中央可鍛工業（5607）の株価チャート

2008/06/19

2007/10/01～2008/06/19

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
06/19	399	399	398	398	0%	3,000	-	-1.24%	-	-
06/17	399	399	398	398	-0.25%	4,000	-	-1.24%	-	-
06/13	399	399	399	399	0%	3,000	-	-1.24%	-	-
06/11	399	399	399	399	-1.24%	1,000	-	-1.24%	-	-
06/02	404	404	404	404	-2.18%	2,000	-	0%	-	-
05/20	413	413	413	413	0%	1,000	-	+2.48%	-	-
05/16	413	413	413	413	0%	8,000	-	+2.48%	-	-
05/15	413	413	413	413	+2.99%	3,000	-	+2.74%	-	-
05/02	401	401	401	401	+0.25%	2,000	-	-0.25%	-	-
05/01	400	400	400	400	0%	5,000	-	-0.5%	-	-
04/30	401	401	400	400	0%	4,000	-	-0.5%	-	-
04/28	400	401	400	400	0%	6,000	-	-0.25%	-	-
04/25	400	400	400	400	0%	4,000	-	-0.25%	-	-
04/24	418	418	400	400	-5.44%	7,000	-	-0.25%	-	-
04/23	423	423	423	423	0%	1,000	-	+5.49%	-	-
04/22	423	423	423	423	+5.75%	1,000	-	+5.75%	-	-
04/18	400	400	400	400	0%	2,000	-	+0.25%	-	-
04/17	400	400	400	400	0%	4,000	-	+0.25%	-	-
04/16	400	400	400	400	0%	7,000	-	0%	-	-
04/15	400	400	400	400	0%	13,000	-	-0.25%	-	-
04/14	400	400	400	400	0%	8,000	-	0%	-	-
04/11	400	400	400	400	0%	5,000	-	-0.25%	-	-
04/10	400	400	400	400	0%	5,000	-	-0.5%	-	-
04/09	400	400	400	400	0%	5,000	-	-0.5%	-	-
04/08	400	400	400	400	0%	5,000	-	-0.5%	-	-
04/07	400	400	400	400	0%	5,000	-	-0.25%	-	-
04/04	400	400	400	400	0%	3,000	-	-0.25%	-	-
04/03	400	400	399	400	0%	7,000	-	-0.25%	-	-
04/02	401	401	400	400	0%	6,000	-	0%	-	-
04/01	400	400	399	400	0%	8,000	-	+0.25%	-	-
03/31	400	400	400	400	0%	3,000	-	+0.5%	-	-
03/25	400	400	400	400	0%	5,000	-	+0.76%	-	-
03/24	420	420	400	400	0%	3,000	-	+0.5%	-	-
03/17	400	400	400	400	+1.01%	1,000	-	+0.5%	-	-
03/14	396	396	396	396	+2.86%	2,000	-	-0.75%	-	-
03/13	389	390	385	385	-3.75%	5,000	-	-3.75%	-	-
03/12	400	400	400	400	+1.27%	10,000	-	-0.25%	-	-
03/11	395	395	395	395	-1.25%	1,000	-	-1.74%	-	-
03/06	400	400	400	400	0%	2,000	-	-0.5%	-	-
03/05	400	400	400	400	-0.5%	1,000	-	-0.74%	-	-
02/27	402	402	402	402	+0.5%	1,000	-	-0.25%	-	-
02/22	425	425	400	400	-5.88%	6,000	-	-0.74%	-	-
02/21	413	425	413	425	+3.66%	4,000	-	+5.46%	-	-
02/20	410	410	410	410	+3.8%	1,000	-	+2.24%	-	-
02/19	395	395	395	395	-7.06%	3,000	-	-1.5%	-	-
02/18	425	425	425	425	+2.91%	2,000	-	+5.99%	-	-
02/15	413	413	413	413	+3.51%	1,000	-	+3.51%	-	-
02/13	399	399	399	399	+1.01%	1,000	-	+0.25%	-	-
02/07	397	397	395	395	-0.5%	7,000	-	-0.75%	-	-
02/01	397	397	397	397	+1.02%	4,000	-	0%	-	-
01/25	393	393	393	393	+0.51%	2,000	-	-1.01%	-	-
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%	-	-

中央可鍛工業（5607）の株価チャート

2007/10/01～2008/06/19

株価推移

開示資料

決算

株式

チャート