中央可鍛工業（5607）の株価チャート

2002/02/07

2001/04/04～2002/02/07

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
2002
02/07	240	240	240	240	-2.04%	3,000	-	-2.04%	-	-
02/06	245	245	245	245	0%	1,000	-	0%	-	-
02/05	245	245	245	245	0%	1,000	-	0%	-	-
02/01	245	245	245	245	+0.41%	2,000	-	0%	-	-
01/31	244	244	244	244	+0.41%	3,000	-	-0.41%	-	-
01/30	243	243	243	243	+4.29%	1,000	-	-0.82%	-	-
01/28	255	255	233	233	-10.38%	2,000	-	-4.9%	-	-
01/21	260	260	260	260	+0.39%	2,000	-	+5.69%	-	-
01/18	259	259	259	259	-1.89%	1,000	-	+5.71%	-	-
01/17	264	264	264	264	0%	4,000	-	+7.76%	-	-
01/10	264	264	264	264	-1.49%	3,000	-	+7.76%	-	-
01/04	259	268	258	268	+5.51%	11,000	-	+9.84%	-	-
2001
12/27	254	254	254	254	-0.78%	5,000	-	+4.1%	-	-
12/21	256	265	256	256	0%	13,000	-	+4.92%	-	-
12/20	256	256	256	256	+10.34%	1,000	-	+4.49%	-	-
12/19	232	232	232	232	0%	1,000	-	-5.31%	-	-
12/18	232	232	232	232	+0.87%	9,000	-	-5.69%	-	-
12/17	257	257	230	230	-10.85%	17,000	-	-6.88%	-	-
12/14	258	258	258	258	+12.17%	7,000	-	+3.61%	-	-
12/13	235	235	230	230	-2.13%	8,000	-	-7.63%	-	-
12/07	235	235	235	235	0%	3,000	-	-6%	-	-
12/06	235	235	235	235	0%	1,000	-	-6.37%	-	-
12/05	235	235	235	235	0%	1,000	-	-6.37%	-	-
12/04	235	235	235	235	0%	2,000	-	-6.75%	-	-
12/03	235	235	235	235	-1.67%	1,000	-	-7.48%	-	-
11/29	239	239	239	239	-0.42%	1,000	-	-6.27%	-	-
11/28	240	240	240	240	0%	2,000	-	-6.25%	-	-
11/27	240	240	240	240	-2.04%	5,000	-	-6.98%	-	-
11/22	245	245	245	245	-0.41%	6,000	-	-5.41%	-	-
11/21	246	246	246	246	0%	3,000	-	-5.38%	-	-
11/20	246	246	246	246	0%	2,000	-	-5.75%	-	-
11/16	246	246	246	246	0%	7,000	-	-6.11%	-	-
11/15	246	246	246	246	0%	2,000	-	-6.46%	-	-
11/14	231	246	231	246	-7.17%	3,000	-	-6.82%	-	-
11/07	255	265	255	265	+3.92%	4,000	-	+0.38%	-	-
11/02	255	255	255	255	0%	1,000	-	-3.77%	-	-
10/31	255	255	255	255	-5.56%	2,000	-	-3.77%	-	-
10/26	270	270	270	270	+2.66%	1,000	-	+1.5%	-	-
10/22	263	263	263	263	0%	3,000	-	-1.13%	-	-
10/19	263	263	263	263	0%	1,000	-	-1.13%	-	-
10/16	263	263	263	263	0%	2,000	-	-1.13%	-	-
10/15	263	263	263	263	0%	1,000	-	-1.13%	-	-
10/12	263	263	263	263	+2.73%	1,000	-	-1.13%	-	-
10/05	256	256	256	256	+0.39%	10,000	-	-4.12%	-	-
10/04	255	255	255	255	-1.92%	1,000	-	-4.85%	-	-
09/21	260	260	260	260	+4%	2,000	-	-3.35%	-	-
09/14	264	264	250	250	-5.66%	5,000	-	-7.06%	-	-
09/04	265	265	265	265	-5.36%	40,000	-	-1.85%	-	-
09/03	250	280	250	280	+7.69%	2,000	-	+3.7%	-	-
08/27	269	269	260	260	-3.7%	6,000	-	-3.7%	-	-
