中央可鍛工業（5607）の株価チャート

2007/10/22

2007/02/22～2007/10/22

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
10/22	450	450	450	450	-3.85%	4,000	-	-7.79%	-	-
10/18	467	468	467	468	-1.06%	2,000	-	-4.49%	-	-
10/17	473	473	473	473	-0.84%	2,000	-	-4.06%	-	-
10/16	477	477	477	477	-1.65%	5,000	-	-3.64%	-	-
10/15	485	485	485	485	+2.97%	2,000	-	-2.41%	-	-
10/12	470	471	470	471	-2.89%	5,000	-	-5.42%	-	-
10/11	465	485	465	485	+2.32%	4,000	-	-3.19%	-	-
10/10	471	474	471	474	-1.25%	7,000	-	-5.58%	-	-
10/09	477	480	477	480	-0.41%	2,000	-	-4.76%	-	-
10/04	470	482	467	482	+2.55%	6,000	-	-4.74%	-	-
10/03	478	478	470	470	-2.69%	4,000	-	-7.48%	-	-
10/02	480	483	480	483	-3.4%	5,000	-	-5.48%	-	-
10/01	500	500	500	500	+2.88%	1,000	-	-2.53%	-	-
09/20	487	487	486	486	0%	4,000	-	-5.45%	-	-
09/18	486	486	486	486	-0.82%	1,000	-	-5.81%	-	-
09/14	490	490	490	490	-2%	3,000	-	-5.22%	-	-
08/31	501	501	500	500	0%	20,000	-	-3.66%	-	-
08/30	500	500	500	500	0%	23,000	-	-3.85%	-	-
08/29	500	500	500	500	0%	8,000	-	-4.03%	-	-
08/28	480	500	480	500	+3.09%	31,000	-	-4.21%	-	-
08/27	485	485	485	485	-2.81%	3,000	-	-7.09%	-	-
08/22	499	499	499	499	-2.16%	6,000	-	-4.77%	-	-
08/20	510	510	510	510	-1.35%	1,000	-	-2.86%	-	-
08/17	517	517	517	517	-0.58%	1,000	-	-1.52%	-	-
08/15	520	520	520	520	0%	2,000	-	-0.95%	-	-
08/13	520	520	520	520	-0.38%	1,000	-	-0.95%	-	-
08/09	522	522	522	522	-0.57%	6,000	-	-0.57%	-	-
08/07	525	525	525	525	0%	6,000	-	0%	-	-
08/06	525	525	525	525	-0.76%	2,000	-	0%	-	-
08/02	529	529	510	529	0%	12,000	-	+0.76%	-	-
08/01	529	529	529	529	+0.57%	1,000	-	+0.76%	-	-
07/26	526	526	526	526	-0.38%	2,000	-	+0.19%	-	-
07/24	528	528	528	528	0%	1,000	-	+0.57%	-	-
07/20	528	528	510	528	0%	3,000	-	+0.57%	-	-
07/19	528	528	528	528	-0.19%	4,000	-	+0.57%	-	-
07/18	529	529	529	529	-1.12%	3,000	-	+0.76%	-	-
07/17	535	535	535	535	+1.13%	2,000	-	+1.9%	-	-
07/13	528	529	528	529	+0.19%	8,000	-	+0.95%	-	-
07/12	528	528	528	528	0%	3,000	-	+0.76%	-	-
07/10	529	529	528	528	-0.19%	6,000	-	+0.76%	-	-
07/05	529	529	529	529	-0.75%	1,000	-	+0.95%	-	-
07/04	520	533	520	533	+2.7%	14,000	-	+1.91%	-	-
06/29	519	519	519	519	0%	11,000	-	-0.76%	-	-
06/27	519	519	519	519	0%	1,000	-	-0.76%	-	-
06/26	519	519	519	519	-0.19%	1,000	-	-0.95%	-	-
06/22	520	520	520	520	0%	7,000	-	-0.76%	-	-
06/20	518	520	518	520	+0.58%	3,000	-	-0.76%	-	-
06/18	526	526	517	517	-1.71%	4,000	-	-1.34%	-	-
06/15	526	526	526	526	+1.94%	7,000	-	+0.19%	-	-
06/14	526	526	516	516	-0.77%	3,000	-	-1.9%	-	-
06/13	520	520	520	520	+0.58%	2,000	-	-1.52%	-	-
06/12	517	517	517	517	-1.9%	2,000	-	-2.64%	-	-
06/11	527	527	527	527	-0.19%	1,000	-	-1.31%	-	-
06/08	527	528	527	528	+0.96%	3,000	-	-1.68%	-	-
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%	-	-

中央可鍛工業（5607）の株価チャート

2007/02/22～2007/10/22

株価推移

開示資料

決算

株式

チャート