中央可鍛工業（5607）の株価チャート

2008/01/24

2007/05/18～2008/01/24

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
2008
01/24	391	391	391	391	+4.27%	1,000	-	-1.51%	-	-
01/23	375	375	375	375	0%	1,000	-	-5.54%	-	-
01/22	375	375	375	375	-1.32%	1,000	-	-6.02%	-	-
01/21	380	380	380	380	0%	2,000	-	-5.24%	-	-
01/16	390	390	380	380	-9.52%	8,000	-	-5.71%	-	-
01/15	420	420	420	420	+2.94%	4,000	-	+3.7%	-	-
01/11	414	414	408	408	-2.63%	7,000	-	+0.49%	-	-
2007
12/26	420	420	419	419	-0.24%	8,000	-	+2.95%	-	-
12/21	420	420	420	420	0%	7,000	-	+2.94%	-	-
12/20	420	420	420	420	+2.94%	2,000	-	+2.94%	-	-
12/19	408	408	408	408	0%	1,000	-	-0.24%	-	-
12/18	408	408	408	408	-1.21%	1,000	-	-0.73%	-	-
12/14	403	413	403	413	+2.48%	10,000	-	+0.24%	-	-
12/13	403	403	403	403	0%	4,000	-	-2.89%	-	-
12/12	403	403	403	403	+2.81%	9,000	-	-3.36%	-	-
12/11	395	395	392	392	-0.76%	2,000	-	-6.67%	-	-
12/10	395	395	395	395	+0.77%	2,000	-	-6.84%	-	-
12/07	391	392	391	392	+0.26%	2,000	-	-8.2%	-	-
12/06	391	391	391	391	0%	3,000	-	-9.28%	-	-
12/05	391	391	391	391	+0.26%	3,000	-	-9.91%	-	-
11/21	390	390	390	390	-0.51%	1,000	-	-10.96%	-	-
11/20	392	392	392	392	+2.89%	1,000	-	-11.11%	-	-
11/19	386	386	381	381	-2.06%	4,000	-	-14.38%	-	-
11/16	392	392	389	389	-1.27%	12,000	-	-13.36%	-	-
11/15	394	394	394	394	0%	5,000	-	-13.02%	-	-
11/14	394	394	394	394	-5.97%	3,000	-	-13.79%	-	-
11/09	419	419	419	419	-2.33%	3,000	-	-8.91%	-	-
11/07	429	429	429	429	+2.39%	1,000	-	-7.34%	-	-
11/06	419	419	419	419	-3.46%	1,000	-	-10.09%	-	-
11/05	434	434	434	434	-0.69%	11,000	-	-7.46%	-	-
11/01	437	437	437	437	-0.23%	5,000	-	-7.42%	-	-
10/30	438	438	438	438	-0.9%	1,000	-	-7.79%	-	-
10/29	442	442	442	442	+2.31%	1,000	-	-7.14%	-	-
10/26	422	432	422	432	-2.48%	7,000	-	-9.81%	-	-
10/24	447	447	443	443	-1.34%	9,000	-	-8.09%	-	-
10/23	449	449	420	449	-0.22%	10,000	-	-7.42%	-	-
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%	-	-

中央可鍛工業（5607）の株価チャート

2007/05/18～2008/01/24

株価推移

開示資料

決算

株式

チャート