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

2017/09/12

2017/04/19～2017/09/12

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
09/12	823	841	823	838	+3.08%	158,400	539億9580万	+2.51%	17.38	2.03
09/11	814	822	811	813	+0.74%	62,600	523億8398万	-0.67%	16.86	1.97
09/08	801	814	798	807	-1.16%	109,600	519億9715万	-1.77%	16.74	1.96
09/07	825	835	815	816	+0.12%	108,000	526億964万	-0.61%	16.94	1.98
09/06	792	820	792	815	+2.39%	156,200	525億4516万	-0.73%	16.92	1.98
09/05	805	810	790	796	-1.24%	210,600	513億2018万	-3.16%	16.52	1.93
09/04	827	828	804	806	-3.07%	92,600	519億6491万	-1.95%	16.73	1.96
09/01	841	841	826	832	+0.06%	75,000	536億896万	+1.16%	17.26	2.02
08/31	848	848	830	831	-1.01%	105,400	535億7673万	+1.22%	17.25	2.02
08/30	801	848	800	840	+5.6%	251,800	541億2474万	+2.5%	17.42	2.04
08/29	789	798	787	795	+0.06%	52,800	512億5571万	-2.81%	16.5	1.93
08/28	802	803	785	795	-1.12%	91,200	512億2348万	-2.87%	16.49	1.93
08/25	803	806	797	804	+0.44%	61,200	518億373万	-1.77%	16.68	1.95
08/24	798	806	798	800	+0.31%	57,800	515億7808万	-2.2%	16.6	1.94
08/23	812	812	796	798	-0.19%	79,400	514億1689万	-2.63%	16.55	1.94
08/22	801	807	797	799	-1.24%	81,000	515億1360万	-2.56%	16.58	1.94
08/21	804	815	804	809	+1%	115,000	521億5833万	-1.34%	16.79	1.97
08/18	811	812	799	801	-0.56%	168,200	516億4255万	-2.44%	16.63	1.95
08/17	805	815	805	806	-0.19%	53,800	519億3267万	-2.01%	16.72	1.96
08/16	811	813	804	807	-0.74%	75,200	520億2938万	-1.94%	16.75	1.96
08/15	815	825	811	813	-0.06%	108,600	524億1622万	-1.22%	16.87	1.97
08/14	842	842	814	814	-4.07%	114,800	524億4846万	-1.27%	16.88	1.98
08/10	849	850	844	848	-0.29%	111,000	546億7276万	+2.79%	17.6	2.06
08/09	881	881	846	851	-3.95%	261,400	548億3394万	+3.22%	17.65	2.07
08/08	882	893	878	886	+1.32%	215,400	570億9048万	+7.59%	18.38	2.15
08/07	880	892	869	874	-0.29%	239,800	563億4905万	+6.33%	18.14	2.12
08/04	826	885	826	877	+6.11%	535,600	565億1023万	+6.76%	18.19	2.13
08/03	805	827	794	826	+1.54%	202,400	532億5436万	+0.85%	17.14	2.01
08/02	824	830	810	814	-1.39%	147,200	524億4846万	-0.67%	16.88	1.98
08/01	810	831	810	825	+1.91%	202,800	531億8989万	+0.61%	17.12	2
07/31	815	817	799	810	+1.5%	238,600	521億9056万	-1.28%	16.8	1.97
07/28	794	800	784	798	0%	327,600	514億1689万	-2.74%	16.55	1.94
07/27	799	804	790	798	0%	180,200	514億1689万	-2.86%	16.55	1.94
07/26	803	804	795	798	-0.37%	63,200	514億1689万	-2.98%	16.55	1.94
07/25	804	810	793	801	-0.81%	138,200	516億1031万	-2.62%	16.62	1.94
07/24	799	808	793	807	+0.75%	130,800	520億2938万	-1.94%	16.75	1.96
