中央可鍛工業（5607）の株価チャート

2001/01/05

1999/12/20～2001/01/05

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
2001
01/05	298	298	298	298	-0.67%	6,000	-	+1.02%	-	-
01/04	300	300	300	300	+0.67%	3,000	-	+1.69%	-	-
2000
12/27	299	299	298	298	-2.3%	6,000	-	+0.68%	-	-
12/26	250	305	250	305	+32.61%	7,000	-	+2.69%	-	-
12/25	245	245	230	230	-26.75%	7,000	-	-22.56%	-	-
12/21	315	315	314	314	-0.32%	11,000	-	+4.67%	-	-
12/20	315	315	315	315	0%	6,000	-	+5%	-	-
12/19	315	315	315	315	+3.28%	1,000	-	+5%	-	-
12/15	305	309	305	305	0%	8,000	-	+2.01%	-	-
12/14	305	305	305	305	-1.61%	2,000	-	+2.01%	-	-
12/13	300	310	300	310	+3.33%	4,000	-	+3.33%	-	-
12/08	285	300	285	300	+0.33%	9,000	-	0%	-	-
12/07	299	299	299	299	-1.64%	3,000	-	-0.66%	-	-
11/29	304	304	304	304	+1.67%	2,000	-	+0.66%	-	-
11/28	299	299	299	299	0%	2,000	-	-1.32%	-	-
11/27	299	299	299	299	0%	1,000	-	-1.64%	-	-
11/24	299	299	299	299	+1.7%	1,000	-	-1.97%	-	-
11/21	299	299	294	294	+5%	2,000	-	-3.61%	-	-
11/15	280	280	280	280	-4.44%	3,000	-	-8.2%	-	-
10/20	293	293	293	293	-5.48%	3,000	-	-4.25%	-	-
10/13	296	310	296	310	+5.8%	5,000	-	+1.31%	-	-
10/06	263	293	263	293	+12.69%	12,000	-	-3.62%	-	-
10/03	260	260	260	260	-16.13%	1,000	-	-14.19%	-	-
10/02	310	310	310	310	+31.91%	1,000	-	+1.97%	-	-
09/29	235	235	235	235	-24.19%	1,000	-	-22.44%	-	-
09/26	310	310	310	310	0%	1,000	-	+1.97%	-	-
09/25	290	310	290	310	-3.13%	2,000	-	+2.65%	-	-
09/22	318	320	318	320	+3.23%	2,000	-	+6.31%	-	-
09/21	310	310	310	310	0%	1,000	-	+3.68%	-	-
09/20	310	310	310	310	+0.32%	2,000	-	+4.38%	-	-
09/14	309	309	309	309	-0.32%	3,000	-	+5.1%	-	-
08/22	310	310	310	310	0%	1,000	-	+6.53%	-	-
08/21	310	310	310	310	+0.65%	1,000	-	+7.27%	-	-
08/15	308	308	308	308	-2.22%	3,000	-	+6.94%	-	-
07/31	320	320	315	315	-1.56%	3,000	-	+10.14%	-	-
07/28	320	320	320	320	0%	2,000	-	+12.68%	-	-
07/27	320	320	320	320	0%	2,000	-	+13.88%	-	-
07/26	320	320	320	320	-3.03%	1,000	-	+15.11%	-	-
07/10	315	330	315	330	+3.77%	10,000	-	+19.57%	-	-
07/07	315	318	315	318	-0.63%	9,000	-	+17.34%	-	-
07/05	315	320	315	320	+1.59%	8,000	-	+18.96%	-	-
07/04	315	320	315	315	+5%	8,000	-	+18.87%	-	-
07/03	300	300	300	300	+0.33%	7,000	-	+14.5%	-	-
06/29	299	299	299	299	+6.41%	4,000	-	+15.44%	-	-
06/28	281	281	281	281	+4.07%	2,000	-	+9.77%	-	-
06/27	270	270	270	270	-1.82%	5,000	-	+6.72%	-	-
06/21	277	277	275	275	0%	13,000	-	+9.13%	-	-
06/19	275	275	275	275	0%	4,000	-	+9.56%	-	-
06/16	275	275	275	275	0%	1,000	-	+10%	-	-
