前田工繊（7821）の株価チャート

2016/06/16

2016/01/21～2016/06/16

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
2016
06/16	494	497	480	481	-1.13%	247,400	310億487万	-9.25%	10.8	1.3
06/15	495	495	484	487	-2.21%	261,200	313億5940万	-8.72%	10.92	1.31
06/14	502	504	496	498	-0.7%	234,800	320億6845万	-7.01%	11.17	1.34
06/13	509	509	500	501	-2.43%	182,200	322億9405万	-6.7%	11.25	1.35
06/10	511	516	509	514	+0.49%	197,600	330億9979万	-4.55%	11.53	1.39
06/09	508	513	507	511	-0.58%	176,800	329億3865万	-5.19%	11.47	1.38
06/08	518	518	505	514	-1.15%	249,800	331億3202万	-4.81%	11.54	1.39
06/07	525	525	518	520	-0.95%	144,000	335億1878万	-4.24%	11.67	1.41
06/06	525	529	522	525	-1.41%	123,400	338億4108万	-3.85%	11.79	1.42
06/03	527	534	525	533	+0.66%	161,000	343億2452万	-2.83%	11.95	1.44
06/02	540	542	529	529	-3.02%	114,800	340億9891万	-3.99%	11.88	1.43
06/01	546	551	539	546	-1.18%	239,200	351億6249万	-1.36%	12.25	1.47
05/31	550	552	543	552	+0.64%	113,800	355億8147万	-0.54%	12.39	1.49
05/30	547	550	538	549	+0.37%	183,200	353億5587万	-1.7%	12.31	1.48
05/27	547	550	540	547	+0.64%	63,600	352億2695万	-2.41%	12.27	1.48
05/26	543	548	537	543	-0.18%	142,200	350億134万	-3.55%	12.19	1.47
05/25	556	556	543	544	-1.09%	87,600	350億6580万	-3.72%	12.21	1.47
05/24	551	552	541	550	-0.27%	146,800	354億5256万	-3%	12.35	1.49
05/23	567	569	547	552	-1.69%	111,400	355億4924万	-2.9%	12.38	1.49
05/20	544	562	541	561	+3.22%	279,800	361億6161万	-1.23%	12.59	1.52
05/19	554	558	541	544	-1.27%	159,600	350億3357万	-4.31%	12.2	1.47
05/18	558	562	546	551	0%	215,600	354億8478万	-3.25%	12.36	1.49
05/17	538	551	533	551	+2.9%	207,800	354億8478万	-3.08%	12.36	1.49
05/16	526	544	526	535	+1.9%	168,000	344億8567万	-5.81%	12.01	1.45
05/13	538	538	524	525	-2.87%	237,800	338億4108万	-7.73%	11.79	1.42
05/12	540	541	531	541	-0.28%	117,400	348億4019万	-5.34%	12.13	1.46
05/11	547	547	535	542	-0.18%	153,800	349億3688万	-5.08%	12.17	1.46
05/10	539	545	533	543	+0.93%	191,600	350億134万	-5.24%	12.19	1.47
05/09	543	543	531	538	+0.19%	241,800	346億7904万	-6.27%	12.08	1.45
05/06	536	540	528	537	+1.23%	271,000	346億1459万	-6.77%	12.06	1.45
05/02	539	554	525	531	-8.46%	352,000	341億9560万	-8.06%	11.91	1.43
04/28	596	599	575	580	-2.85%	298,800	373億5410万	+0.26%	13.01	1.57
04/27	595	602	592	597	+1.19%	371,800	384億4991万	+3.2%	13.39	1.61
04/26	588	593	585	590	-0.34%	134,400	379億9869万	+2.34%	13.23	1.59
04/25	593	599	586	592	-0.42%	147,400	381億2761万	+3.05%	13.28	1.6
04/22	601	602	586	594	-1.66%	233,800	382億8876万	+3.85%	13.34	1.61
04/21	610	612	602	604	+0.25%	288,600	389億3335万	+5.96%	13.56	1.63
04/20	614	620	598	603	-1.31%	135,800	388億3666万	+6.26%	13.53	1.63
04/19	618	631	607	611	-0.08%	373,200	393億5234万	+8.05%	13.71	1.65
04/18	604	615	598	611	+2.17%	562,600	393億8457万	+8.53%	13.72	1.65
04/15	590	609	585	598	+0.59%	428,800	385億4660万	+6.79%	13.43	1.62
04/14	584	600	578	595	+3.03%	671,800	383億2099万	+6.54%	13.35	1.61
04/13	567	579	562	577	+2.49%	196,200	371億9295万	+3.96%	12.95	1.56
04/12	560	569	553	563	+0.54%	161,800	362億9052万	+1.99%	12.64	1.52
04/11	546	563	539	560	+2%	180,800	360億9715万	+1.82%	12.57	1.51
04/08	539	554	534	549	+0.09%	155,600	353億8810万	0%	12.33	1.48
04/07	551	561	537	549	-0.09%	124,000	353億5587万	+0.09%	12.31	1.48
04/06	545	553	541	549	0%	143,600	353億8810万	+0.37%	12.33	1.48
04/05	554	562	549	549	-3%	118,200	353億8810万	+0.73%	12.33	1.48
04/04	556	572	530	566	+1.16%	211,200	364億8390万	+4.24%	12.71	1.53
