18.19	1.98
08/20	487	489	460	474	-2.57%	253,400	277億416万	-0.63%	18.21	1.98
08/19	491	498	481	487	+0.62%	84,600	284億3475万	+1.99%	18.69	2.03
08/16	485	490	482	484	-1.53%	141,000	282億5941万	+1.58%	18.57	2.02
08/15	499	511	487	491	-4.38%	264,000	286億9777万	+3.37%	18.86	2.05
08/14	500	518	496	514	+4.8%	261,400	300億1284万	+8.33%	19.73	2.14
08/13	477	500	473	490	+4.48%	345,400	286億3932万	+3.81%	18.82	2.04
08/12	479	487	466	469	-1.99%	195,200	274億1192万	-0.64%	18.02	1.96
08/09	500	509	475	479	-3.14%	356,000	279億6717万	+1.59%	18.38	2
08/08	503	533	491	494	-7.32%	597,000	288億7311万	+4.88%	18.98	2.06
08/07	498	565	493	533	+7.24%	1,203,000	311億5257万	+13.4%	20.48	2.22
08/06	472	510	470	497	+6.2%	988,800	290億4845万	+6.42%	19.09	2.07
08/05	456	472	456	468	-0.95%	67,800	273億5347万	+0.21%	17.98	1.95
08/02	463	484	459	473	+6.3%	328,400	276億1649万	+1.39%	18.15	1.97
08/01	446	450	434	445	-0.22%	236,600	259億7995万	-4.2%	17.08	1.85
07/31	475	475	443	446	-7.76%	287,000	260億3840万	-3.57%	17.11	1.86
07/30	450	485	450	483	+6.98%	265,200	282億3019万	+4.77%	18.55	2.02
07/29	465	466	440	452	-5.54%	395,000	263億8909万	-1.2%	17.34	1.88
07/26	486	489	475	478	-1.54%	189,400	279億3795万	+5.05%	18.36	1.99
07/25	479	489	479	486	-0.21%	252,200	283億7630万	+7.41%	18.65	2.03
07/24	488	489	478	487	-0.61%	129,200	284億3475万	+8.59%	18.69	2.03
07/23	475	490	473	490	+4.82%	340,200	286億1010万	+10%	18.8	2.04
07/22	455	468	451	467	+4.01%	201,000	272億9502万	+5.9%	17.94	1.95
07/19	451	458	448	449	-0.33%	256,400	262億4297万	+2.98%	17.25	1.87
07/18	452	456	451	451	-0.99%	206,400	263億3064万	+4.04%	17.31	1.88
07/17	456	460	453	455	-0.66%	116,200	265億9365万	+5.81%	17.48	1.9
07/16	477	477	458	458	-2.55%	115,200	267億6900万	+7.51%	17.59	1.91
07/12	468	475	465	470	+1.95%	141,800	274億7037万	+11.11%	18.06	1.96
07/11	460	465	451	461	-0.11%	117,200	269億4434万	+10.55%	17.71	1.92
07/10	465	470	459	462	-2.02%	94,800	269億7356万	+11.74%	17.73	1.93
07/09	470	475	467	471	+0.32%	130,200	275億2881万	+15.44%	18.09	1.96
07/08	462	480	460	470	+1.51%	225,600	274億4114万	+16.21%	18.04	1.96
07/05	460	463	450	463	+0.22%	253,600	270億3201万	+15.91%	17.77	1.93
07/04	471	472	458	462	-2.12%	196,400	269億7356万	+16.54%	17.73	1.93
07/03	475	478	461	472	-0.95%	250,000	275億5804万	+20.28%	18.11	1.97
07/02	489	499	458	476	-0.52%	365,800	278億2105万	+22.37%	18.29	1.99
07/01	473	489	459	479	+6.57%	557,600	279億6717万	+24.29%	18.38	2
07/01	株式分割 1→5
06/28	426	457	412	449	+4.42%	348,200	262億4297万	+17.85%	17.25	1.87
06/27	395	430	392	430	+8.59%	396,000	251億3246万	+13.76%	16.52	1.79
06/26	413	415	395	396	-2.94%	208,000	231億4524万	+5.32%	15.21	1.65
06/25	401	412	399	408	+2.77%	250,000	238億4662万	+7.94%	15.67	1.7
06/24	399	409	395	397	-0.25%	214,000	232億369万	+4.75%	15.25	1.66
06/21	380	401	377	398	+1.92%	156,000	232億5418万	+4.46%	15.29	1.66
06/20	402	402	390	391	-2.74%	116,000	228億1597万	+1.96%	15	1.63
06/19	410	412	392	402	+0.88%	239,000	234億5868万	+4.56%	15.42	1.67
06/18	398	404	387	398	+3.11%	491,000	232億5418万	+3.38%	15.29	1.66
06/17	370	388	369	386	+6.48%	241,000	225億5305万	0%	14.82	1.61
06/14	373	375	362	363	-0.28%	196,000	211億8000万	-6.57%	13.92	1.51
06/13	367	372	360	364	-2.55%	184,000	212億3843万	-7.03%	13.96	1.52
06/12	366	374	356	373	+1.77%	178,000	217億9349万	-5.33%	14.33	1.56
06/11	363	376	363	367	+1.1%	185,000	214億1371万	-7.68%	14.08	1.53
06/10	345	365	345	363	+8.21%	293,000	211億8000万	-9.38%	13.92	1.51
06/07	341	348	317	335	-5.63%	470,000	195億7324万	-16.87%	12.87	1.4
06/06	375	376	355	355	+2.45%	601,000	207億4179万	-12.78%	13.63	1.48
06/05	354	370	344	347	-2.12%	288,000	202億4516万	-15.49%	13.31	1.45
06/04	352	366	334	354	-1.39%	261,000	206億8337万	-14.29%	13.6	1.48
06/03	358	368	357	359	-2.97%	154,000	209億7550万	-13.49%	13.79	1.5
05/31	384	387	364	370	-3.65%	221,000	216億1821万	-11.48%	14.21	1.54
05/30	381	384	369	384	-0.65%	170,000	224億3619万	-8.57%	14.75	1.6
05/29	383	392	379	387	+2.25%	229,000	225億8226万	-8.41%	14.84	1.61
05/28	375	382	351	378	+2.58%	441,000	220億8563万	-10.43%	14.52	1.58
05/27	372	374	361	369	-4.41%	446,000	215億3057万	-12.88%	14.15	1.54
05/24	381	417	374	386	+1.31%	377,000	225億2383万	-8.87%	14.81	1.61
05/23	427	437	375	381	-12.12%	1,182,000	222億3170万	-9.83%	14.61	1.59
05/22	428	439	422	433	+0.23%	230,000	252億9915万	+2.85%	16.63	1.81
05/21	440	440	427	432	-3.25%	291,000	252億4072万	+3.6%	16.59	1.8
05/20	450	456	445	447	+0.45%	336,000	260億8792万	+7.85%	17.15	1.86
05/17	411	454	411	445	+4.71%	821,000	259億7106万	+8.41%	17.07	1.85
05/16	423	443	410	425	-0.7%	811,000	248億251万	+4.3%	16.3	1.77

前田工繊（7821）の株価チャート

2013/05/16～2013/10/07

株価推移

開示資料

決算

株式

チャート