06/15	270	275	260	275	+10%	6,000	-	+10.44%	-	-
06/14	250	250	250	250	-10.71%	2,000	-	+0.81%	-	-
06/08	274	280	274	280	+2.19%	3,000	-	+12.9%	-	-
06/07	274	274	274	274	+5.38%	3,000	-	+10.93%	-	-
06/05	260	260	260	260	+10.64%	1,000	-	+5.69%	-	-
06/02	235	235	235	235	+2.17%	3,000	-	-4.08%	-	-
06/01	275	275	230	230	-16.36%	2,000	-	-6.12%	-	-
05/31	275	275	275	275	0%	1,000	-	+12.24%	-	-
05/29	275	285	275	275	0%	5,000	-	+12.7%	-	-
05/26	275	275	275	275	+7.84%	1,000	-	+13.17%	-	-
05/25	255	255	255	255	+2%	1,000	-	+5.37%	-	-
05/24	250	250	250	250	0%	1,000	-	+3.73%	-	-
05/23	250	250	250	250	0%	2,000	-	+3.73%	-	-
05/19	250	250	250	250	+11.11%	2,000	-	+3.73%	-	-
05/15	225	225	225	225	-8.16%	1,000	-	-6.64%	-	-
05/10	245	245	245	245	+6.52%	1,000	-	+1.24%	-	-
05/09	230	230	230	230	0%	1,000	-	-4.96%	-	-
04/27	230	230	230	230	0%	2,000	-	-5.35%	-	-
04/21	230	230	230	230	0%	1,000	-	-6.12%	-	-
04/20	230	230	230	230	+7.48%	1,000	-	-6.5%	-	-
04/17	214	214	214	214	-14.06%	5,000	-	-13.36%	-	-
04/14	250	250	249	249	0%	9,000	-	0%	-	-
04/07	249	249	249	249	0%	15,000	-	-0.4%	-	-
04/04	249	249	249	249	-0.4%	1,000	-	-1.19%	-	-
03/28	240	250	240	250	0%	2,000	-	-0.79%	-	-
03/27	250	250	250	250	0%	9,000	-	-1.57%	-	-
03/24	250	250	250	250	+2.04%	1,000	-	-2.34%	-	-
03/21	245	245	245	245	+1.66%	3,000	-	-5.04%	-	-
03/15	241	241	241	241	+0.42%	3,000	-	-7.31%	-	-
03/10	240	240	240	240	0%	1,000	-	-8.4%	-	-
03/08	240	240	240	240	0%	1,000	-	-9.09%	-	-
03/06	240	240	240	240	0%	1,000	-	-9.43%	-	-
02/22	240	240	240	240	0%	3,000	-	-10.11%	-	-
02/21	250	250	240	240	-4%	3,000	-	-10.45%	-	-
02/15	250	250	250	250	+2.04%	4,000	-	-7.06%	-	-
02/14	245	245	245	245	-2%	1,000	-	-8.92%	-	-
02/09	250	250	250	250	0%	1,000	-	-6.72%	-	-
02/04	250	250	250	250	+2.04%	2,000	-	-7.75%	-	-
01/27	250	250	245	245	-2%	3,000	-	-10.26%	-	-
01/26	250	250	250	250	0%	2,000	-	-9.09%	-	-
01/24	250	250	250	250	0%	2,000	-	-9.42%	-	-
01/20	279	279	250	250	-13.79%	11,000	-	-9.75%	-	-
01/14	252	290	252	290	+16%	10,000	-	+4.32%	-	-
01/12	250	250	250	250	0%	3,000	-	-9.75%	-	-
01/11	240	250	240	250	-3.85%	6,000	-	-10.07%	-	-
01/07	290	290	260	260	-5.45%	7,000	-	-6.47%	-	-
01/05	270	275	270	275	-8.33%	2,000	-	-1.79%	-	-
1999
12/27	300	300	300	300	+22.95%	2,000	-	+6.76%	-	-
12/24	244	244	244	244	-18.39%	1,000	-	-13.17%	-	-
12/21	299	299	299	299	-0.33%	10,000	-	+6.03%	-	-
12/20	300	300	300	300	0%	2,000	-	+6.38%	-	-

中央可鍛工業（5607）の株価チャート

1999/12/20～2001/01/05

株価推移

開示資料

決算

株式

チャート