中央可鍛工業（5607）の株価チャート

2002/11/29

2002/01/04～2002/11/29

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
11/29	200	200	200	200	-4.76%	3,000	-	-9.91%	-	-
11/28	209	210	209	210	0%	18,000	-	-5.83%	-	-
11/26	210	210	210	210	-4.11%	1,000	-	-6.25%	-	-
11/22	219	219	219	219	-0.9%	6,000	-	-2.67%	-	-
11/20	221	221	221	221	0%	3,000	-	-2.21%	-	-
11/18	221	221	221	221	+2.79%	1,000	-	-2.21%	-	-
11/15	215	215	215	215	+2.87%	3,000	-	-5.29%	-	-
11/14	209	209	209	209	0%	2,000	-	-7.93%	-	-
11/08	209	209	209	209	+0.48%	2,000	-	-8.73%	-	-
11/07	210	210	206	208	+3.48%	4,000	-	-9.96%	-	-
11/06	201	201	201	201	-11.06%	1,000	-	-13.73%	-	-
10/24	226	226	226	226	-0.88%	2,000	-	-4.24%	-	-
10/22	228	228	228	228	0%	1,000	-	-3.8%	-	-
10/21	228	228	228	228	+2.7%	3,000	-	-4.2%	-	-
10/17	217	222	217	222	-2.2%	5,000	-	-7.11%	-	-
10/15	227	227	227	227	0%	4,000	-	-5.81%	-	-
10/11	227	227	227	227	-0.44%	1,000	-	-6.2%	-	-
10/09	228	228	228	228	-0.87%	33,000	-	-6.17%	-	-
10/07	230	230	230	230	0%	8,000	-	-5.35%	-	-
10/04	230	230	230	230	0%	10,000	-	-5.74%	-	-
10/02	218	230	218	230	-2.13%	4,000	-	-6.12%	-	-
09/24	235	235	235	235	0%	3,000	-	-4.47%	-	-
09/20	235	235	235	235	0%	3,000	-	-4.86%	-	-
09/17	235	235	235	235	0%	3,000	-	-5.24%	-	-
09/13	235	235	235	235	0%	4,000	-	-5.62%	-	-
09/12	235	235	235	235	+0.43%	1,000	-	-6%	-	-
09/11	234	234	234	234	-0.85%	1,000	-	-6.4%	-	-
09/10	236	236	236	236	+0.43%	5,000	-	-5.6%	-	-
09/09	235	235	235	235	0%	2,000	-	-6%	-	-
09/05	235	235	235	235	0%	4,000	-	-6%	-	-
09/03	235	235	235	235	+0.43%	7,000	-	-6.37%	-	-
09/02	240	240	234	234	-8.59%	4,000	-	-6.77%	-	-
08/28	256	256	256	256	0%	1,000	-	+1.59%	-	-
08/27	256	256	256	256	-3.03%	1,000	-	+1.59%	-	-
08/20	256	264	256	264	+3.13%	6,000	-	+4.76%	-	-
08/19	256	256	256	256	-0.39%	17,000	-	+1.99%	-	-
08/15	257	257	257	257	0%	4,000	-	+2.39%	-	-
07/31	257	257	257	257	0%	3,000	-	+2.8%	-	-
07/30	257	257	257	257	0%	1,000	-	+2.8%	-	-
07/22	257	257	257	257	+2.8%	2,000	-	+2.8%	-	-
07/18	250	250	250	250	-0.4%	1,000	-	0%	-	-
07/16	251	251	251	251	0%	4,000	-	+0.4%	-	-
07/15	251	251	251	251	0%	110,000	-	+0.8%	-	-
07/10	251	251	251	251	0%	3,000	-	+0.4%	-	-
07/08	251	251	251	251	-4.92%	2,000	-	0%	-	-
07/05	255	264	255	264	+3.53%	11,000	-	+5.18%	-	-
07/04	255	255	255	255	+0.39%	13,000	-	+1.59%	-	-
07/01	254	254	254	254	0%	4,000	-	+1.2%	-	-
06/27	254	254	254	254	0%	5,000	-	+1.2%	-	-
06/24	254	254	254	254	+2.83%	2,000	-	+1.6%	-	-
06/21	239	247	239	247	+6.93%	11,000	-	-1.2%	-	-
06/18	231	231	231	231	-4.15%	1,000	-	-7.23%	-	-
06/17	241	241	241	241	0%	3,000	-	-3.6%	-	-
06/14	249	249	241	241	-3.21%	12,000	-	-3.6%	-	-
06/07	249	249	249	249	0%	3,000	-	-0.4%	-	-
06/06	249	249	249	249	-0.8%	1,000	-	0%	-	-
06/03	251	251	251	251	-3.46%	4,000	-	+0.8%	-	-
05/29	260	260	260	260	+3.59%	1,000	-	+4.42%	-	-
05/24	251	251	251	251	+8.66%	2,000	-	+1.21%	-	-
05/23	231	231	231	231	-7.97%	1,000	-	-6.48%	-	-
05/22	250	251	250	251	0%	8,000	-	+1.21%	-	-
05/20	251	251	251	251	0%	2,000	-	+1.21%	-	-
05/15	251	251	251	251	0%	5,000	-	+1.21%	-	-
05/13	251	251	251	251	0%	1,000	-	+1.21%	-	-
05/07	251	251	251	251	0%	2,000	-	+1.62%	-	-
05/02	251	251	251	251	+4.58%	1,000	-	+1.62%	-	-
04/24	240	240	240	240	-11.11%	6,000	-	-2.83%	-	-
04/22	249	270	249	270	+2.27%	4,000	-	+9.31%	-	-
04/16	264	264	264	264	+2.33%	3,000	-	+7.32%	-	-
04/12	258	258	258	258	-0.39%	1,000	-	+5.31%	-	-
04/05	259	259	259	259	-6.16%	10,000	-	+6.15%	-	-
03/26	238	276	238	276	+15%	2,000	-	+13.11%	-	-
03/22	240	240	240	240	0%	5,000	-	-1.64%	-	-
03/20	240	240	240	240	0%	3,000	-	-2.04%	-	-
03/18	240	240	240	240	0%	11,000	-	-2.44%	-	-
03/15	240	240	240	240	0%	4,000	-	-2.83%	-	-
03/14	240	240	240	240	0%	1,000	-	-2.83%	-	-
03/13	240	240	240	240	0%	5,000	-	-3.23%	-	-
03/12	240	240	240	240	0%	11,000	-	-3.23%	-	-
03/11	240	240	240	240	0%	10,000	-	-3.23%	-	-
03/08	240	240	240	240	0%	1,000	-	-3.23%	-	-
03/04	240	240	240	240	0%	3,000	-	-2.83%	-	-
03/01	242	242	240	240	0%	7,000	-	-3.23%	-	-
02/28	240	240	240	240	-3.61%	10,000	-	-3.23%	-	-
02/27	249	249	249	249	-2.35%	1,000	-	+0.4%	-	-
02/20	245	255	245	255	+4.08%	10,000	-	+3.24%	-	-
02/19	245	245	245	245	-0.81%	2,000	-	-0.41%	-	-
02/18	247	247	247	247	+2.92%	3,000	-	+0.41%	-	-
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%	-	-

中央可鍛工業（5607）の株価チャート

2002/01/04～2002/11/29

株価推移

開示資料

決算

株式

チャート