前田工繊（7821）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2017/04/06

2016/11/10～2017/04/06

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
2017
04/06	695	699	686	691	-1.57%	140,000	445億1833万	-2.33%	14.33	1.68
04/05	700	705	700	702	-0.21%	77,400	452億2752万	-0.64%	14.56	1.7
04/04	709	709	697	703	-0.5%	121,800	453億2423万	-0.28%	14.59	1.71
04/03	698	713	691	707	+1.44%	123,000	455億4989万	+0.5%	14.66	1.72
03/31	708	714	697	697	-1.62%	134,000	449億516万	-0.64%	14.46	1.69
03/30	720	720	707	708	-1.6%	89,800	456億4660万	+1.29%	14.7	1.72
03/29	722	722	711	720	+0.63%	69,200	463億8803万	+3.08%	14.93	1.75
03/28	705	718	705	715	+1.56%	108,200	460億9790万	+2.73%	14.84	1.74
03/27	696	706	696	704	+0.14%	93,000	453億8871万	+1.44%	14.61	1.71
03/24	705	713	702	703	-0.64%	79,400	453億2423万	+1.59%	14.59	1.71
03/23	706	715	706	708	-0.35%	95,200	456億1436万	+2.54%	14.68	1.72
03/22	710	719	710	710	-1.39%	104,800	457億7554万	+3.2%	14.74	1.72
03/21	718	724	718	720	+0.21%	74,000	464億2027万	+4.96%	14.94	1.75
03/17	726	726	716	719	-0.96%	114,600	463億2356万	+5.04%	14.91	1.75
03/16	718	729	717	726	+0.9%	151,800	467億7487万	+6.53%	15.06	1.76
03/15	714	728	714	719	+0.42%	152,400	463億5579万	+6.05%	14.92	1.75
03/14	715	721	707	716	+0.28%	133,600	461億6238万	+5.92%	14.86	1.74
03/13	715	718	712	714	+0.35%	66,600	460億3343万	+6.09%	14.82	1.73
03/10	712	718	709	712	+0.42%	137,200	458億7225万	+6.04%	14.77	1.73
03/09	702	712	702	709	+1.21%	111,200	456億7883万	+5.9%	14.71	1.72
03/08	696	701	693	700	+0.57%	78,400	451億3082万	+4.95%	14.53	1.7
03/07	695	698	692	696	+0.07%	83,000	448億7292万	+4.66%	14.45	1.69
03/06	699	705	695	696	+0.36%	183,200	448億4069万	+4.9%	14.44	1.69
03/03	685	695	684	693	+1.24%	165,000	446億7951万	+4.84%	14.38	1.68
03/02	681	689	675	685	+1.48%	219,800	441億3149万	+3.87%	14.21	1.66
03/01	671	677	669	675	+1.28%	108,000	434億8676万	+2.51%	14	1.64
02/28	664	673	661	666	+1.6%	194,000	429億3875万	+1.37%	13.82	1.62
02/27	651	658	650	656	-0.53%	59,800	422億6178万	-0.08%	13.61	1.59
02/24	652	663	652	659	0%	38,000	424億8744万	+0.61%	13.68	1.6
02/23	668	669	658	659	-1.35%	99,600	424億8744万	+0.61%	13.68	1.6
02/22	685	686	667	668	-1.33%	123,000	430億6769万	+2.14%	13.86	1.62
02/21	662	677	660	677	+2.11%	207,600	436億4795万	+3.52%	14.05	1.64
02/20	660	665	660	663	-0.15%	73,200	427億4533万	+1.69%	13.76	1.61
02/17	656	666	650	664	+1.22%	86,400	428億980万	+1.84%	13.78	1.61
02/16	653	660	649	656	+1.39%	144,600	422億9402万	+0.61%	13.62	1.59
02/15	665	665	641	647	-1.67%	157,000	417億1377万	-0.77%	13.43	1.57
02/14	668	674	655	658	-1.28%	106,000	424億2297万	+0.92%	13.66	1.6
02/13	664	670	664	667	+1.37%	81,200	429億7098万	+2.22%	13.83	1.62
02/10	660	664	656	658	+1.08%	107,200	423億9073万	+1%	13.65	1.6
02/09	654	655	648	651	-0.61%	31,200	419億3942万	-0.08%	13.5	1.58
02/08	651	655	648	655	+1%	57,800	421億9731万	+0.54%	13.58	1.59
02/07	664	664	648	648	-3.07%	131,400	417億7824万	-0.46%	13.45	1.57
02/06	659	670	652	669	+2.77%	139,800	430億9993万	+2.85%	13.88	1.62
02/03	653	659	649	651	-0.31%	120,800	419億3942万	+0.08%	13.5	1.58
02/02	664	670	652	653	-1.21%	146,200	420億6837万	+0.54%	13.54	1.58
02/01	647	663	647	661	+1.77%	135,800	425億8415万	+1.77%	13.71	1.6
01/31	649	656	649	649	-0.15%	96,600	418億4271万	+0.31%	13.47	1.58
01/30	643	652	643	650	+0.39%	88,800	419億719万	+0.62%	13.49	1.58
01/27	653	657	629	648	-0.38%	107,600	417億4600万	+0.23%	13.44	1.57