04/01	578	578	558	560	-2.19%	154,400	360億6492万	+3.42%	12.56	1.51
03/31	583	588	572	572	-1.63%	344,200	368億7066万	+6.32%	12.84	1.55
03/30	584	585	577	582	-0.6%	160,200	374億8302万	+8.69%	13.05	1.57
03/29	568	588	568	585	+2.81%	534,400	377億863万	+10.17%	13.13	1.58
03/28	566	589	561	569	+1.61%	448,600	366億7728万	+7.77%	12.77	1.54
03/25	556	562	553	560	-0.27%	141,400	360億9715万	+6.87%	12.57	1.51
03/24	547	569	546	562	+2.93%	490,000	361億9384万	+7.77%	12.61	1.52
03/23	550	552	538	546	-0.09%	138,800	351億6249万	+5.51%	12.25	1.47
03/22	543	547	540	546	+2.54%	134,200	351億9472万	+6.23%	12.26	1.48
03/18	545	546	530	533	-2.29%	162,200	343億2452万	+4%	11.95	1.44
03/17	550	556	542	545	-0.46%	118,000	351億3026万	+7.07%	12.24	1.47
03/16	548	552	545	548	-0.54%	121,400	352億9141万	+7.99%	12.29	1.48
03/15	553	559	543	551	-0.36%	128,800	354億8478万	+9.01%	12.36	1.49
03/14	550	554	544	553	+0.91%	144,600	356億1370万	+9.41%	12.4	1.49
03/11	531	549	528	548	+2.53%	190,400	352億9141万	+8.85%	12.29	1.48
03/10	518	534	516	534	+4.3%	117,600	344億2121万	+6.37%	11.99	1.44
03/09	511	514	505	512	-0.78%	81,000	330億311万	+1.99%	11.49	1.38
03/08	520	524	504	516	-0.86%	108,400	332億6094万	+2.58%	11.58	1.39
03/07	532	533	519	521	-1.7%	47,400	335億5101万	+2.87%	11.69	1.41
03/04	521	537	520	530	+1.83%	99,600	341億3114万	+4.23%	11.89	1.43
03/03	523	524	511	520	-0.76%	84,200	335億1878万	+2.36%	11.67	1.41
03/02	516	526	514	524	+4.59%	97,000	337億7662万	+2.95%	11.76	1.42
03/01	500	508	497	501	+0.2%	79,600	322億9405万	-1.57%	11.25	1.35
02/29	510	512	496	500	-0.1%	99,000	322億2960万	-1.96%	11.23	1.35
02/26	505	510	498	501	-0.1%	50,200	322億6182万	-2.05%	11.24	1.35
02/25	494	506	494	501	+1.42%	85,800	322億9405万	-1.76%	11.25	1.35
02/24	489	502	485	494	+0.51%	134,000	318億4284万	-3.14%	11.09	1.34
02/23	494	503	489	492	+0.1%	96,200	316億8169万	-3.82%	11.03	1.33
02/22	475	492	475	491	+3.37%	75,400	316億4946万	-3.91%	11.02	1.33
02/19	485	487	468	475	-2.06%	156,800	306億1812万	-7.23%	10.66	1.28
02/18	485	490	478	485	+2.75%	160,200	312億6271万	-5.64%	10.89	1.31
02/17	468	479	461	472	+0.75%	127,600	304億2474万	-8.35%	10.6	1.28
02/16	481	483	468	469	-3.4%	311,600	301億9913万	-9.21%	10.52	1.27
02/15	480	489	468	485	+4.08%	204,800	312億6271万	-6.55%	10.89	1.31
02/12	473	482	460	466	-5.95%	293,800	300億3798万	-10.38%	10.46	1.26
02/10	510	513	492	496	-1.59%	299,200	319億3953万	-5.26%	11.12	1.34
02/09	511	511	496	504	-5.18%	176,600	324億5520万	-4.1%	11.3	1.36
02/08	511	533	511	531	+3.21%	84,600	342億2783万	+0.95%	11.92	1.44
02/05	509	517	506	515	-1.15%	128,200	331億6425万	-2.37%	11.55	1.39
02/04	532	540	519	521	-2.25%	118,600	335億5101万	-1.42%	11.69	1.41
02/03	533	537	525	533	-2.47%	165,800	343億2452万	+0.66%	11.95	1.44
02/02	563	563	543	546	-4.63%	135,000	351億9472万	+3.41%	12.26	1.48
02/01	571	574	561	573	+0.26%	169,000	369億289万	+8.63%	12.85	1.55
01/29	560	575	534	571	+3.82%	284,600	368億620万	+8.56%	12.82	1.54
01/28	536	553	533	550	+2.23%	173,400	354億5256万	+4.76%	12.35	1.49
01/27	525	538	525	538	+3.66%	72,800	346億7904万	+2.48%	12.08	1.45
01/26	510	529	509	519	-1.05%	115,200	334億5432万	-1.33%	11.65	1.4
01/25	517	527	501	525	+1.35%	150,800	338億885万	-0.47%	11.78	1.42
01/22	500	519	497	518	+6.26%	178,400	333億5763万	-1.99%	11.62	1.4
01/21	493	509	487	487	-1.52%	172,000	313億9163万	-7.94%	10.93	1.32

前田工繊（7821）の株価チャート

2016/01/21～2016/06/16

株価推移

開示資料

決算

株式

チャート