中央可鍛工業（5607）の株価チャート

2007/06/07

2006/11/10～2007/06/07

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
2007
06/07	523	523	523	523	-0.38%	2,000	-	-2.79%	-	-
06/06	525	525	525	525	-0.38%	2,000	-	-2.6%	-	-
06/05	516	527	516	527	-0.19%	4,000	-	-2.41%	-	-
06/04	528	528	528	528	-0.19%	1,000	-	-2.4%	-	-
06/01	527	529	527	529	+0.76%	9,000	-	-2.4%	-	-
05/30	525	525	525	525	-0.76%	1,000	-	-3.14%	-	-
05/25	490	529	490	529	0%	6,000	-	-2.58%	-	-
05/24	529	529	529	529	-0.19%	6,000	-	-2.76%	-	-
05/21	522	530	522	530	+1.92%	4,000	-	-2.57%	-	-
05/18	521	521	520	520	0%	4,000	-	-4.76%	-	-
05/17	520	520	520	520	0%	8,000	-	-4.94%	-	-
05/16	520	520	520	520	-0.95%	1,000	-	-4.94%	-	-
05/15	521	525	521	525	+0.77%	11,000	-	-4.02%	-	-
05/14	508	521	501	521	-1.33%	6,000	-	-4.75%	-	-
05/11	511	528	511	528	+1.34%	3,000	-	-3.65%	-	-
05/10	529	529	521	521	+0.19%	11,000	-	-4.93%	-	-
05/09	520	520	520	520	-1.89%	2,000	-	-5.11%	-	-
05/07	530	530	530	530	-3.46%	4,000	-	-3.28%	-	-
05/02	549	549	549	549	-0.9%	5,000	-	0%	-	-
04/27	554	554	554	554	0%	4,000	-	+0.73%	-	-
04/25	589	589	520	554	-5.94%	8,000	-	+0.73%	-	-
04/24	589	589	589	589	-1.34%	2,000	-	+7.09%	-	-
04/20	597	597	597	597	-0.17%	8,000	-	+8.94%	-	-
04/16	520	600	520	598	+6.79%	5,000	-	+9.52%	-	-
04/13	552	560	552	560	+1.63%	4,000	-	+3.13%	-	-
04/11	551	551	551	551	+0.18%	3,000	-	+1.66%	-	-
04/10	550	550	550	550	+0.92%	1,000	-	+1.85%	-	-
04/09	545	545	545	545	0%	3,000	-	+1.11%	-	-
04/06	545	545	545	545	0%	2,000	-	+1.3%	-	-
04/05	545	545	545	545	-0.18%	2,000	-	+1.49%	-	-
04/03	546	546	546	546	0%	3,000	-	+1.87%	-	-
03/29	546	546	546	546	0%	16,000	-	+2.06%	-	-
03/27	546	546	546	546	-2.33%	2,000	-	+2.25%	-	-
03/20	546	559	546	559	+2.57%	4,000	-	+4.88%	-	-
03/15	530	545	530	545	+2.83%	4,000	-	+2.44%	-	-
03/14	530	530	530	530	0%	1,000	-	-0.19%	-	-
03/08	530	530	530	530	+1.73%	3,000	-	0%	-	-
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%	-	-

中央可鍛工業（5607）の株価チャート

2006/11/10～2007/06/07

株価推移

開示資料

決算

株式

チャート