中央可鍛工業（5607）の株価チャート

2006/12/07

2006/03/27～2006/12/07

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
2006
12/07	475	475	475	475	+0.21%	4,000	-	-3.85%	-	-
12/06	473	474	473	474	+0.42%	5,000	-	-4.44%	-	-
12/05	475	475	472	472	-3.48%	3,000	-	-5.03%	-	-
12/04	474	489	474	489	0%	3,000	-	-2%	-	-
12/01	489	489	489	489	-0.2%	8,000	-	-2.2%	-	-
11/29	482	490	482	490	+1.66%	2,000	-	-2%	-	-
11/24	495	495	482	482	-2.63%	7,000	-	-3.79%	-	-
11/22	495	495	495	495	-0.2%	2,000	-	-1.39%	-	-
11/21	477	496	477	496	-0.4%	2,000	-	-1.39%	-	-
11/20	497	498	467	498	+0.2%	6,000	-	-1.19%	-	-
11/17	497	497	497	497	-0.2%	8,000	-	-1.39%	-	-
11/16	498	498	498	498	0%	1,000	-	-1.39%	-	-
11/15	495	498	495	498	+0.4%	6,000	-	-1.58%	-	-
11/10	497	498	488	496	-0.2%	11,000	-	-2.17%	-	-
11/08	497	497	496	497	0%	7,000	-	-2.17%	-	-
11/07	497	497	497	497	0%	1,000	-	-2.36%	-	-
11/06	497	497	497	497	-0.2%	1,000	-	-2.55%	-	-
11/02	498	498	498	498	-0.2%	4,000	-	-2.54%	-	-
10/31	499	499	499	499	0%	2,000	-	-2.35%	-	-
10/27	499	499	499	499	-0.2%	2,000	-	-2.54%	-	-
10/26	507	507	500	500	-1.57%	4,000	-	-2.53%	-	-
10/25	508	508	508	508	+1.6%	1,000	-	-1.17%	-	-
10/24	500	500	500	500	-1.57%	3,000	-	-2.72%	-	-
10/20	508	509	500	508	+0.2%	12,000	-	-1.36%	-	-
10/13	507	507	507	507	0%	7,000	-	-1.74%	-	-
10/12	507	507	507	507	-0.78%	1,000	-	-1.93%	-	-
10/11	511	511	511	511	0%	3,000	-	-1.35%	-	-
10/10	511	511	511	511	0%	2,000	-	-1.54%	-	-
10/06	511	511	511	511	0%	2,000	-	-1.73%	-	-
10/05	511	511	511	511	+0.2%	2,000	-	-2.11%	-	-
10/04	510	510	510	510	+1.19%	1,000	-	-2.49%	-	-
10/03	504	504	504	504	-1.95%	3,000	-	-4%	-	-
09/29	514	514	514	514	0%	16,000	-	-2.47%	-	-
09/27	514	514	514	514	-0.77%	2,000	-	-2.65%	-	-
09/22	518	518	518	518	0%	5,000	-	-2.26%	-	-
09/20	519	519	518	518	0%	5,000	-	-2.63%	-	-
09/19	518	518	518	518	0%	5,000	-	-3%	-	-
09/15	518	518	500	518	-0.58%	5,000	-	-3.54%	-	-
09/08	525	525	521	521	-0.95%	4,000	-	-3.52%	-	-
09/07	515	526	512	526	+0.38%	7,000	-	-3.13%	-	-
09/05	530	530	516	524	+1.75%	12,000	-	-4.03%	-	-
09/01	515	515	515	515	0%	5,000	-	-5.85%	-	-
08/30	515	515	515	515	+0.98%	1,000	-	-6.02%	-	-
08/25	510	510	510	510	-1.35%	1,000	-	-7.44%	-	-
08/24	517	517	517	517	-1.34%	5,000	-	-7.01%	-	-
08/22	524	524	524	524	0%	1,000	-	-6.6%	-	-
08/21	524	524	524	524	-0.38%	1,000	-	-7.26%	-	-
08/15	526	527	526	526	0%	7,000	-	-7.72%	-	-
08/11	526	530	526	526	0%	5,000	-	-8.52%	-	-
08/10	531	531	526	526	-0.94%	3,000	-	-9.31%	-	-
