中央可鍛工業（5607）の株価チャート

2007/03/06

2006/08/07～2007/03/06

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
2007
03/06	521	521	521	521	-1.7%	1,000	-	-1.51%	-	-
03/05	530	530	530	530	0%	3,000	-	+0.19%	-	-
03/02	530	530	523	530	+0.57%	5,000	-	+0.19%	-	-
03/01	526	530	526	527	+0.96%	13,000	-	-0.19%	-	-
02/28	550	550	500	522	-7.28%	21,000	-	-1.14%	-	-
02/27	565	565	563	563	+0.36%	7,000	-	+6.63%	-	-
02/26	560	561	560	561	+1.08%	4,000	-	+6.65%	-	-
02/23	550	555	550	555	+0.91%	6,000	-	+5.71%	-	-
02/22	544	550	544	550	+1.1%	2,000	-	+4.96%	-	-
02/20	545	545	544	544	0%	3,000	-	+3.82%	-	-
02/19	554	554	544	544	+1.68%	2,000	-	+3.82%	-	-
02/16	540	556	535	535	+2.69%	7,000	-	+2.1%	-	-
02/15	523	523	521	521	0%	2,000	-	-0.38%	-	-
02/14	520	521	520	521	+0.19%	4,000	-	-0.57%	-	-
02/13	486	520	486	520	-0.19%	4,000	-	-0.76%	-	-
02/09	521	521	521	521	0%	4,000	-	-0.57%	-	-
02/08	521	521	521	521	0%	1,000	-	-0.57%	-	-
02/07	521	521	521	521	0%	2,000	-	-0.57%	-	-
02/05	521	521	521	521	0%	2,000	-	-0.57%	-	-
02/02	520	521	520	521	+0.19%	13,000	-	-0.57%	-	-
01/31	521	521	520	520	0%	6,000	-	-0.57%	-	-
01/29	513	520	513	520	+1.17%	5,000	-	-0.19%	-	-
01/26	517	520	514	514	-0.19%	6,000	-	-1.15%	-	-
01/24	515	515	515	515	0%	2,000	-	-0.77%	-	-
01/23	515	515	515	515	+0.78%	1,000	-	-0.58%	-	-
01/22	521	521	511	511	-1.92%	2,000	-	-0.97%	-	-
01/19	521	521	515	521	0%	18,000	-	+1.17%	-	-
01/16	521	521	521	521	+0.19%	1,000	-	+1.56%	-	-
01/15	515	520	515	520	+0.97%	3,000	-	+1.56%	-	-
01/12	515	515	515	515	0%	3,000	-	+0.98%	-	-
01/11	515	515	515	515	-3.74%	2,000	-	+1.18%	-	-
01/05	535	535	535	535	0%	1,000	-	+5.31%	-	-
01/04	535	535	535	535	-1.83%	2,000	-	+5.73%	-	-
2006
12/29	545	545	545	545	0%	10,000	-	+7.92%	-	-
12/28	531	545	531	545	0%	2,000	-	+8.35%	-	-
12/27	547	547	545	545	+3.42%	3,000	-	+8.78%	-	-
12/26	527	527	527	527	0%	1,000	-	+5.61%	-	-
12/25	527	527	527	527	+0.38%	1,000	-	+5.82%	-	-
12/22	525	525	525	525	0%	7,000	-	+5.63%	-	-
12/21	520	525	520	525	0%	6,000	-	+5.85%	-	-
12/20	525	525	525	525	0%	3,000	-	+6.28%	-	-
12/19	525	525	525	525	+0.77%	8,000	-	+6.49%	-	-
12/18	520	535	520	521	+0.58%	14,000	-	+5.89%	-	-
12/15	486	518	486	518	+6.8%	8,000	-	+5.5%	-	-
12/14	485	485	485	485	0%	1,000	-	-1.22%	-	-
12/13	485	485	485	485	0%	3,000	-	-1.22%	-	-
12/12	485	485	485	485	0%	3,000	-	-1.42%	-	-
12/11	490	490	475	485	-1.02%	13,000	-	-1.62%	-	-
12/08	480	490	480	490	+3.16%	3,000	-	-0.81%	-	-
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%	-	-

中央可鍛工業（5607）の株価チャート

2006/08/07～2007/03/06

株価推移

開示資料

決算

株式

チャート