中央可鍛工業（5607）の株価チャート

2005/01/07

2004/04/22～2005/01/07

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
2005
01/07	362	362	362	362	+0.56%	3,000	-	+3.43%	-	-
01/05	360	360	360	360	0%	2,000	-	+2.86%	-	-
2004
12/30	361	361	360	360	0%	14,000	-	+2.86%	-	-
12/24	380	380	340	360	-5.26%	14,000	-	+2.86%	-	-
12/22	345	380	345	380	-5%	5,000	-	+8.26%	-	-
12/21	400	400	400	400	-0.5%	2,000	-	+13.96%	-	-
12/20	402	402	402	402	0%	2,000	-	+14.53%	-	-
12/17	391	402	391	402	+2.81%	30,000	-	+14.86%	-	-
12/16	380	391	380	391	+6.25%	2,000	-	+12.03%	-	-
12/15	365	368	365	368	+3.66%	2,000	-	+5.44%	-	-
12/14	342	355	342	355	+3.8%	8,000	-	+1.14%	-	-
12/13	342	342	342	342	+2.7%	1,000	-	-2.84%	-	-
12/10	324	333	324	333	+4.06%	5,000	-	-5.93%	-	-
12/09	310	320	310	320	+3.23%	5,000	-	-10.36%	-	-
12/08	310	310	310	310	0%	2,000	-	-13.89%	-	-
12/07	310	313	310	310	-0.96%	7,000	-	-14.84%	-	-
12/06	313	313	313	313	0%	1,000	-	-14.95%	-	-
12/03	313	314	313	313	0%	14,000	-	-15.63%	-	-
12/02	313	313	313	313	-4.57%	4,000	-	-16.53%	-	-
11/29	328	328	328	328	-4.65%	2,000	-	-13.23%	-	-
11/24	344	344	344	344	-1.15%	1,000	-	-9.71%	-	-
11/22	348	348	348	348	-0.29%	2,000	-	-9.14%	-	-
11/19	349	349	349	349	0%	7,000	-	-9.11%	-	-
11/18	349	349	349	349	-0.29%	1,000	-	-9.59%	-	-
11/16	350	350	350	350	-1.69%	2,000	-	-9.56%	-	-
11/15	357	357	356	356	0%	9,000	-	-8.48%	-	-
11/12	366	366	356	356	-2.2%	13,000	-	-8.72%	-	-
11/11	363	364	363	364	-5.21%	4,000	-	-6.67%	-	-
11/10	384	384	384	384	0%	1,000	-	-1.54%	-	-
11/05	384	384	384	384	0%	3,000	-	-1.54%	-	-
10/29	384	384	384	384	-0.26%	2,000	-	-1.54%	-	-
10/22	386	386	385	385	-0.26%	4,000	-	-1.28%	-	-
10/21	393	393	386	386	-1.78%	2,000	-	-1.03%	-	-
10/20	393	393	393	393	-0.76%	3,000	-	+0.77%	-	-
10/15	396	396	396	396	0%	7,000	-	+1.54%	-	-
10/08	396	396	396	396	-0.25%	1,000	-	+1.54%	-	-
10/07	397	397	397	397	-0.25%	1,000	-	+1.79%	-	-
10/05	398	398	398	398	0%	1,000	-	+2.05%	-	-
10/01	398	398	398	398	-1%	14,000	-	+2.05%	-	-
09/24	402	402	402	402	0%	1,000	-	+3.34%	-	-
09/22	402	402	402	402	-0.25%	1,000	-	+3.34%	-	-
09/21	400	403	400	403	+0.75%	3,000	-	+3.87%	-	-
09/17	402	402	400	400	-1.48%	2,000	-	+3.36%	-	-
09/15	395	406	395	406	+2.78%	7,000	-	+4.91%	-	-
09/14	395	395	395	395	+2.6%	2,000	-	+2.33%	-	-
09/13	385	385	385	385	-1.28%	3,000	-	-0.26%	-	-
09/10	386	390	386	390	+1.3%	4,000	-	+1.04%	-	-
09/06	385	385	385	385	+0.26%	1,000	-	-0.26%	-	-
09/03	384	384	384	384	0%	5,000	-	-0.52%	-	-