08/07	531	531	531	531	0%	2,000	-	-9.23%	-	-
08/04	531	531	531	531	-3.45%	1,000	-	-10%	-	-
08/03	550	550	520	550	0%	4,000	-	-7.56%	-	-
07/27	550	550	550	550	0%	1,000	-	-8.33%	-	-
07/26	550	550	550	550	0%	1,000	-	-9.09%	-	-
07/25	550	550	550	550	-0.9%	1,000	-	-9.84%	-	-
07/24	555	555	555	555	0%	2,000	-	-9.9%	-	-
07/21	555	555	555	555	-0.89%	3,000	-	-10.63%	-	-
07/20	565	565	560	560	+1.63%	3,000	-	-10.69%	-	-
07/19	551	551	551	551	-4.84%	2,000	-	-12.95%	-	-
07/14	580	580	573	579	-0.17%	5,000	-	-9.39%	-	-
07/12	580	580	580	580	-3.17%	1,000	-	-9.94%	-	-
07/07	595	599	595	599	+0.67%	17,000	-	-7.7%	-	-
07/06	595	595	595	595	-0.5%	1,000	-	-8.88%	-	-
07/04	598	598	598	598	+9.32%	2,000	-	-8.98%	-	-
06/29	547	547	547	547	+0.18%	10,000	-	-17.37%	-	-
06/28	546	546	546	546	-8.85%	1,000	-	-18.39%	-	-
06/26	599	599	599	599	-4.77%	1,000	-	-11.39%	-	-
06/22	629	629	629	629	-0.79%	7,000	-	-7.64%	-	-
06/20	634	634	634	634	-0.94%	3,000	-	-7.45%	-	-
06/16	640	640	640	640	-0.62%	3,000	-	-6.98%	-	-
06/15	645	645	640	644	-0.92%	8,000	-	-6.8%	-	-
06/08	650	650	650	650	+0.15%	1,000	-	-6.2%	-	-
06/07	649	649	649	649	-1.52%	2,000	-	-6.75%	-	-
06/02	659	659	659	659	0%	8,000	-	-5.59%	-	-
05/26	658	659	658	659	0%	17,000	-	-5.86%	-	-
05/25	659	659	659	659	-0.15%	4,000	-	-6.13%	-	-
05/23	670	670	660	660	-2.22%	3,000	-	-6.25%	-	-
05/22	675	675	675	675	-0.3%	2,000	-	-4.53%	-	-
05/18	677	677	677	677	-2.31%	8,000	-	-4.38%	-	-
05/15	694	694	693	693	-0.14%	4,000	-	-2.26%	-	-
05/11	694	694	694	694	-0.72%	7,000	-	-2.25%	-	-
05/10	699	699	699	699	0%	1,000	-	-1.55%	-	-
05/02	699	699	699	699	-0.57%	4,000	-	-1.55%	-	-
04/28	703	703	703	703	0%	2,000	-	-0.99%	-	-
04/26	703	703	703	703	-0.14%	3,000	-	-1.13%	-	-
04/24	704	704	704	704	-0.56%	4,000	-	-0.98%	-	-
04/21	708	708	708	708	0%	4,000	-	-0.42%	-	-
04/20	708	708	708	708	-0.28%	2,000	-	-0.42%	-	-
04/14	710	710	710	710	-1.11%	5,000	-	-0.14%	-	-
04/11	690	718	690	718	-2.05%	5,000	-	+0.98%	-	-
04/10	730	733	730	733	+0.41%	4,000	-	+3.09%	-	-
04/07	725	730	706	730	+0.69%	17,000	-	+2.82%	-	-
04/06	704	725	704	725	+2.98%	25,000	-	+2.11%	-	-
04/05	705	705	686	704	-0.28%	6,000	-	-0.71%	-	-
04/04	706	706	706	706	0%	1,000	-	-0.42%	-	-
04/03	706	706	706	706	-0.42%	1,000	-	-0.56%	-	-
03/31	709	709	709	709	-0.14%	2,000	-	-0.14%	-	-
03/30	704	710	704	710	+0.28%	26,000	-	+0.14%	-	-
03/27	708	708	708	708	-0.98%	1,000	-	-0.14%	-	-

中央可鍛工業（5607）の株価チャート

2006/03/27～2006/12/07

株価推移

開示資料

決算

株式

チャート