前田工繊（7821）の株価チャート

2015/08/05

2015/03/12～2015/08/05

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
2015
08/05	512	519	512	516	+1.18%	145,200	332億2789万	-3.1%	12.89	1.53
08/04	528	528	505	510	-2.49%	427,800	328億4114万	-4.41%	12.74	1.51
08/03	530	537	520	523	-4.04%	291,600	336億7909万	-2.15%	13.06	1.55
07/31	549	557	543	545	+1.97%	188,000	350億9716万	+1.78%	13.61	1.61
07/30	533	537	531	534	+0.66%	83,600	344億2035万	-0.37%	13.35	1.58
07/29	535	538	525	531	-0.19%	76,000	341億9475万	-1.21%	13.26	1.57
07/28	531	537	523	532	-2.57%	197,800	342億5921万	-1.02%	13.29	1.57
07/27	556	560	544	546	-1.45%	165,000	351億6162万	+1.58%	13.64	1.62
07/24	539	564	539	554	+2.88%	331,200	356億7728万	+3.07%	13.84	1.64
07/23	538	543	531	538	+1.51%	122,800	346億7818万	+0.56%	13.45	1.59
07/22	529	537	525	530	+0.57%	125,000	341億6252万	-0.93%	13.25	1.57
07/21	533	533	525	527	-0.28%	54,800	339億6915万	-1.5%	13.18	1.56
07/17	532	532	523	529	+0.19%	78,400	340億6584万	-1.21%	13.21	1.57
07/16	542	542	525	528	-2.41%	151,800	340億138万	-1.22%	13.19	1.56
07/15	540	543	535	541	+1.41%	123,000	348億3933万	+1.22%	13.51	1.6
07/14	523	540	523	533	+2.6%	132,800	343億5590万	0%	13.33	1.58
07/13	517	524	515	520	+0.19%	66,800	334億8572万	-2.53%	12.99	1.54
07/10	521	533	515	519	-0.67%	135,200	334億2126万	-2.72%	12.96	1.54
07/09	510	524	495	522	+0.87%	315,400	336億4686万	-2.06%	13.05	1.55
07/08	535	539	516	518	-4.17%	196,800	333億5680万	-2.91%	12.94	1.53
07/07	542	552	538	540	+1.22%	120,400	348億710万	+1.31%	13.5	1.6
07/06	532	545	532	534	-1.66%	156,000	343億8812万	+0.28%	13.34	1.58
07/03	553	553	540	543	-1.72%	116,400	349億6824万	+1.97%	13.56	1.61
07/02	558	560	550	552	+0.82%	176,000	355億8059万	+3.95%	13.8	1.64
07/01	543	551	536	548	+0.74%	89,000	352億9053万	+3.5%	13.69	1.62
06/30	540	544	535	544	+1.87%	141,600	350億3270万	+2.74%	13.59	1.61
06/29	519	543	518	534	-2.73%	191,600	343億8812万	+1.04%	13.34	1.58
06/26	555	558	545	549	-1.79%	280,600	353億5499万	+3.88%	13.71	1.63
06/25	550	559	549	559	+0.45%	224,200	359億9956万	+5.98%	13.97	1.65
06/24	546	558	545	556	+2.11%	391,600	358億3842万	+5.7%	13.9	1.65
06/23	534	546	532	545	+2.35%	367,600	350億9716万	+3.71%	13.61	1.61
06/22	526	532	525	532	+0.85%	120,800	342億9144万	+1.53%	13.3	1.58
06/19	530	540	522	528	+1.34%	225,400	340億138万	+0.67%	13.19	1.56
06/18	529	529	521	521	-1.51%	109,200	335億5018万	-0.67%	13.01	1.54
06/17	529	530	525	529	+0.57%	93,600	340億6584万	+0.86%	13.21	1.57
06/16	526	533	524	526	+0.29%	176,200	338億7246万	+0.29%	13.14	1.56
06/15	520	525	518	524	+0.19%	84,000	337億7578万	0%	13.1	1.55
06/12	529	529	518	523	-0.95%	252,800	337億1132万	-0.38%	13.08	1.55
06/11	515	531	514	528	+2.92%	259,000	340億3361万	+0.57%	13.2	1.56
06/10	511	517	511	513	0%	184,000	330億6674万	-2.29%	12.83	1.52
06/09	522	523	511	513	-1.82%	274,400	330億6674万	-2.29%	12.83	1.52
06/08	526	526	522	523	-0.19%	108,600	336億7909万	-0.85%	13.06	1.55
06/05	521	526	518	524	+0.1%	116,600	337億4355万	-1.04%	13.09	1.55
06/04	529	529	522	523	-1.04%	136,200	337億1132万	-1.51%	13.08	1.55
06/03	513	529	510	529	+2.03%	414,600	340億6584万	-0.84%	13.21	1.57
06/02	515	520	511	518	+0.58%	223,200	333億8903万	-3%	12.95	1.53
06/01	516	520	514	515	-0.87%	183,000	331億9566万	-4.1%	12.88	1.53
05/29	518	522	515	520	0%	234,200	334億8572万	-3.62%	12.99	1.54
05/28	530	531	516	520	-1.98%	390,000	334億8572万	-3.97%	12.99	1.54
05/27	531	533	528	530	-0.19%	71,400	341億6252万	-2.57%	13.25	1.57
