中央可鍛工業（5607）の株価チャート

2003/12/03

2002/12/30～2003/12/03

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
12/03	270	270	270	270	0%	2,000	-	-3.91%	-	-
11/26	271	271	270	270	+1.12%	2,000	-	-4.26%	-	-
11/21	267	267	267	267	+0.75%	7,000	-	-5.32%	-	-
11/20	274	274	265	265	-3.28%	4,000	-	-6.36%	-	-
11/19	274	274	274	274	-3.18%	1,000	-	-3.52%	-	-
11/14	284	284	283	283	0%	4,000	-	-0.35%	-	-
11/12	283	283	283	283	0%	2,000	-	0%	-	-
11/07	283	283	283	283	0%	2,000	-	+0.35%	-	-
10/31	283	283	283	283	0%	2,000	-	+0.35%	-	-
10/29	283	283	283	283	-0.35%	1,000	-	+0.71%	-	-
10/24	284	284	284	284	-3.73%	2,000	-	+1.43%	-	-
10/22	295	295	295	295	-0.34%	1,000	-	+5.73%	-	-
10/21	296	296	296	296	0%	1,000	-	+6.47%	-	-
10/20	296	296	296	296	0%	2,000	-	+7.25%	-	-
10/17	296	296	296	296	+5.71%	1,000	-	+7.64%	-	-
10/15	272	280	272	280	+3.32%	3,000	-	+2.19%	-	-
10/10	271	271	271	271	+0.37%	1,000	-	-1.09%	-	-
10/03	270	270	270	270	0%	13,000	-	-1.46%	-	-
10/02	270	270	270	270	0%	1,000	-	-1.46%	-	-
09/25	270	270	270	270	-6.25%	1,000	-	-1.46%	-	-
09/22	288	288	288	288	+0.35%	2,000	-	+5.11%	-	-
09/19	287	287	287	287	-2.05%	1,000	-	+4.74%	-	-
09/12	285	293	285	293	+2.09%	4,000	-	+6.93%	-	-
09/04	287	287	287	287	0%	1,000	-	+5.13%	-	-
09/03	287	287	287	287	-0.35%	5,000	-	+5.51%	-	-
09/02	288	288	288	288	+4.35%	1,000	-	+6.27%	-	-
08/25	276	276	276	276	-3.5%	2,000	-	+2.22%	-	-
08/22	286	286	286	286	+0.35%	3,000	-	+6.32%	-	-
08/20	285	285	285	285	-0.35%	5,000	-	+6.34%	-	-
08/18	278	286	278	286	+9.58%	5,000	-	+7.52%	-	-
08/14	261	261	261	261	+1.56%	1,000	-	-1.51%	-	-
08/13	257	257	257	257	-3.75%	1,000	-	-2.65%	-	-
08/08	267	267	267	267	+1.91%	1,000	-	+1.14%	-	-
08/05	271	271	262	262	-0.76%	2,000	-	-0.38%	-	-
07/31	264	264	264	264	+1.15%	3,000	-	+0.38%	-	-
07/30	261	261	261	261	+2.35%	2,000	-	-0.38%	-	-
07/28	255	255	255	255	-0.78%	2,000	-	-2.3%	-	-
07/25	256	257	256	257	-4.46%	2,000	-	-1.15%	-	-
07/22	269	269	269	269	0%	3,000	-	+3.46%	-	-
07/18	269	269	269	269	-1.82%	1,000	-	+3.86%	-	-
07/16	274	274	274	274	0%	1,000	-	+6.2%	-	-
07/15	274	274	274	274	0%	4,000	-	+6.61%	-	-
07/11	274	274	274	274	-0.72%	2,000	-	+6.61%	-	-
07/10	276	276	276	276	-0.72%	4,000	-	+7.81%	-	-
07/09	278	278	278	278	0%	1,000	-	+9.45%	-	-
07/04	278	278	278	278	0%	12,000	-	+9.88%	-	-
07/03	278	278	278	278	0%	3,000	-	+10.76%	-	-
07/02	278	278	278	278	+5.7%	1,000	-	+11.2%	-	-
07/01	263	263	263	263	0%	1,000	-	+5.62%	-	-
06/30	263	263	263	263	+3.14%	11,000	-	+5.62%	-	-
06/27	255	255	255	255	+0.39%	5,000	-	+2.82%	-	-
06/25	254	254	254	254	0%	1,000	-	+2.42%	-	-
06/24	255	255	254	254	+2.42%	4,000	-	+2.01%	-	-
06/20	248	248	248	248	+0.4%	10,000	-	-0.4%	-	-
06/19	247	247	247	247	+0.82%	1,000	-	-0.8%	-	-
06/18	245	245	245	245	-2%	1,000	-	-1.61%	-	-
06/17	250	250	250	250	0%	2,000	-	+0.81%	-	-
06/16	250	250	250	250	0%	1,000	-	+1.21%	-	-
06/13	250	250	250	250	+3.73%	2,000	-	+1.63%	-	-
06/09	241	241	241	241	0%	1,000	-	-1.63%	-	-
06/06	241	241	241	241	+2.55%	4,000	-	-1.63%	-	-
06/05	235	235	235	235	-6%	2,000	-	-4.08%	-	-
06/03	250	250	250	250	-0.4%	2,000	-	+2.04%	-	-
05/26	251	251	251	251	0%	1,000	-	+2.45%	-	-
05/22	251	251	251	251	0%	6,000	-	+2.45%	-	-
05/21	251	251	251	251	-3.83%	1,000	-	+2.45%	-	-
05/20	254	261	254	261	+8.75%	4,000	-	+6.53%	-	-
05/15	240	240	240	240	0%	1,000	-	-2.04%	-	-
05/14	240	240	240	240	0%	1,000	-	-2.04%	-	-
05/13	240	240	240	240	-2.04%	2,000	-	-1.64%	-	-
05/12	230	245	230	245	-2%	3,000	-	+0.82%	-	-
05/09	250	250	250	250	0%	1,000	-	+3.31%	-	-
05/07	250	250	250	250	-1.96%	2,000	-	+4.17%	-	-
05/06	255	255	255	255	0%	2,000	-	+6.25%	-	-
04/24	255	255	255	255	0%	2,000	-	+7.14%	-	-
04/23	260	260	255	255	-1.92%	4,000	-	+8.05%	-	-
04/22	260	260	260	260	+2.77%	2,000	-	+11.11%	-	-
04/21	253	253	253	253	0%	1,000	-	+9.52%	-	-
04/18	253	253	253	253	+2.85%	2,000	-	+10.48%	-	-
04/17	246	246	246	246	+5.58%	1,000	-	+7.89%	-	-
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%	-	-

中央可鍛工業（5607）の株価チャート

2002/12/30～2003/12/03

株価推移

開示資料

決算

株式

チャート