07/21	798	803	793	801	-0.19%	118,400	516億4255万	-2.55%	16.63	1.95
07/20	808	810	795	803	-1.65%	192,200	517億3926万	-2.25%	16.66	1.95
07/19	810	819	780	816	+0.37%	86,600	526億964万	-0.49%	16.94	1.98
07/18	817	818	808	813	-0.61%	126,800	524億1622万	-0.73%	16.87	1.97
07/14	829	829	817	818	-0.79%	83,000	527億3858万	+0.12%	16.98	1.99
07/13	829	829	816	825	+0.18%	86,600	531億5765万	+1.04%	17.11	2
07/12	830	830	822	823	-0.72%	135,400	530億6094万	+1.11%	17.08	2
07/11	816	833	816	829	+1.04%	100,200	534億4778万	+2.09%	17.21	2.01
07/10	828	831	818	821	-0.73%	95,200	528億9976万	+1.42%	17.03	1.99
07/07	835	836	826	827	-1.37%	86,600	532億8660万	+2.29%	17.15	2.01
07/06	853	853	831	838	+1.88%	102,400	540億2803万	+3.97%	17.39	2.04
07/05	828	828	814	823	-0.42%	106,000	530億2871万	+2.43%	17.07	2
07/04	859	859	822	826	-3.39%	214,200	532億5436万	+3.12%	17.14	2.01
07/03	858	871	855	855	+0.77%	203,800	551億2407万	+7.14%	17.75	2.08
06/30	841	849	834	849	+0.83%	170,600	547億500万	+6.86%	17.61	2.06
06/29	830	846	830	842	+1.69%	168,800	542億5369万	+6.65%	17.47	2.04
06/28	832	841	828	828	-0.3%	177,400	533億5107万	+5.41%	17.18	2.01
06/27	838	838	826	830	+0.67%	172,400	535億1225万	+6.14%	17.23	2.02
06/26	828	829	822	825	+0.49%	75,400	531億5765万	+5.98%	17.11	2
06/23	825	828	816	821	0%	96,800	528億9976万	+6.01%	17.03	1.99
06/22	812	822	808	821	+1.74%	104,400	528億9976万	+6.56%	17.03	1.99
06/21	818	818	805	807	-1.53%	141,400	519億9715万	+5.15%	16.74	1.96
06/20	813	828	813	819	+1.36%	181,800	528億305万	+7.2%	17	1.99
06/19	785	813	785	808	+3%	152,800	520億9386万	+6.18%	16.77	1.96
06/16	785	793	782	785	+0.84%	146,800	505億7875万	+3.5%	16.28	1.91
06/15	777	779	769	778	+0.13%	89,600	501億5968万	+2.91%	16.15	1.89
06/14	788	789	777	777	-0.64%	71,200	500億9521万	+2.91%	16.13	1.89
06/13	770	785	770	782	+0.71%	70,600	504億1757万	+3.85%	16.23	1.9
06/12	774	780	760	777	-0.7%	135,400	500億6297万	+3.4%	16.12	1.89
06/09	772	786	772	782	+1.23%	136,600	504億1757万	+4.41%	16.23	1.9
06/08	776	779	767	773	+0.06%	146,200	498億508万	+3.55%	16.03	1.88
06/07	775	776	767	772	-0.06%	107,800	497億7284万	+3.9%	16.02	1.88
06/06	786	789	773	773	-1.72%	142,400	498億508万	+4.11%	16.03	1.88
06/05	778	789	777	786	0%	126,600	506億7546万	+6.22%	16.31	1.91
06/02	769	788	763	786	+3.01%	229,000	506億7546万	+6.5%	16.31	1.91
06/01	775	777	763	763	-1.29%	259,800	491億9259万	+3.67%	15.84	1.85
05/31	755	777	754	773	+2.93%	327,400	498億3731万	+5.03%	16.04	1.88
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

前田工繊（7821）の株価チャート

2017/04/19～2017/09/12

株価推移

開示資料

決算

株式

チャート