前田工繊（7821）の株価チャート

2014/06/19

2014/01/24～2014/06/19

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
2014
06/19	644	647	636	642	-0.16%	884,800	408億8101万	-2.58%	19.05	2.1
06/18	649	652	630	643	+0.78%	1,183,000	409億4469万	-2.72%	19.08	2.11
06/17	629	641	621	638	+2.74%	1,932,400	406億2630万	-3.92%	18.93	2.09
06/16	620	629	616	621	-0.32%	553,600	363億216万	-6.76%	16.91	1.87
06/13	617	625	616	623	0%	402,200	364億1908万	-6.88%	16.97	1.87
06/12	620	627	617	623	-0.4%	463,200	364億1908万	-7.43%	16.97	1.87
06/11	626	629	620	626	0%	417,200	365億6522万	-7.61%	17.04	1.88
06/10	625	645	624	626	-0.56%	990,200	365億6522万	-8.28%	17.04	1.88
06/09	640	640	625	629	-2.71%	1,198,200	367億6983万	-8.44%	17.13	1.89
06/06	640	652	633	647	+1.02%	531,400	377億9283万	-6.58%	17.61	1.94
06/05	651	651	632	640	-1.61%	537,800	374億1286万	-8.18%	17.43	1.92
06/04	653	658	647	651	-0.46%	397,400	380億2666万	-7.47%	17.72	1.96
06/03	655	659	652	654	-0.91%	646,200	382億204万	-7.7%	17.8	1.96
06/02	663	671	651	660	-6.78%	941,200	385億5278万	-7.5%	17.96	1.98
05/30	713	717	701	708	-0.28%	233,600	413億5875万	-1.32%	19.27	2.13
05/29	691	715	691	710	+2.01%	141,400	414億7566万	-1.46%	19.32	2.13
05/28	723	723	695	696	-3%	231,200	406億5726万	-3.8%	18.94	2.09
05/27	698	730	698	717	+2.94%	276,800	419億1409万	-1.38%	19.53	2.16
05/26	670	699	670	697	+4.11%	182,200	407億1571万	-4.46%	18.97	2.09
05/23	667	678	658	669	+0.45%	195,200	391億813万	-8.61%	18.22	2.01
05/22	680	680	661	666	+0.83%	235,800	389億3276万	-9.26%	18.14	2
05/21	660	666	649	661	-0.6%	202,800	386億1124万	-10.14%	17.99	1.99
05/20	663	673	639	665	-0.37%	503,600	388億4507万	-9.84%	18.1	2
05/19	678	681	666	667	-3.54%	204,600	389億9121万	-9.86%	18.17	2.01
05/16	695	701	684	692	-2.81%	254,800	404億2343万	-6.81%	18.83	2.08
05/15	698	713	692	712	+1.21%	205,200	415億9258万	-4.62%	19.38	2.14
05/14	712	713	697	703	-0.07%	195,400	410億9569万	-6.14%	19.15	2.11
05/13	705	719	698	704	+1.44%	239,800	411億2492万	-6.57%	19.16	2.12
05/12	715	719	693	694	-3.88%	316,400	405億4034万	-8.39%	18.89	2.08
05/09	720	731	717	722	-0.76%	232,800	421億7715万	-5.31%	19.65	2.17
05/08	730	735	718	727	-2.09%	273,600	424億9867万	-5.09%	19.8	2.19
05/07	732	749	718	743	-1.26%	380,200	434億476万	-3.7%	20.22	2.23
05/02	744	760	738	752	+0.13%	314,000	439億6011万	-2.97%	20.48	2.26
05/01	725	775	700	751	-1.18%	1,094,600	439億165万	-3.47%	20.45	2.26
04/30	804	804	748	760	-4.52%	536,200	444億2777万	-2.81%	20.7	2.28
04/28	780	803	765	796	+0.51%	691,000	465億3224万	+1.4%	21.68	2.39
04/25	772	803	751	792	+2.39%	535,000	462億9841万	+0.76%	21.57	2.38
04/24	751	775	743	774	+2.18%	271,000	452億1695万	-1.46%	21.07	2.33
04/23	775	790	745	757	-2.01%	352,600	442億5240万	-3.57%	20.62	2.28
04/22	789	804	770	773	-2.71%	356,200	451億5849万	-1.72%	21.04	2.32
04/21	803	835	791	794	0%	410,000	464億1533万	+1.15%	21.63	2.39
04/18	784	800	763	794	+2.92%	538,600	464億1533万	+1.4%	21.63	2.39
04/17	774	790	756	772	+1.25%	443,400	451億3万	-1.47%	21.01	2.32
04/16	718	775	717	762	+7.02%	477,800	445億4469万	-2.68%	20.75	2.29
04/15	701	736	700	712	+1.57%	353,400	416億2181万	-9.18%	19.39	2.14
04/14	690	735	690	701	-0.5%	366,400	409億7877万	-10.93%	19.09	2.11
04/11	706	710	700	705	-4.08%	564,200	411億8337万	-10.82%	19.19	2.12
04/10	745	760	733	735	+0.14%	412,000	429億3710万	-7.26%	20	2.21
04/09	753	765	714	734	-5.54%	586,000	428億7864万	-7.39%	19.98	2.21
04/08	792	793	776	777	-1.96%	255,200	453億9232万	-1.96%	21.15	2.33