01/26	650	653	646	650	+1.09%	66,000	419億719万	+0.93%	13.49	1.58
01/25	650	652	639	643	+0.23%	104,600	414億5588万	0%	13.35	1.56
01/24	641	645	636	642	+0.08%	49,000	413億5917万	-0.08%	13.31	1.56
01/23	647	651	641	641	-1.61%	42,400	413億2693万	0%	13.3	1.56
01/20	645	655	645	652	+0.93%	125,200	420億389万	+1.64%	13.52	1.58
01/19	650	652	643	646	+0.16%	88,400	416億1706万	+1.02%	13.4	1.57
01/18	642	646	633	645	-0.15%	98,400	415億5259万	+1.02%	13.38	1.57
01/17	655	655	640	646	-1.6%	83,000	416億1706万	+1.33%	13.4	1.57
01/16	654	659	653	656	-0.68%	53,000	422億9402万	+3.31%	13.62	1.59
01/13	650	663	650	661	+1.62%	135,800	425億8415万	+4.34%	13.71	1.6
01/12	648	652	644	650	-0.31%	89,200	419億719万	+3.01%	13.49	1.58
01/11	658	658	648	652	+0.08%	65,200	420億3613万	+3.49%	13.53	1.58
01/10	655	656	648	652	-0.69%	135,400	420億389万	+3.58%	13.52	1.58
01/06	651	659	651	656	0%	79,800	422億9402万	+4.63%	13.62	1.59
01/05	659	659	650	656	-0.08%	105,400	422億9402万	+4.96%	13.62	1.59
01/04	650	657	645	657	+2.42%	111,200	423億2626万	+5.38%	13.63	1.59
2016
12/30	633	644	630	641	+0.31%	86,600	413億2693万	+3.22%	13.3	1.56
12/29	655	655	628	639	-2.67%	132,800	411億9799万	+3.4%	13.26	1.55
12/28	641	663	639	657	+2.98%	343,800	423億2626万	+6.57%	13.63	1.59
12/27	638	639	633	638	+0.08%	180,600	411億128万	+4%	13.23	1.55
12/26	634	641	631	637	+1.68%	148,800	410億6904万	+4.26%	13.22	1.55
12/22	625	631	620	627	+0.24%	194,000	403億9208万	+3.04%	13	1.52
12/21	628	631	624	625	-0.4%	132,200	402億9537万	+3.31%	12.97	1.52
12/20	624	630	624	628	+1.13%	141,800	404億5655万	+4.06%	13.02	1.52
12/19	620	624	620	621	+0.16%	83,000	400億524万	+3.42%	12.88	1.51
12/16	621	625	617	620	+0.08%	166,200	399億4077万	+3.77%	12.86	1.5
12/15	619	622	614	619	+0.16%	176,200	399億853万	+4.21%	12.85	1.5
12/14	620	620	615	618	-0.4%	93,800	398億4406万	+4.75%	12.83	1.5
12/13	613	622	611	621	+0.73%	198,400	400億524万	+5.53%	12.88	1.51
12/12	617	617	612	616	0%	122,400	397億1512万	+5.3%	12.79	1.5
12/09	614	617	613	616	+0.16%	208,000	397億1512万	+5.84%	12.79	1.5
12/08	613	616	608	615	+0.82%	138,200	396億5064万	+6.03%	12.76	1.49
12/07	611	615	605	610	+1.16%	121,600	393億2828万	+5.54%	12.66	1.48
12/06	615	618	603	603	-1.63%	179,000	388億7697万	+4.51%	12.52	1.46
12/05	608	615	608	613	-0.81%	160,400	395億2170万	+6.42%	12.72	1.49
12/02	617	620	610	618	0%	134,600	398億4406万	+7.48%	12.83	1.5
12/01	615	623	615	618	+0.65%	286,200	398億4406万	+7.85%	12.83	1.5
11/30	610	615	605	614	+1.4%	185,600	395億8617万	+7.72%	12.74	1.49
11/29	607	609	601	606	-0.16%	90,800	390億3815万	+6.41%	12.57	1.47
11/28	591	607	589	607	+2.8%	286,200	391億263万	+6.97%	12.59	1.47
11/25	588	591	581	590	+0.43%	237,800	380億3883万	+4.42%	12.25	1.43
11/24	584	589	580	588	+0.95%	290,800	378億7765万	+4.17%	12.19	1.43
11/22	583	587	577	582	-0.09%	100,000	375億2305万	+3.37%	12.08	1.41
11/21	575	584	570	583	+0.87%	149,000	375億5528万	+3.46%	12.09	1.41
11/18	575	578	566	578	+2.3%	157,000	372億3292万	+2.76%	11.99	1.4
11/17	563	567	555	565	+0.18%	183,400	363億9478万	+0.44%	11.72	1.37
11/16	562	565	558	564	+1.17%	73,200	363億3031万	+0.27%	11.7	1.37
11/15	557	559	552	557	+1.18%	122,800	359億1123万	-0.89%	11.56	1.35
11/14	555	555	549	551	+0.82%	45,200	354億9216万	-2.05%	11.43	1.34
11/11	562	567	543	546	-2.76%	95,400	352億203万	-3.02%	11.33	1.33
11/10	560	568	553	562	+6.85%	178,400	362億136万	-0.44%	11.65	1.36

前田工繊（7821）の株価チャート

2016/11/10～2017/04/06

株価推移

開示資料

決算

株式

チャート