前田工繊（7821）の株価チャート

2015/10/06

2015/05/14～2015/10/06

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
10/06	470	470	460	463	+0.33%	133,600	298億1164万	+1.87%	10.38	1.25
10/05	463	467	457	461	-0.11%	98,000	297億1495万	+1.54%	10.35	1.25
10/02	463	463	454	462	-1.49%	149,000	297億4718万	+1.88%	10.36	1.25
10/01	466	472	453	469	+0.75%	138,000	301億9838万	+3.65%	10.52	1.27
09/30	463	467	451	465	+2.31%	145,000	299億7278万	+2.88%	11.63	1.38
09/29	465	467	453	455	-3.61%	150,400	292億9597万	+0.11%	11.36	1.35
09/28	453	473	452	472	+4.08%	151,600	303億9175万	+3.4%	11.79	1.4
09/25	441	454	431	453	+2.49%	127,200	291億9929万	-1.09%	11.33	1.34
09/24	443	453	442	442	-1.23%	102,000	284億9025万	-4.33%	11.05	1.31
09/18	457	458	444	448	-2.4%	101,200	288億4477万	-3.76%	11.19	1.33
09/17	451	465	451	459	+1.1%	74,400	295億5380万	-1.82%	11.46	1.36
09/16	461	470	451	454	-0.66%	99,400	292億3152万	-3.3%	11.34	1.34
09/15	468	474	446	457	-1.62%	273,000	294億2489万	-3.08%	11.41	1.35
09/14	473	484	460	464	-2.93%	107,800	299億832万	-2.11%	11.6	1.37
09/11	474	499	470	478	+2.36%	602,600	308億1073万	+0.42%	11.95	1.42
09/10	426	469	425	467	+7.6%	254,000	301億169万	-2.1%	11.68	1.38
09/09	426	435	424	434	+5.21%	98,400	279億7459万	-9.39%	10.85	1.29
09/08	420	428	412	413	-2.25%	79,200	265億8876万	-14.42%	10.31	1.22
09/07	423	431	416	422	-1.86%	121,600	272億110万	-13.17%	10.55	1.25
09/04	438	444	425	430	-2.05%	164,600	277億1676万	-12.24%	10.75	1.27
09/03	446	450	438	439	-0.79%	151,200	282億9688万	-11.31%	10.98	1.3
09/02	435	455	435	443	-1.78%	123,600	285億2248万	-11.32%	11.06	1.31
09/01	469	469	451	451	-5.36%	133,200	290億3814万	-10.26%	11.26	1.33
08/31	480	482	470	476	0%	119,800	306億8181万	-5.74%	11.9	1.41
08/28	471	479	468	476	+4.04%	135,400	306億8181万	-6.3%	11.9	1.41
08/27	466	475	455	458	+1.67%	182,600	294億8935万	-10.47%	11.44	1.36
08/26	435	454	435	450	+2.27%	192,200	290億592万	-12.45%	11.25	1.33
08/25	400	461	400	440	-5.68%	404,000	283億6134万	-15.06%	11	1.3
08/24	488	494	466	467	-7.35%	353,000	300億6947万	-10.46%	11.66	1.38
08/21	502	508	501	504	-1.85%	247,000	324億5440万	-3.91%	12.59	1.49
08/20	525	530	513	513	-3.02%	125,400	330億6674万	-2.1%	12.83	1.52
08/19	530	542	524	529	-0.09%	256,400	340億9807万	+0.57%	13.23	1.57
08/18	520	533	518	530	+1.63%	185,200	341億3029万	+0.67%	13.24	1.57
08/17	510	523	508	521	+2.46%	154,200	335億8240万	-0.76%	13.03	1.54
08/14	513	513	505	509	-0.49%	144,200	327億7668万	-3.14%	12.71	1.51
08/13	506	515	505	511	+0.79%	217,000	329億3783万	-2.85%	12.78	1.51
08/12	505	517	504	507	-1.17%	278,600	326億8000万	-3.61%	12.68	1.5
08/11	512	517	509	513	+0.29%	192,600	330億6674万	-2.66%	12.83	1.52
08/10	517	517	508	512	-1.06%	174,000	329億7006万	-3.13%	12.79	1.52
08/07	513	520	512	517	+0.68%	188,200	333億2457万	-2.27%	12.93	1.53
08/06	517	520	514	514	-0.39%	120,200	330億9897万	-3.3%	12.84	1.52
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

前田工繊（7821）の株価チャート

2015/05/14～2015/10/06

株価推移

開示資料

決算

株式

チャート