中央可鍛工業（5607）の株価チャート

2009/07/01

2008/10/17～2009/07/01

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
07/01	285	285	285	285	0%	1,000	-	+1.79%	-	-
06/23	285	285	285	285	0%	1,000	-	+2.15%	-	-
06/22	285	285	285	285	0%	3,000	-	+2.15%	-	-
06/18	285	285	285	285	-0.35%	1,000	-	+2.15%	-	-
06/16	286	286	286	286	0%	1,000	-	+2.51%	-	-
06/15	286	287	286	286	0%	8,000	-	+2.51%	-	-
06/12	285	286	285	286	0%	13,000	-	+2.88%	-	-
06/11	286	286	286	286	0%	1,000	-	+2.88%	-	-
06/10	286	286	286	286	+0.35%	2,000	-	+2.88%	-	-
06/09	285	285	285	285	0%	1,000	-	+2.52%	-	-
06/08	273	285	273	285	+4.78%	6,000	-	+2.89%	-	-
06/04	271	272	271	272	+0.37%	3,000	-	-1.81%	-	-
06/03	271	271	260	271	0%	10,000	-	-2.52%	-	-
06/02	281	281	271	271	-3.21%	7,000	-	-2.87%	-	-
06/01	280	280	280	280	0%	2,000	-	+0.36%	-	-
05/29	280	280	280	280	0%	1,000	-	+0.36%	-	-
05/28	280	280	280	280	+0.36%	2,000	-	0%	-	-
05/27	276	280	276	279	+1.45%	7,000	-	-0.36%	-	-
05/26	275	275	275	275	0%	1,000	-	-1.79%	-	-
05/25	275	275	275	275	0%	1,000	-	-2.14%	-	-
05/22	275	275	275	275	+0.36%	4,000	-	-2.14%	-	-
05/20	274	274	274	274	0%	2,000	-	-2.84%	-	-
05/19	274	274	274	274	0%	1,000	-	-2.84%	-	-
05/18	274	274	273	274	+0.37%	4,000	-	-3.18%	-	-
05/15	277	277	272	273	-1.44%	6,000	-	-3.87%	-	-
05/12	277	277	277	277	+0.36%	1,000	-	-2.46%	-	-
05/11	275	276	275	276	-1.78%	2,000	-	-3.16%	-	-
05/08	281	281	281	281	0%	1,000	-	-1.4%	-	-
04/20	281	281	281	281	0%	2,000	-	-1.4%	-	-
04/15	281	281	281	281	0%	4,000	-	-1.75%	-	-
04/03	281	281	281	281	+0.36%	1,000	-	-1.75%	-	-
04/02	280	280	280	280	0%	2,000	-	-2.44%	-	-
03/31	280	280	280	280	-0.36%	1,000	-	-2.78%	-	-
03/30	276	281	276	281	+2.18%	2,000	-	-2.43%	-	-
03/26	264	275	264	275	-4.18%	4,000	-	-4.84%	-	-
03/23	287	287	287	287	0%	6,000	-	-1.03%	-	-
03/13	287	287	287	287	0%	4,000	-	-1.37%	-	-
03/12	287	287	287	287	0%	1,000	-	-1.37%	-	-
03/11	287	287	287	287	0%	1,000	-	-1.71%	-	-
03/10	287	287	287	287	0%	1,000	-	-1.71%	-	-
03/09	287	287	287	287	-0.35%	1,000	-	-2.05%	-	-
03/04	288	288	288	288	0%	2,000	-	-1.71%	-	-
03/03	288	288	288	288	0%	1,000	-	-2.04%	-	-
03/02	288	288	288	288	+0.35%	1,000	-	-2.37%	-	-
02/24	287	287	287	287	0%	1,000	-	-2.71%	-	-
02/20	287	287	287	287	0%	2,000	-	-3.04%	-	-
02/19	287	287	287	287	0%	1,000	-	-3.69%	-	-
02/18	287	287	287	287	-0.35%	2,000	-	-4.01%	-	-
02/17	288	288	288	288	0%	1,000	-	-4.32%	-	-
02/16	288	288	288	288	0%	1,000	-	-4.95%	-	-
02/13	288	288	288	288	0%	5,000	-	-5.26%	-	-
02/12	288	288	288	288	0%	1,000	-	-5.88%	-	-
02/09	288	288	288	288	0%	1,000	-	-6.19%	-	-
02/06	268	288	268	288	-3.36%	2,000	-	-6.8%	-	-
02/05	298	298	298	298	0%	2,000	-	-4.18%	-	-
02/04	298	298	298	298	-0.33%	1,000	-	-4.49%	-	-
02/03	299	299	299	299	0%	1,000	-	-4.47%	-	-
01/30	299	299	299	299	0%	1,000	-	-4.78%	-	-
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%	-	-

中央可鍛工業（5607）の株価チャート

2008/10/17～2009/07/01

株価推移

開示資料

決算

株式

チャート