前田工繊（7821）の株価チャート

2015/12/07

2015/07/10～2015/12/07

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
2015
12/07	571	586	569	578	+2.85%	395,400	372億5741万	+10.1%	12.98	1.56
12/04	561	564	552	562	-1.83%	216,800	362億2607万	+7.87%	12.62	1.52
12/03	574	577	563	573	+1.15%	221,200	369億289万	+10.74%	12.85	1.55
12/02	563	579	562	566	+1.43%	357,400	364億8390万	+10.33%	12.71	1.53
12/01	555	561	550	558	+1.45%	250,200	359億6823万	+9.41%	12.53	1.51
11/30	559	562	546	550	-1.52%	175,200	354億5256万	+8.7%	12.35	1.49
11/27	548	559	548	559	+2.29%	188,600	360億46万	+11.03%	12.54	1.51
11/26	554	558	545	546	-1.44%	172,200	351億9472万	+9.2%	12.26	1.48
11/25	547	559	543	554	+2.21%	251,200	357億1039万	+11.47%	12.44	1.5
11/24	540	548	535	542	0%	219,600	349億3688万	+9.94%	12.17	1.46
11/20	545	546	528	542	-0.91%	124,600	349億3688万	+10.61%	12.17	1.46
11/19	549	552	544	547	+0.09%	155,400	352億5918万	+12.09%	12.28	1.48
11/18	549	553	539	547	+0.28%	194,800	352億2695万	+12.68%	12.27	1.48
11/17	541	553	535	545	+0.74%	305,400	351億3026万	+13.07%	12.24	1.47
11/16	540	544	528	541	+0.93%	365,200	348億7242万	+12.94%	12.15	1.46
11/13	485	539	483	536	+11.9%	703,800	345億5013万	+12.61%	12.03	1.45
11/12	477	482	475	479	+0.1%	108,400	308億7595万	+1.05%	10.75	1.29
11/11	479	481	474	479	-0.1%	95,000	308億4372万	+1.16%	10.74	1.29
11/10	476	483	476	479	-0.52%	56,200	308億7595万	+1.27%	10.75	1.29
11/09	489	489	480	482	-0.21%	131,000	310億3710万	+2.01%	10.81	1.3
11/06	486	488	475	483	-0.41%	102,400	311億156万	+2.44%	10.83	1.3
11/05	486	493	482	485	-0.21%	187,400	312億3048万	+2.87%	10.88	1.31
11/04	465	491	465	486	+6.47%	378,200	312億9494万	+3.52%	10.9	1.31
11/02	463	463	454	456	-1.83%	89,600	293億9339万	-2.77%	10.24	1.23
10/30	474	474	463	465	-0.85%	76,800	299億4129万	-0.96%	10.43	1.26
10/29	468	471	462	469	+0.43%	96,600	301億9913万	+0.11%	10.52	1.27
10/28	473	473	465	467	-0.96%	91,200	300億7021万	-0.11%	10.47	1.26
10/27	475	477	470	471	-0.84%	62,000	303億6028万	+0.86%	10.57	1.27
10/26	484	484	472	475	-0.94%	133,400	306億1812万	+1.93%	10.66	1.28
10/23	482	482	476	480	+1.27%	84,800	309億818万	+3.12%	10.76	1.3
10/22	470	481	468	474	+0.21%	66,600	305億2143万	+1.83%	10.63	1.28
10/21	464	473	463	473	+1.94%	95,200	304億5621万	+1.61%	10.61	1.28
10/20	474	474	460	464	-1.17%	59,600	298億7609万	-0.32%	10.41	1.25
10/19	475	475	467	469	-0.95%	54,400	302億3061万	+1.3%	10.53	1.27
10/16	479	481	473	474	+0.21%	68,800	305億2067万	+2.71%	10.63	1.28
10/15	461	482	461	473	+0.96%	79,400	304億5621万	+2.94%	10.61	1.28
10/14	475	476	464	468	-2.4%	93,800	301億6615万	+2.41%	10.51	1.26
10/13	471	483	471	480	+0.84%	72,800	309億741万	+5.15%	10.76	1.3
10/09	470	476	468	476	+1.39%	55,200	306億4958万	+4.51%	10.67	1.29
10/08	479	479	465	469	-1.99%	48,600	302億3061万	+3.3%	10.53	1.27
10/07	468	480	466	479	+3.46%	133,000	308億4296万	+5.4%	10.74	1.29
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

前田工繊（7821）の株価チャート

2015/07/10～2015/12/07

株価推移

開示資料

決算

株式

チャート