中央可鍛工業（5607）の株価チャート

2010/01/28

2009/04/03～2010/01/28

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
2010
01/28	368	368	368	368	0%	1,000	-	+3.37%	-	-
01/25	352	368	352	368	-8%	6,000	-	+4.25%	-	-
01/20	400	400	400	400	0%	2,000	-	+13.96%	-	-
01/15	400	400	400	400	0%	3,000	-	+14.94%	-	-
01/13	400	400	400	400	+8.7%	1,000	-	+16.28%	-	-
01/05	368	368	368	368	-12.38%	2,000	-	+7.6%	-	-
2009
12/29	420	420	420	420	+5%	1,000	-	+23.17%	-	-
12/28	370	400	370	400	+6.67%	3,000	-	+17.99%	-	-
12/22	375	375	375	375	0%	1,000	-	+11.61%	-	-
12/21	365	375	365	375	+7.14%	5,000	-	+11.94%	-	-
12/17	355	355	350	350	-7.89%	2,000	-	+5.11%	-	-
12/16	380	395	380	380	0%	5,000	-	+14.46%	-	-
12/15	355	380	355	380	+4.11%	8,000	-	+14.8%	-	-
12/10	345	365	345	365	+5.8%	8,000	-	+10.94%	-	-
12/08	335	345	335	345	-2.82%	2,000	-	+5.18%	-	-
12/07	345	355	345	355	0%	3,000	-	+8.56%	-	-
12/03	333	355	333	355	+5.97%	5,000	-	+8.56%	-	-
12/02	335	335	335	335	+7.03%	1,000	-	+2.45%	-	-
11/30	318	318	313	313	-6.57%	2,000	-	-4.28%	-	-
11/20	335	335	335	335	0%	2,000	-	+2.13%	-	-
11/16	335	335	335	335	+5.02%	1,000	-	+2.13%	-	-
11/13	289	334	289	319	+13.52%	5,000	-	-2.74%	-	-
10/30	281	281	281	281	-1.4%	1,000	-	-14.33%	-	-
10/27	285	285	285	285	-3.39%	1,000	-	-13.11%	-	-
10/21	285	295	285	295	-1.67%	2,000	-	-10.06%	-	-
10/20	317	317	300	300	-5.36%	4,000	-	-8.81%	-	-
10/15	317	317	317	317	0%	4,000	-	-3.35%	-	-
10/14	317	317	317	317	+1.6%	1,000	-	-3.35%	-	-
10/06	312	312	312	312	-6.87%	5,000	-	-4.59%	-	-
09/30	335	335	335	335	-5.63%	3,000	-	+2.76%	-	-
09/24	355	355	355	355	0%	1,000	-	+9.57%	-	-
09/18	355	355	355	355	+5.97%	1,000	-	+10.94%	-	-
09/17	335	335	335	335	0%	5,000	-	+5.68%	-	-
09/16	335	335	335	335	0%	17,000	-	+6.69%	-	-
09/15	335	335	335	335	0%	8,000	-	+7.37%	-	-
09/11	335	335	335	335	0%	3,000	-	+8.41%	-	-
09/09	335	335	335	335	0%	3,000	-	+9.12%	-	-
09/08	335	335	335	335	0%	3,000	-	+9.84%	-	-
09/07	335	335	335	335	0%	1,000	-	+10.93%	-	-
09/02	349	349	335	335	-4.01%	2,000	-	+12.04%	-	-
08/31	349	349	349	349	-0.29%	1,000	-	+17.51%	-	-
08/27	350	350	350	350	0%	1,000	-	+19.05%	-	-
08/26	336	350	336	350	+4.48%	4,000	-	+20.69%	-	-
08/24	335	335	335	335	+1.52%	1,000	-	+16.72%	-	-
08/20	330	330	330	330	0%	4,000	-	+15.79%	-	-
08/19	330	330	330	330	+5.77%	5,000	-	+16.61%	-	-
08/18	312	312	312	312	+5.76%	2,000	-	+11.03%	-	-
08/14	295	295	295	295	0%	3,000	-	+5.36%	-	-
08/12	300	300	295	295	-0.34%	3,000	-	+5.36%	-	-
08/10	296	296	296	296	0%	1,000	-	+5.71%	-	-
08/05	296	296	296	296	0%	1,000	-	+6.09%	-	-
08/04	296	296	296	296	-0.67%	1,000	-	+6.09%	-	-
08/03	298	298	298	298	-0.33%	1,000	-	+7.19%	-	-
07/31	270	299	270	299	+10.74%	2,000	-	+7.55%	-	-
07/30	270	270	269	270	+0.37%	11,000	-	-2.53%	-	-
07/29	269	269	269	269	0%	4,000	-	-3.24%	-	-
07/28	275	275	260	269	-1.82%	22,000	-	-3.24%	-	-
07/27	275	275	274	274	0%	9,000	-	-1.44%	-	-
07/24	274	274	274	274	0%	1,000	-	-1.44%	-	-
07/23	274	274	274	274	0%	2,000	-	-1.44%	-	-
07/22	274	274	274	274	0%	1,000	-	-1.44%	-	-
07/21	274	274	274	274	+1.48%	3,000	-	-1.79%	-	-
07/16	270	270	270	270	0%	4,000	-	-3.23%	-	-
07/15	270	270	270	270	0%	6,000	-	-3.23%	-	-
07/14	270	270	270	270	0%	1,000	-	-3.23%	-	-
07/10	271	271	270	270	0%	2,000	-	-3.57%	-	-
07/08	274	274	269	270	-1.46%	4,000	-	-3.57%	-	-
07/03	276	276	274	274	-0.72%	27,000	-	-2.14%	-	-
07/02	275	276	274	276	-3.16%	10,000	-	-1.43%	-	-
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%	-	-

中央可鍛工業（5607）の株価チャート

2009/04/03～2010/01/28

株価推移

開示資料

決算

株式

チャート