中央可鍛工業（5607）の株価チャート

2005/11/16

2005/04/07～2005/11/16

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
11/16	617	617	617	617	-0.16%	1,000	-	+8.25%	-	-
11/15	618	618	618	618	+4.75%	4,000	-	+9.19%	-	-
11/11	600	600	590	590	-1.67%	11,000	-	+4.61%	-	-
11/10	601	601	600	600	0%	2,000	-	+6.76%	-	-
11/09	600	600	600	600	0%	4,000	-	+7.53%	-	-
11/08	600	600	600	600	+1.01%	1,000	-	+8.3%	-	-
11/07	594	594	594	594	-1%	1,000	-	+8%	-	-
11/04	580	600	580	600	+5.26%	23,000	-	+10.09%	-	-
11/02	570	570	570	570	0%	4,000	-	+5.56%	-	-
10/31	570	570	570	570	0%	2,000	-	+6.34%	-	-
10/28	570	570	570	570	0%	3,000	-	+7.14%	-	-
10/27	570	570	570	570	0%	22,000	-	+7.95%	-	-
10/26	570	570	565	570	0%	3,000	-	+8.99%	-	-
10/25	570	570	570	570	+1.79%	9,000	-	+9.83%	-	-
10/24	560	560	560	560	-3.45%	3,000	-	+8.74%	-	-
10/21	571	580	570	580	+3.57%	11,000	-	+13.5%	-	-
10/20	541	560	541	560	+3.7%	3,000	-	+10.67%	-	-
10/19	550	550	540	540	+1.89%	4,000	-	+7.57%	-	-
10/18	570	570	530	530	-6.85%	7,000	-	+6.43%	-	-
10/17	550	569	550	569	+4.02%	4,000	-	+14.95%	-	-
10/14	531	547	531	547	+3.4%	4,000	-	+11.86%	-	-
10/13	529	529	529	529	-1.12%	1,000	-	+9.07%	-	-
10/11	540	545	535	535	+0.94%	5,000	-	+11%	-	-
10/07	529	530	529	530	0%	3,000	-	+10.88%	-	-
10/05	530	530	530	530	0%	2,000	-	+11.81%	-	-
09/30	550	550	530	530	-3.64%	19,000	-	+12.77%	-	-
09/28	540	550	540	550	0%	7,000	-	+18.03%	-	-
09/26	550	550	550	550	+11.79%	1,000	-	+19.57%	-	-
09/21	487	497	487	492	-1.01%	5,000	-	+8.13%	-	-
09/20	497	497	497	497	0%	3,000	-	+10.2%	-	-
09/16	492	497	492	497	+4.19%	4,000	-	+10.94%	-	-
09/15	475	492	475	477	+0.42%	10,000	-	+7.43%	-	-
09/05	475	475	475	475	+1.06%	3,000	-	+7.95%	-	-
09/02	470	470	470	470	0%	9,000	-	+7.55%	-	-
09/01	465	470	465	470	+2.17%	4,000	-	+8.29%	-	-
08/31	460	460	460	460	-1.08%	1,000	-	+6.98%	-	-
08/26	467	467	465	465	0%	6,000	-	+8.9%	-	-
08/25	466	466	465	465	0%	5,000	-	+9.93%	-	-
08/23	464	465	464	465	+3.33%	6,000	-	+10.71%	-	-
08/22	450	450	450	450	-3.23%	3,000	-	+8.17%	-	-
08/17	459	465	459	465	+2.65%	9,000	-	+12.32%	-	-
08/16	453	453	453	453	0%	1,000	-	+10.22%	-	-
08/15	440	453	440	453	+2.95%	37,000	-	+11.03%	-	-
08/12	439	440	439	440	0%	3,000	-	+8.37%	-	-
08/11	440	440	440	440	0%	2,000	-	+8.91%	-	-
08/10	440	440	440	440	0%	1,000	-	+9.73%	-	-
08/09	440	440	440	440	-1.57%	1,000	-	+10.55%	-	-
08/08	420	447	420	447	+6.43%	2,000	-	+12.88%	-	-
08/02	434	435	420	420	-3.45%	15,000	-	+6.87%	-	-
08/01	434	435	434	435	+1.16%	2,000	-	+11.25%	-	-
07/29	411	433	411	430	+5.13%	8,000	-	+10.82%	-	-
07/28	409	409	409	409	-0.97%	1,000	-	+5.96%	-	-
07/26	405	413	400	413	+1.98%	22,000	-	+7.55%	-	-
07/21	405	405	405	405	-1.7%	1,000	-	+5.74%	-	-
07/20	395	412	395	412	+4.3%	4,000	-	+7.85%	-	-
07/15	395	395	395	395	+0.51%	4,000	-	+3.67%	-	-
07/13	393	393	393	393	-0.51%	1,000	-	+3.42%	-	-
07/07	391	395	391	395	+1.02%	2,000	-	+4.22%	-	-
07/06	380	391	380	391	+2.89%	24,000	-	+3.44%	-	-
07/04	380	380	380	380	+2.7%	1,000	-	+0.53%	-	-
07/01	380	380	370	370	-2.63%	3,000	-	-2.12%	-	-
06/30	380	380	380	380	0%	11,000	-	+0.53%	-	-
06/28	380	380	380	380	+2.7%	1,000	-	+0.53%	-	-
06/27	370	370	370	370	-3.39%	1,000	-	-2.12%	-	-
06/24	383	383	383	383	-2.3%	7,000	-	+1.32%	-	-
06/21	392	392	392	392	-0.51%	2,000	-	+3.7%	-	-
06/20	394	394	394	394	-0.25%	1,000	-	+4.51%	-	-
06/17	395	395	395	395	0%	14,000	-	+4.77%	-	-
06/16	392	395	392	395	+7.05%	4,000	-	+5.05%	-	-
06/13	367	369	367	369	0%	3,000	-	-1.6%	-	-
06/10	354	369	354	369	0%	2,000	-	-1.6%	-	-
06/08	369	369	369	369	-0.27%	1,000	-	-1.6%	-	-
06/07	370	370	370	370	0%	4,000	-	-1.33%	-	-
06/03	370	370	370	370	-0.27%	8,000	-	-1.6%	-	-
06/02	372	372	371	371	0%	7,000	-	-1.33%	-	-
06/01	371	371	371	371	-1.59%	3,000	-	-1.59%	-	-
05/27	375	377	375	377	+0.27%	8,000	-	0%	-	-
05/25	376	376	376	376	-1.83%	2,000	-	0%	-	-
05/24	383	383	383	383	-0.26%	1,000	-	+1.86%	-	-
05/20	384	384	384	384	+2.95%	2,000	-	+2.4%	-	-
05/19	373	373	373	373	+2.75%	7,000	-	-0.8%	-	-
05/18	378	378	363	363	-4.47%	2,000	-	-3.71%	-	-
05/17	380	380	380	380	+0.53%	1,000	-	+0.53%	-	-
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%	-	-

中央可鍛工業（5607）の株価チャート

2005/04/07～2005/11/16

株価推移

開示資料

決算

株式

チャート