08/20	271	271	270	270	-0.37%	5,000	-	0%	-	-
08/17	271	271	271	271	0%	4,000	-	+0.37%	-	-
08/02	271	271	271	271	0%	1,000	-	0%	-	-
07/31	271	271	271	271	+1.5%	3,000	-	0%	-	-
07/30	267	267	267	267	-0.37%	1,000	-	-1.84%	-	-
07/25	268	268	268	268	-0.37%	3,000	-	-1.47%	-	-
07/23	269	269	269	269	0%	3,000	-	-1.47%	-	-
07/18	260	269	260	269	-0.37%	11,000	-	-1.82%	-	-
07/13	270	270	270	270	0%	4,000	-	-1.82%	-	-
07/10	269	270	269	270	0%	6,000	-	-1.82%	-	-
07/05	270	270	270	270	-0.74%	8,000	-	-1.82%	-	-
07/04	264	272	264	272	+3.03%	19,000	-	-1.09%	-	-
06/29	264	264	264	264	0%	3,000	-	-3.65%	-	-
06/27	264	264	264	264	-0.38%	7,000	-	-3.65%	-	-
06/26	265	265	265	265	+1.53%	3,000	-	-3.99%	-	-
06/25	261	261	261	261	-6.12%	7,000	-	-5.78%	-	-
06/21	278	278	278	278	-0.71%	10,000	-	0%	-	-
06/20	280	280	280	280	-0.71%	2,000	-	+0.36%	-	-
06/15	273	282	273	282	+3.3%	11,000	-	+0.71%	-	-
06/11	273	273	273	273	0%	1,000	-	-2.5%	-	-
06/07	273	273	273	273	-0.36%	3,000	-	-2.85%	-	-
06/06	264	274	264	274	+3.79%	4,000	-	-2.84%	-	-
06/05	264	264	264	264	0%	3,000	-	-6.71%	-	-
06/04	264	264	264	264	+0.38%	3,000	-	-7.04%	-	-
06/01	263	263	263	263	-7.07%	2,000	-	-7.72%	-	-
05/29	282	283	282	283	0%	4,000	-	-1.05%	-	-
05/28	283	283	283	283	0%	5,000	-	-0.7%	-	-
05/25	283	283	283	283	-0.35%	5,000	-	-0.7%	-	-
05/24	280	284	280	284	-0.7%	10,000	-	-0.35%	-	-
05/21	286	286	286	286	0%	3,000	-	+0.35%	-	-
05/18	285	286	285	286	+0.35%	2,000	-	+0.7%	-	-
05/17	285	285	285	285	-1.04%	1,000	-	+0.71%	-	-
05/16	288	288	288	288	-0.35%	3,000	-	+1.77%	-	-
05/15	265	289	265	289	+9.06%	13,000	-	+2.12%	-	-
05/14	266	266	265	265	+0.76%	16,000	-	-6.36%	-	-
05/11	263	263	263	263	+0.38%	2,000	-	-7.07%	-	-
05/10	274	274	262	262	0%	33,000	-	-8.07%	-	-
05/08	262	262	262	262	-12.67%	1,000	-	-8.71%	-	-
05/07	296	300	296	300	+1.35%	2,000	-	+4.17%	-	-
05/02	295	296	295	296	+0.34%	3,000	-	+2.78%	-	-
05/01	295	295	295	295	0%	1,000	-	+2.43%	-	-
04/23	295	295	295	295	0%	1,000	-	+2.43%	-	-
04/20	295	295	295	295	0%	2,000	-	+2.43%	-	-
04/18	295	295	295	295	+1.37%	3,000	-	+2.43%	-	-
04/16	291	291	291	291	-3%	5,000	-	+1.04%	-	-
04/13	299	300	299	300	+1.69%	4,000	-	+4.53%	-	-
04/09	295	295	295	295	+0.34%	3,000	-	+2.79%	-	-
04/06	290	294	290	294	+4.26%	11,000	-	+2.44%	-	-
04/05	282	282	282	282	0%	2,000	-	-1.05%	-	-
04/04	282	282	282	282	+0.71%	1,000	-	-1.05%	-	-

中央可鍛工業（5607）の株価チャート

2001/04/04～2002/02/07

株価推移

開示資料

決算

株式

チャート