中央可鍛工業（5607）の株価チャート

2006/03/08

2005/08/12～2006/03/08

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
2006
03/08	685	685	685	685	-2.84%	1,000	-	-1.58%	-	-
03/06	710	710	705	705	-0.84%	6,000	-	+1.44%	-	-
03/02	711	711	711	711	+0.14%	5,000	-	+2.6%	-	-
03/01	710	710	710	710	0%	2,000	-	+2.6%	-	-
02/28	710	710	710	710	0%	1,000	-	+2.6%	-	-
02/27	710	710	710	710	+1.43%	5,000	-	+2.6%	-	-
02/24	710	710	700	700	-1.41%	9,000	-	+1.16%	-	-
02/23	700	710	700	710	0%	4,000	-	+2.6%	-	-
02/22	710	710	710	710	0%	1,000	-	+2.6%	-	-
02/21	710	710	710	710	-1.25%	3,000	-	+2.45%	-	-
02/20	719	719	719	719	-0.14%	1,000	-	+3.6%	-	-
02/16	710	720	700	720	+1.41%	6,000	-	+3.9%	-	-
02/15	710	710	710	710	0%	5,000	-	+2.6%	-	-
02/10	720	720	710	710	-1.39%	7,000	-	+2.6%	-	-
02/09	720	720	720	720	+2.86%	2,000	-	+3.9%	-	-
02/08	709	710	700	700	0%	6,000	-	+1.01%	-	-
02/07	699	700	699	700	-0.71%	3,000	-	+0.86%	-	-
02/06	675	705	675	705	+5.22%	2,000	-	+1.88%	-	-
02/03	670	670	670	670	-4.29%	4,000	-	-2.76%	-	-
02/01	700	700	700	700	+1.45%	3,000	-	+1.89%	-	-
01/30	670	690	670	690	+6.15%	9,000	-	+0.88%	-	-
01/27	650	650	650	650	+0.78%	5,000	-	-4.55%	-	-
01/26	650	650	645	645	-0.77%	3,000	-	-5.15%	-	-
01/24	640	650	640	650	+1.56%	5,000	-	-4.13%	-	-
01/23	640	640	640	640	-4.48%	3,000	-	-5.47%	-	-
01/20	670	670	670	670	+1.52%	1,000	-	-0.74%	-	-
01/19	660	660	660	660	-2.94%	1,000	-	-1.93%	-	-
01/18	702	702	680	680	-3.13%	3,000	-	+1.34%	-	-
01/16	710	710	702	702	-1.13%	3,000	-	+5.09%	-	-
01/13	710	710	700	710	-2.07%	5,000	-	+6.93%	-	-
01/10	725	725	725	725	+3.42%	2,000	-	+9.85%	-	-
01/06	720	720	701	701	-1.96%	2,000	-	+7.02%	-	-
01/05	730	730	715	715	-2.05%	2,000	-	+9.66%	-	-
01/04	720	730	720	730	+0.69%	3,000	-	+12.65%	-	-
2005
12/29	700	725	700	725	+3.57%	15,000	-	+12.75%	-	-
12/28	700	700	700	700	0%	2,000	-	+9.72%	-	-
12/26	700	700	700	700	0%	2,000	-	+10.41%	-	-
12/22	700	700	700	700	-3.45%	9,000	-	+11.11%	-	-
12/21	725	725	725	725	0%	1,000	-	+16%	-	-
12/20	735	805	725	725	-1.36%	14,000	-	+16.94%	-	-
12/19	645	735	640	735	+15.75%	10,000	-	+19.71%	-	-
12/16	638	638	635	635	-0.47%	2,000	-	+4.44%	-	-
12/15	620	638	620	638	+2.9%	11,000	-	+5.45%	-	-
12/14	610	620	610	620	0%	3,000	-	+2.99%	-	-
12/12	620	620	620	620	0%	32,000	-	+3.33%	-	-
12/09	620	620	620	620	0%	16,000	-	+3.68%	-	-
12/08	610	620	610	620	+1.64%	7,000	-	+4.03%	-	-
12/07	609	610	609	610	0%	5,000	-	+2.69%	-	-
12/06	610	610	610	610	+0.33%	7,000	-	+3.04%	-	-
12/02	608	608	608	608	-0.33%	8,000	-	+3.23%	-	-
11/29	610	610	610	610	0%	2,000	-	+4.1%	-	-
11/28	589	610	589	610	+0.16%	3,000	-	+4.27%	-	-
11/25	610	610	609	609	-0.16%	9,000	-	+4.64%	-	-
11/24	607	610	605	610	0%	3,000	-	+5.35%	-	-
11/21	601	619	601	610	+1.67%	6,000	-	+5.9%	-	-
11/18	616	616	600	600	-2.76%	11,000	-	+4.71%	-	-
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%	-	-

中央可鍛工業（5607）の株価チャート

2005/08/12～2006/03/08

株価推移

開示資料

決算

株式

チャート