中央可鍛工業（5607）の株価チャート

2005/05/16

2004/09/22～2005/05/16

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
05/16	379	379	378	378	-0.53%	2,000	-	-0.26%	-	-
05/13	380	380	380	380	0%	8,000	-	0%	-	-
05/12	381	381	380	380	+0.26%	10,000	-	-0.26%	-	-
05/11	379	379	379	379	+0.53%	2,000	-	-0.26%	-	-
05/10	377	377	377	377	0%	1,000	-	-1.05%	-	-
05/02	377	377	377	377	+0.27%	3,000	-	-1.05%	-	-
04/28	375	376	375	376	0%	4,000	-	-1.31%	-	-
04/26	376	376	376	376	0%	1,000	-	-1.31%	-	-
04/25	376	376	376	376	0%	1,000	-	-1.31%	-	-
04/22	376	376	376	376	0%	3,000	-	-1.05%	-	-
04/21	376	376	376	376	0%	1,000	-	-1.05%	-	-
04/20	366	376	366	376	+3.01%	3,000	-	-0.79%	-	-
04/18	365	365	365	365	0%	1,000	-	-3.44%	-	-
04/15	388	388	365	365	-5.93%	11,000	-	-3.95%	-	-
04/14	388	388	388	388	+0.26%	2,000	-	+1.84%	-	-
04/08	387	387	387	387	0%	1,000	-	+1.57%	-	-
04/07	367	387	367	387	+7.2%	2,000	-	+1.57%	-	-
04/05	361	361	361	361	+0.84%	1,000	-	-5.25%	-	-
04/04	358	358	358	358	-4.02%	1,000	-	-6.28%	-	-
04/01	373	373	373	373	0%	14,000	-	-2.86%	-	-
03/31	373	373	373	373	-4.36%	1,000	-	-3.12%	-	-
03/30	390	390	390	390	-2.5%	1,000	-	+1.04%	-	-
03/25	395	400	395	400	0%	7,000	-	+3.63%	-	-
03/24	401	401	400	400	0%	3,000	-	+3.9%	-	-
03/23	400	400	400	400	-2.2%	1,000	-	+3.9%	-	-
03/22	391	409	391	409	+4.6%	10,000	-	+6.51%	-	-
03/15	391	391	391	391	+4.27%	7,000	-	+2.09%	-	-
03/11	380	380	375	375	-2.6%	5,000	-	-2.09%	-	-
03/09	386	386	385	385	-0.26%	4,000	-	+0.52%	-	-
03/07	386	386	386	386	+1.85%	1,000	-	+1.05%	-	-
03/04	379	379	379	379	+2.16%	1,000	-	-0.79%	-	-
03/03	371	371	371	371	+0.54%	5,000	-	-2.88%	-	-
03/02	369	369	369	369	-0.27%	1,000	-	-3.4%	-	-
03/01	370	370	370	370	+1.37%	11,000	-	-3.14%	-	-
02/28	368	368	351	365	+4.29%	8,000	-	-4.45%	-	-
02/25	346	359	345	350	+1.45%	9,000	-	-8.38%	-	-
02/24	335	346	335	345	-16.46%	103,000	-	-9.69%	-	-
02/22	410	413	410	413	+3.25%	7,000	-	+7.83%	-	-
02/21	390	400	390	400	+2.56%	3,000	-	+5.26%	-	-
02/18	390	390	390	390	+1.56%	1,000	-	+2.63%	-	-
02/17	384	384	384	384	-1.54%	1,000	-	+1.05%	-	-
02/15	390	390	390	390	0%	6,000	-	+2.36%	-	-
02/14	392	392	387	390	-2.26%	3,000	-	+2.36%	-	-
02/10	399	399	399	399	-0.25%	1,000	-	+4.72%	-	-
02/09	400	400	400	400	+1.52%	3,000	-	+5.26%	-	-
02/08	393	394	393	394	+0.25%	2,000	-	+4.23%	-	-
02/07	393	393	393	393	+1.81%	1,000	-	+4.52%	-	-
02/01	386	386	386	386	0%	1,000	-	+3.21%	-	-
01/28	387	387	386	386	+0.26%	8,000	-	+4.04%	-	-
01/27	385	385	385	385	0%	1,000	-	+4.62%	-	-
01/26	380	385	380	385	+1.58%	5,000	-	+5.48%	-	-
01/21	379	379	379	379	-0.26%	2,000	-	+4.7%	-	-
01/20	380	380	380	380	+2.43%	2,000	-	+5.56%	-	-
01/19	371	371	371	371	0%	1,000	-	+3.92%	-	-
01/18	371	371	371	371	-1.07%	1,000	-	+4.51%	-	-
01/17	371	375	371	375	+0.81%	3,000	-	+5.93%	-	-
01/14	371	372	371	372	+0.27%	14,000	-	+5.38%	-	-
01/13	371	371	371	371	+0.54%	1,000	-	+5.4%	-	-
01/12	366	369	366	369	+1.93%	8,000	-	+5.13%	-	-
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%	-	-

中央可鍛工業（5607）の株価チャート

2004/09/22～2005/05/16

株価推移

開示資料

決算

株式

チャート