前田工繊（7821）の株価チャート

2016/08/19

2016/03/25～2016/08/19

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
2016
08/19	556	562	555	560	+0.72%	55,400	360億9804万	+0.9%	12.57	1.51
08/18	563	568	555	556	-2.11%	80,800	358億4020万	+0.36%	12.48	1.5
08/17	541	570	541	568	+3.56%	236,600	366億1373万	+2.71%	12.75	1.54
08/16	567	570	549	549	-2.92%	93,600	353億5674万	-0.45%	12.31	1.48
08/15	563	567	560	565	+1.35%	71,800	364億2035万	+2.91%	12.68	1.53
08/12	559	560	556	558	+0.09%	108,200	359億3689万	+2.11%	12.52	1.51
08/10	563	566	556	557	-1.76%	126,000	359億466万	+2.39%	12.51	1.51
08/09	560	574	559	567	+1.16%	144,400	365億4927万	+4.61%	12.73	1.53
08/08	560	572	558	561	+0.54%	163,800	361億3027万	+3.99%	12.58	1.51
08/05	565	565	553	558	-0.54%	190,600	359億3689万	+4.01%	12.52	1.51
08/04	550	566	547	561	+5.56%	454,000	361億3027万	+5.16%	12.58	1.51
08/03	526	541	510	531	-1.76%	132,600	342億2868万	+0.19%	11.92	1.44
08/02	547	547	541	541	-1.19%	67,600	348億4106万	+2.56%	12.13	1.46
08/01	550	554	546	547	-1.8%	87,600	352億6005万	+4.39%	12.28	1.48
07/29	560	560	542	557	-0.45%	117,600	359億466万	+6.91%	12.51	1.51
07/28	558	562	551	560	-0.09%	110,400	360億6581万	+7.8%	12.56	1.51
07/27	554	560	546	560	+2%	197,600	360億9804万	+8.53%	12.57	1.51
07/26	554	556	545	549	-1.7%	89,400	353億8897万	+7.02%	12.33	1.48
07/25	559	567	555	559	+0.45%	116,800	360億135万	+9.3%	12.54	1.51
07/22	554	558	550	556	-0.63%	87,600	358億4020万	+9.45%	12.48	1.5
07/21	555	563	551	560	+0.9%	137,400	360億6581万	+10.79%	12.56	1.51
07/20	544	555	537	555	+1.28%	154,600	357億4351万	+10.24%	12.45	1.5
07/19	545	548	542	548	+1.01%	43,800	352億9228万	+9.5%	12.29	1.48
07/15	559	559	535	542	-1.28%	120,600	349億3775万	+8.84%	12.17	1.46
07/14	535	553	534	549	+2.52%	214,400	353億8897万	+10.46%	12.33	1.48
07/13	533	536	531	536	+1.9%	128,000	345億1875万	+7.96%	12.02	1.45
07/12	530	532	525	526	+0.57%	171,600	338億7415万	+6.16%	11.8	1.42
07/11	503	526	498	523	+5.56%	159,400	336億8076万	+5.56%	11.73	1.41
07/08	500	504	495	495	-0.9%	188,200	319億809万	0%	11.11	1.34
07/07	499	505	495	500	-0.7%	135,600	321億9816万	+0.71%	11.21	1.35
07/06	498	505	495	503	0%	122,200	324億2378万	+1.21%	11.29	1.36
07/05	500	505	497	503	+0.6%	80,200	324億2378万	+0.8%	11.29	1.36
07/04	498	503	489	500	+0.91%	258,000	322億3040万	-0.2%	11.23	1.35
07/01	482	498	482	496	+3.34%	139,600	319億4032万	-1.49%	11.12	1.34
06/30	478	484	478	480	+1.91%	137,200	309億895万	-5.05%	10.77	1.3
06/29	472	472	463	471	+1.29%	217,000	303億2880万	-7.38%	10.56	1.27
06/28	462	468	457	465	+0.54%	194,600	299億4204万	-9.1%	10.43	1.26
06/27	469	470	462	462	-2.43%	282,800	297億8088万	-10.12%	10.37	1.25
06/24	501	504	469	474	-5.68%	429,400	305億2218万	-8.59%	10.63	1.28
06/23	492	504	491	502	+1.93%	179,400	323億5932万	-3.65%	11.27	1.36
06/22	499	499	491	493	-0.3%	145,000	317億4694万	-5.83%	11.06	1.33
06/21	496	499	490	494	-0.9%	109,800	318億4284万	-5.9%	11.09	1.34
06/20	494	501	490	499	+2.57%	125,600	321億3291万	-5.41%	11.19	1.35
06/17	483	493	482	486	+1.04%	180,800	313億2717万	-8.13%	10.91	1.31
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

前田工繊（7821）の株価チャート

2016/03/25～2016/08/19

株価推移

開示資料

決算

株式

チャート