04/07	803	811	791	792	-2.88%	205,600	462億9841万	+0.38%	21.57	2.38
04/04	808	824	801	816	+1.24%	200,800	476億7217万	+3.75%	22.21	2.45
04/03	802	830	798	806	-0.25%	434,000	470億8759万	+2.87%	21.94	2.42
04/02	833	837	807	808	-2.53%	483,200	472億451万	+3.53%	21.99	2.43
04/01	862	863	823	829	-2.3%	448,400	484億3212万	+6.49%	22.57	2.49
03/31	851	857	829	848	+0.41%	232,400	495億7204万	+9.56%	23.1	2.55
03/28	838	848	826	845	+1.93%	168,800	493億6744万	+9.68%	23	2.54
03/27	829	837	802	829	-1.02%	290,600	484億3212万	+8.3%	22.57	2.49
03/26	831	848	815	837	+0.54%	414,200	489億2901万	+9.99%	22.8	2.52
03/25	808	860	808	833	+0.85%	419,600	486億6595万	+9.97%	22.67	2.5
03/24	800	838	792	826	+7.21%	509,200	482億5674万	+9.77%	22.48	2.48
03/20	767	782	747	770	-0.19%	254,600	450億1235万	+3.08%	20.97	2.31
03/19	789	790	766	772	-2.22%	334,800	451億3万	+3.7%	21.01	2.32
03/18	765	794	764	789	+5.98%	247,000	461億2304万	+6.62%	21.49	2.37
03/17	755	779	743	745	-1.33%	264,200	435億2168万	+1.29%	20.28	2.24
03/14	763	776	754	755	-2.65%	252,600	441億625万	+3.07%	20.55	2.27
03/13	768	785	760	775	+0.19%	153,000	453億464万	+6.6%	21.11	2.33
03/12	780	797	770	774	-3.25%	259,000	452億1695万	+7.28%	21.07	2.33
03/11	807	823	790	800	+0.63%	287,800	467億3685万	+11.97%	21.78	2.4
03/10	765	805	762	795	+4.82%	418,200	464億4456万	+11.9%	21.64	2.39
03/07	755	763	746	758	+1.34%	185,600	443億1086万	+7.82%	20.65	2.28
03/06	736	763	725	748	+0.13%	303,800	437億2628万	+7.32%	20.37	2.25
03/05	740	754	726	747	+1.91%	205,400	436億6782万	+7.64%	20.35	2.25
03/04	699	738	696	733	+3.9%	209,600	428億4942万	+6.39%	19.96	2.2
03/03	719	719	695	706	-2.69%	232,200	412億4183万	+3.29%	19.22	2.12
02/28	726	739	707	725	-0.21%	344,400	423億8176万	+6.77%	19.75	2.18
02/27	739	740	726	727	-1.62%	161,800	424億6944万	+7.79%	19.79	2.18
02/26	745	750	735	739	-0.14%	124,800	431億7093万	+10.22%	20.11	2.22
02/25	754	757	735	740	-1%	178,800	432億2939万	+11.04%	20.14	2.22
02/24	754	770	735	747	-0.13%	221,600	436億6782万	+13.01%	20.35	2.25
02/21	748	760	729	748	+4.25%	312,000	437億2628万	+14.02%	20.37	2.25
02/20	720	745	705	718	-1.17%	273,400	419億4332万	+10.38%	19.54	2.16
02/19	737	768	717	726	-1.63%	466,600	424億4021万	+12.38%	19.77	2.18
02/18	718	748	706	738	+4.16%	430,400	431億4170万	+15.13%	20.1	2.22
02/17	700	718	681	709	+1.8%	562,600	414億1720万	+11.4%	19.3	2.13
02/14	688	705	656	696	+1.24%	447,600	406億8648万	+10.13%	18.96	2.09
02/13	670	707	670	688	+1.85%	406,800	401億8960万	+9.47%	18.72	2.07
02/12	672	700	669	675	+2.35%	486,800	394億5888万	+8%	18.38	2.03
02/10	678	682	657	660	-2.15%	383,400	385億5278万	+5.86%	17.96	1.98
02/07	643	678	637	674	+5.81%	477,600	394億42万	+8.53%	18.36	2.03
02/06	631	648	627	637	+2.66%	342,800	372億3749万	+3.07%	17.35	1.92
02/05	628	635	605	621	+2.31%	394,800	362億7294万	+0.57%	16.9	1.87
02/04	650	675	598	607	-10.94%	843,600	354億5453万	-1.22%	16.52	1.82
02/03	655	686	642	681	+9.13%	1,045,800	398億962万	+11.27%	18.55	2.05
01/31	650	653	609	624	+0.24%	204,000	364億7754万	+2.8%	17	1.88
01/30	654	654	617	623	-6.25%	322,200	363億8985万	+2.89%	16.95	1.87
01/29	625	666	624	664	+7.1%	715,800	388億1584万	+10.3%	18.08	2
01/28	610	625	606	620	+4.82%	238,400	362億4371万	+3.68%	16.89	1.86
01/27	592	606	588	592	-2.31%	189,000	345億7767万	-0.76%	16.11	1.78
01/24	601	622	599	606	-0.33%	220,600	353億9607万	+1.76%	16.49	1.82

前田工繊（7821）の株価チャート

2014/01/24～2014/06/19

株価推移

開示資料

決算

株式

チャート