中央可鍛工業（5607）の株価チャート

2003/04/15

2002/05/02～2003/04/15

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
2003
04/15	233	233	233	233	+2.64%	1,000	-	+3.1%	-	-
04/11	227	227	227	227	0%	1,000	-	+0.44%	-	-
04/04	227	227	227	227	0%	10,000	-	+0.89%	-	-
04/02	227	227	227	227	-1.3%	1,000	-	+0.89%	-	-
03/24	230	230	230	230	0%	2,000	-	+2.68%	-	-
03/20	230	230	230	230	-5.74%	3,000	-	+3.14%	-	-
03/14	244	244	244	244	0%	9,000	-	+9.91%	-	-
03/12	244	244	244	244	-3.17%	1,000	-	+10.91%	-	-
03/03	252	252	252	252	0%	5,000	-	+15.6%	-	-
02/27	252	252	252	252	-0.4%	1,000	-	+16.67%	-	-
02/24	253	253	253	253	0%	1,000	-	+18.22%	-	-
02/21	253	253	253	253	+2.85%	4,000	-	+19.34%	-	-
02/20	246	246	246	246	+6.03%	3,000	-	+16.59%	-	-
02/18	226	232	226	232	+9.95%	2,000	-	+11%	-	-
01/31	212	212	211	211	-0.47%	4,000	-	+0.96%	-	-
01/30	212	212	212	212	+2.91%	1,000	-	+1.44%	-	-
01/28	206	206	206	206	-15.92%	1,000	-	-1.9%	-	-
01/23	245	245	245	245	+21.29%	4,000	-	+16.67%	-	-
01/10	202	202	202	202	0%	3,000	-	-2.88%	-	-
2002
12/30	202	202	202	202	+0.5%	11,000	-	-2.88%	-	-
12/27	201	201	201	201	+1.01%	5,000	-	-3.37%	-	-
12/25	200	202	192	199	-4.78%	9,000	-	-4.78%	-	-
12/24	209	209	209	209	+0.48%	42,000	-	-0.95%	-	-
12/20	202	208	202	208	+3.48%	13,000	-	-1.42%	-	-
12/19	228	228	200	201	-11.45%	8,000	-	-5.19%	-	-
12/18	221	227	221	227	+3.18%	27,000	-	+6.57%	-	-
12/17	213	220	213	220	+3.29%	8,000	-	+3.29%	-	-
12/16	213	213	213	213	+2.9%	2,000	-	0%	-	-
12/13	201	207	201	207	+2.99%	11,000	-	-3.27%	-	-
12/12	200	201	200	201	+0.5%	7,000	-	-6.51%	-	-
12/11	200	200	200	200	0%	3,000	-	-7.41%	-	-
12/09	201	201	200	200	-0.5%	63,000	-	-7.83%	-	-
12/06	201	201	201	201	0%	4,000	-	-8.22%	-	-
12/03	200	201	200	201	+0.5%	10,000	-	-8.64%	-	-
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%	-	-

中央可鍛工業（5607）の株価チャート

2002/05/02～2003/04/15

株価推移

開示資料

決算

株式

チャート