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

2017/05/30

2017/01/04～2017/05/30

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
05/30	741	756	741	751	+2.18%	203,600	484億1892万	+2.32%	15.59	1.82
05/29	731	740	730	735	+0.96%	73,400	473億8736万	+0.41%	15.26	1.79
05/26	742	742	728	728	-2.41%	106,400	469億3605万	-0.27%	15.11	1.77
05/25	752	754	738	746	-1.06%	182,200	480億9655万	+2.33%	15.48	1.81
05/24	732	754	731	754	+3.86%	221,800	486億1234万	+3.71%	15.65	1.83
05/23	722	727	717	726	+0.14%	268,200	468億710万	+0.28%	15.07	1.76
05/22	718	726	713	725	+0.42%	262,200	467億4263万	+0.42%	15.05	1.76
05/19	730	730	718	722	-2.43%	362,000	465億4921万	+0.14%	14.99	1.75
05/18	730	743	730	740	-0.6%	128,800	477億972万	+2.78%	15.36	1.8
05/17	730	745	728	745	+1.36%	207,200	479億9985万	+3.69%	15.45	1.81
05/16	743	744	731	735	-1.74%	169,600	473億5512万	+2.58%	15.25	1.78
05/15	731	748	728	748	+1.98%	273,600	481億9326万	+4.69%	15.52	1.82
05/12	731	733	726	733	-0.2%	89,000	472億5841万	+2.81%	15.21	1.78
05/11	736	739	732	735	+0.48%	201,800	473億5512万	+3.31%	15.25	1.78
05/10	734	740	730	731	-0.27%	153,600	471億2947万	+2.96%	15.17	1.78
05/09	731	742	731	733	+0.83%	209,000	472億5841万	+3.39%	15.21	1.78
05/08	720	731	715	727	+2.61%	272,000	468億7158万	+2.68%	15.09	1.77
05/02	706	718	706	709	-0.56%	150,200	456億7883万	+0.07%	14.71	1.72
05/01	691	715	691	713	-2.73%	309,000	459億3672万	+0.64%	14.79	1.73
04/28	734	735	731	733	-0.34%	93,000	472億2617万	+3.46%	15.2	1.78
04/27	734	739	732	735	0%	95,800	473億8736万	+4.11%	15.26	1.79
04/26	739	739	733	735	+0.2%	180,600	473億8736万	+4.26%	15.26	1.79
04/25	749	749	723	734	-1.81%	324,400	472億9065万	+4.19%	15.22	1.78
04/24	733	747	733	747	+3.11%	320,800	481億6103万	+6.11%	15.5	1.81
04/21	706	733	703	725	+3.43%	303,800	467億1039万	+3.06%	15.04	1.76
04/20	702	703	696	701	-0.14%	149,000	451億6305万	-0.36%	14.54	1.7
04/19	701	706	696	702	+0.07%	125,000	452億2752万	-0.21%	14.56	1.7
04/18	696	704	690	701	+1.96%	141,200	451億9529万	-0.43%	14.55	1.7
04/17	679	689	677	688	+1.55%	105,800	443億2491万	-2.34%	14.27	1.67
04/14	687	691	675	677	-1.67%	108,000	436億4795万	-3.97%	14.05	1.64
04/13	695	695	682	689	-0.36%	156,800	443億8938万	-2.62%	14.29	1.67
04/12	691	693	679	691	-0.93%	146,200	445億5056万	-2.26%	14.34	1.68
04/11	692	699	691	698	+0.14%	69,800	449億6963万	-1.34%	14.48	1.69
04/10	698	706	689	697	+0.07%	122,800	449億516万	-1.49%	14.46	1.69
04/07	691	704	689	696	+0.8%	153,800	448億7292万	-1.56%	14.45	1.69
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

前田工繊（7821）の株価チャート

2017/01/04～2017/05/30

株価推移

開示資料

決算

株式

チャート