09/01	384	384	384	384	0%	5,000	-	-0.52%	-	-
08/26	384	384	384	384	+4.63%	2,000	-	-0.52%	-	-
08/25	367	367	367	367	+0.55%	2,000	-	-4.92%	-	-
08/20	385	385	365	365	-5.19%	5,000	-	-5.44%	-	-
08/17	385	385	385	385	0%	2,000	-	-0.26%	-	-
08/13	384	385	384	385	0%	8,000	-	0%	-	-
07/30	385	385	385	385	0%	4,000	-	+0.52%	-	-
07/28	385	385	385	385	0%	1,000	-	+0.79%	-	-
07/27	385	385	385	385	-2.53%	1,000	-	+1.05%	-	-
07/23	395	395	395	395	0%	4,000	-	+3.67%	-	-
07/22	395	395	395	395	-1%	2,000	-	+3.95%	-	-
07/21	390	399	390	399	+2.57%	3,000	-	+5.56%	-	-
07/16	389	389	389	389	-0.26%	1,000	-	+3.18%	-	-
07/15	385	390	385	390	+1.3%	5,000	-	+3.72%	-	-
07/13	375	385	375	385	0%	2,000	-	+2.67%	-	-
07/09	380	385	380	385	-0.77%	9,000	-	+2.94%	-	-
07/07	388	388	388	388	+0.78%	2,000	-	+4.02%	-	-
07/06	385	385	385	385	-0.52%	5,000	-	+3.49%	-	-
07/05	387	387	387	387	-0.26%	3,000	-	+4.31%	-	-
07/02	388	388	388	388	0%	21,000	-	+4.86%	-	-
07/01	388	388	388	388	0%	2,000	-	+4.86%	-	-
06/30	388	388	388	388	0%	11,000	-	+5.15%	-	-
06/25	385	388	385	388	+0.78%	9,000	-	+5.43%	-	-
06/22	385	385	385	385	0%	1,000	-	+4.9%	-	-
06/21	388	388	385	385	+0.52%	2,000	-	+5.19%	-	-
06/18	384	384	383	383	0%	12,000	-	+4.64%	-	-
06/17	382	383	382	383	+0.26%	4,000	-	+4.93%	-	-
06/16	382	382	382	382	+5.82%	1,000	-	+4.95%	-	-
06/15	361	361	361	361	+2.85%	7,000	-	-0.82%	-	-
06/10	351	351	351	351	0%	2,000	-	-3.84%	-	-
06/09	350	351	340	351	0%	5,000	-	-4.1%	-	-
06/04	364	364	351	351	-3.84%	8,000	-	-4.36%	-	-
06/03	365	365	365	365	-0.82%	2,000	-	-0.82%	-	-
05/27	368	368	368	368	0%	9,000	-	-0.27%	-	-
05/26	368	368	368	368	-0.27%	4,000	-	0%	-	-
05/21	369	369	369	369	0%	7,000	-	+0.27%	-	-
05/20	369	369	369	369	+2.79%	2,000	-	+0.27%	-	-
05/18	359	359	359	359	-2.71%	1,000	-	-2.71%	-	-
05/17	369	369	369	369	+1.1%	2,000	-	-0.27%	-	-
05/14	365	365	365	365	+2.82%	4,000	-	-1.35%	-	-
05/13	355	355	355	355	-1.39%	2,000	-	-4.31%	-	-
05/12	360	360	360	360	0%	2,000	-	-3.49%	-	-
05/11	340	360	340	360	-1.37%	3,000	-	-3.49%	-	-
05/10	365	365	365	365	-1.62%	1,000	-	-2.41%	-	-
05/07	371	371	365	371	0%	5,000	-	-0.54%	-	-
05/06	371	371	371	371	0%	2,000	-	-0.54%	-	-
04/30	371	371	371	371	+0.27%	2,000	-	-0.27%	-	-
04/27	370	370	370	370	+2.78%	1,000	-	-0.27%	-	-
04/26	360	360	360	360	-1.37%	2,000	-	-2.7%	-	-
04/23	370	370	365	365	-1.35%	5,000	-	-1.35%	-	-
04/22	366	370	366	370	+1.37%	4,000	-	+0.27%	-	-

中央可鍛工業（5607）の株価チャート

2004/04/22～2005/01/07

株価推移

開示資料

決算

株式

チャート