中央可鍛工業（5607）の株価チャート

2009/01/23

2008/03/31～2009/01/23

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
2009
01/23	299	299	299	299	0%	1,000	-	-5.38%	-	-
01/22	299	299	299	299	-0.33%	4,000	-	-5.68%	-	-
01/21	300	300	300	300	0%	1,000	-	-5.66%	-	-
01/20	300	300	300	300	+0.33%	6,000	-	-6.25%	-	-
01/15	299	299	299	299	0%	7,000	-	-7.14%	-	-
01/14	299	299	299	299	0%	6,000	-	-7.43%	-	-
01/13	299	299	299	299	-1.97%	1,000	-	-8%	-	-
2008
12/22	305	305	305	305	0%	2,000	-	-6.73%	-	-
12/19	305	305	305	305	0%	1,000	-	-7.29%	-	-
12/18	301	305	300	305	+1.67%	8,000	-	-7.58%	-	-
12/17	300	300	300	300	-2.91%	1,000	-	-9.64%	-	-
12/16	293	309	293	309	-5.79%	6,000	-	-7.49%	-	-
12/15	328	328	328	328	0%	17,000	-	-1.8%	-	-
12/12	328	328	328	328	0%	1,000	-	-1.8%	-	-
12/11	328	328	328	328	0%	1,000	-	-0.91%	-	-
12/10	328	328	328	328	0%	11,000	-	0%	-	-
12/09	328	328	328	328	0%	1,000	-	+0.61%	-	-
12/08	328	328	328	328	-0.3%	1,000	-	+0.92%	-	-
12/05	329	329	329	329	0%	1,000	-	+1.54%	-	-
12/04	329	329	329	329	0%	1,000	-	+1.54%	-	-
12/03	329	329	329	329	0%	1,000	-	+1.54%	-	-
12/01	329	329	329	329	0%	1,000	-	+2.17%	-	-
11/28	329	329	329	329	-0.3%	1,000	-	+2.49%	-	-
11/27	330	330	330	330	0%	1,000	-	+2.8%	-	-
11/26	330	330	330	330	0%	4,000	-	+2.48%	-	-
11/25	330	330	330	330	-1.49%	1,000	-	+2.17%	-	-
11/20	340	340	335	335	-1.47%	3,000	-	+3.4%	-	-
11/19	340	340	340	340	0%	1,000	-	+4.62%	-	-
11/18	340	340	340	340	0%	1,000	-	+3.98%	-	-
11/17	340	340	340	340	0%	1,000	-	+3.66%	-	-
11/14	348	348	340	340	-2.3%	5,000	-	+3.03%	-	-
11/13	348	348	348	348	-0.29%	2,000	-	+4.82%	-	-
11/11	349	349	349	349	-0.29%	4,000	-	+4.49%	-	-
11/10	330	350	330	350	-1.41%	5,000	-	+4.17%	-	-
11/05	336	355	336	355	+5.65%	8,000	-	+5.34%	-	-
11/04	321	346	321	336	+5%	3,000	-	-0.3%	-	-
10/31	320	320	320	320	0%	2,000	-	-5.33%	-	-
10/30	276	320	276	320	+27.49%	8,000	-	-5.04%	-	-
10/29	250	251	250	251	+0.4%	5,000	-	-26.18%	-	-
10/24	260	260	250	250	-14.09%	4,000	-	-27.75%	-	-
10/20	290	291	290	291	+0.34%	2,000	-	-17.33%	-	-
10/17	290	290	290	290	-6.45%	1,000	-	-18.54%	-	-
10/16	310	310	310	310	-3.13%	1,000	-	-13.89%	-	-
10/15	320	320	320	320	-3.03%	5,000	-	-12.09%	-	-
10/14	330	330	330	330	+13.79%	1,000	-	-10.08%	-	-
10/10	290	290	290	290	-4.92%	10,000	-	-21.62%	-	-
10/09	305	305	305	305	-8.68%	1,000	-	-18.45%	-	-
10/02	334	334	334	334	-3.47%	2,000	-	-11.64%	-	-
09/29	341	346	341	346	-2.26%	2,000	-	-8.95%	-	-
09/22	354	354	354	354	-1.12%	4,000	-	-7.57%	-	-
09/12	358	358	358	358	-0.28%	3,000	-	-7.01%	-	-
09/11	360	360	359	359	-6.02%	5,000	-	-7.24%	-	-
08/20	382	382	382	382	-0.26%	6,000	-	-1.8%	-	-
08/15	388	388	383	383	-1.54%	4,000	-	-1.79%	-	-
08/13	389	389	389	389	-0.26%	2,000	-	-0.51%	-	-
08/07	390	390	390	390	-0.76%	1,000	-	-0.26%	-	-
07/29	394	394	388	393	-0.51%	8,000	-	+0.26%	-	-
07/25	395	395	395	395	+5.33%	1,000	-	+0.77%	-	-
07/24	369	375	369	375	+5.63%	4,000	-	-4.34%	-	-
07/23	349	355	348	355	+1.43%	8,000	-	-9.9%	-	-
07/22	321	350	321	350	+12.9%	6,000	-	-11.84%	-	-
07/18	310	310	310	310	-20.51%	1,000	-	-22.31%	-	-
07/16	392	392	390	390	-1.52%	4,000	-	-2.99%	-	-
07/15	396	396	396	396	0%	5,000	-	-1.74%	-	-
07/04	396	396	396	396	-0.25%	16,000	-	-1.74%	-	-
06/26	397	397	397	397	-0.25%	2,000	-	-1.49%	-	-
06/25	398	398	398	398	0%	2,000	-	-1.24%	-	-
06/24	398	398	398	398	0%	2,000	-	-1.24%	-	-
06/20	398	398	398	398	0%	1,000	-	-1.24%	-	-
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%	-	-

中央可鍛工業（5607）の株価チャート

2008/03/31～2009/01/23

株価推移

開示資料

決算

株式

チャート