05/26	535	538	529	531	-0.56%	172,000	342億2698万	-2.75%	13.28	1.57
05/25	532	537	529	534	+1.04%	196,400	344億2035万	-2.55%	13.35	1.58
05/22	528	532	525	529	+0.28%	146,200	340億6584万	-3.91%	13.21	1.57
05/21	527	529	525	527	+0.48%	115,000	339億6915万	-4.18%	13.18	1.56
05/20	525	530	521	525	+0.1%	230,000	338億801万	-4.81%	13.11	1.55
05/19	529	532	523	524	-0.95%	171,400	337億7578万	-5.24%	13.1	1.55
05/18	522	532	522	529	+1.34%	162,600	340億9807万	-4.51%	13.23	1.57
05/15	534	534	521	522	-1.69%	208,800	336億4686万	-5.95%	13.05	1.55
05/14	534	538	530	531	+0.19%	130,200	342億2698万	-4.32%	13.28	1.57
05/13	529	532	525	530	+0.28%	147,000	341億6252万	-4.68%	13.25	1.57
05/12	528	531	521	529	0%	178,800	340億6584万	-4.95%	13.21	1.57
05/11	538	539	528	529	-0.84%	174,000	340億6584万	-4.95%	13.21	1.57
05/08	525	536	524	533	+2.5%	199,400	343億5590万	-4.14%	13.33	1.58
05/07	529	532	519	520	-2.44%	358,200	335億1795万	-6.31%	13	1.54
05/01	555	555	527	533	-5.41%	677,800	343億5590万	-4.14%	13.33	1.58
04/30	556	571	555	564	+0.81%	269,400	363億2185万	+1.35%	14.09	1.67
04/28	562	569	558	559	-1.41%	531,000	360億3179万	+0.54%	13.98	1.66
04/27	570	571	563	567	-0.61%	182,600	365億4745万	+2.35%	14.18	1.68
04/24	571	574	569	571	-0.61%	150,000	367億7306万	+3.16%	14.27	1.69
04/23	571	577	571	574	+0.61%	108,400	369億9866万	+4.17%	14.35	1.7
04/22	569	573	567	571	0%	214,000	367億7306万	+3.92%	14.27	1.69
04/21	579	583	564	571	-1.81%	264,400	367億7306万	+4.3%	14.27	1.69
04/20	576	586	569	581	-0.09%	204,000	374億4986万	+6.61%	14.53	1.72
04/17	584	587	579	582	-0.68%	264,800	374億8209万	+7.29%	14.54	1.72
04/16	575	586	573	586	+1.12%	208,200	377億3992万	+8.63%	14.64	1.74
04/15	575	583	566	579	+0.26%	364,800	373億2095万	+8.02%	14.48	1.72
04/14	558	579	555	578	+6.06%	602,600	372億2426万	+8.35%	14.44	1.71
04/13	552	559	542	545	-1.36%	310,800	350億9716万	+2.74%	13.61	1.61
04/10	551	556	536	552	-1.16%	322,000	355億8059万	+4.55%	13.8	1.64
04/09	564	565	556	559	+0.9%	199,600	359億9956万	+5.98%	13.97	1.65
04/08	557	565	551	554	-0.63%	261,000	356億7728万	+5.43%	13.84	1.64
04/07	543	557	543	557	+3.82%	378,400	359億288万	+6.5%	13.93	1.65
04/06	542	542	534	537	-0.65%	107,200	345億8150万	+2.78%	13.41	1.59
04/03	538	541	532	540	+0.47%	139,800	348億710万	+3.45%	13.5	1.6
04/02	531	543	528	538	+1.32%	287,400	346億4596万	+2.97%	13.44	1.59
04/01	530	538	527	531	+1.14%	408,800	341億9475万	+1.82%	13.26	1.57
03/31	528	531	523	525	+0.96%	260,200	338億801万	+0.67%	13.11	1.55
03/30	525	527	513	520	-1.33%	295,400	334億8572万	-0.29%	12.99	1.54
03/27	538	545	521	527	-3.84%	248,600	339億3692万	+1.06%	13.16	1.56
03/26	551	554	544	548	+0.27%	280,400	352億9053万	+5.29%	13.69	1.62
03/25	530	552	526	546	+2.82%	512,600	351億9384万	+5.2%	13.65	1.62
03/24	531	533	524	531	+0.28%	386,800	342億2698万	+2.51%	13.28	1.57
03/23	525	534	524	530	+1.53%	443,400	341億3029万	+2.42%	13.24	1.57
03/20	525	525	519	522	+0.68%	211,600	336億1463万	+1.07%	13.04	1.55
03/19	522	522	509	518	+0.29%	253,800	333億8903万	+0.58%	12.95	1.53
03/18	525	530	514	517	-1.24%	254,400	332億9235万	+0.29%	12.91	1.53
03/17	526	527	520	523	+0.97%	335,400	337億1132万	+1.55%	13.08	1.55
03/16	508	521	508	518	+2.37%	321,400	333億8903万	+0.58%	12.95	1.53
03/13	504	511	504	506	+0.3%	323,600	326億1554万	-1.75%	12.65	1.5
03/12	505	508	503	505	+0.1%	487,800	325億1885万	-2.23%	12.61	1.49

前田工繊（7821）の株価チャート

2015/03/12～2015/08/05

株価推移

開示資料

決算

株式

チャート