中央可鍛工業（5607）の株価チャート

2010/10/07

2009/10/20～2010/10/07

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
10/07	312	319	312	319	-0.31%	1,100	-	-7.8%	-	-
10/05	296	320	296	320	0%	1,200	-	-8.31%	-	-
10/01	320	320	320	320	0%	300	-	-9.09%	-	-
09/30	320	320	320	320	0%	200	-	-9.86%	-	-
09/29	320	320	320	320	0%	100	-	-10.61%	-	-
09/28	320	320	320	320	-1.54%	1,000	-	-11.11%	-	-
09/27	325	325	325	325	-1.52%	600	-	-10.47%	-	-
09/24	330	330	330	330	-2.65%	500	-	-9.84%	-	-
09/21	339	339	339	339	0%	1,800	-	-7.88%	-	-
09/15	339	339	339	339	-0.29%	3,100	-	-8.13%	-	-
09/09	340	340	340	340	-2.86%	300	-	-8.36%	-	-
08/23	326	350	326	350	0%	1,200	-	-6.17%	-	-
08/20	350	350	350	350	-0.57%	1,700	-	-6.67%	-	-
08/17	344	352	344	352	+4.76%	400	-	-6.38%	-	-
08/13	360	360	312	336	-9.19%	5,600	-	-11.11%	-	-
08/11	370	370	370	370	+4.23%	100	-	-2.37%	-	-
08/10	355	355	355	355	-1.39%	300	-	-6.33%	-	-
08/09	360	360	360	360	-1.37%	400	-	-5.51%	-	-
08/06	365	365	365	365	0%	300	-	-4.45%	-	-
07/28	365	365	365	365	-2.41%	2,200	-	-4.7%	-	-
07/26	374	374	374	374	0%	300	-	-2.35%	-	-
07/21	374	374	374	374	0%	300	-	-2.6%	-	-
07/20	368	374	368	374	+1.63%	2,200	-	-2.6%	-	-
07/16	368	368	368	368	-1.6%	200	-	-4.66%	-	-
07/15	390	390	374	374	-4.1%	3,300	-	-3.11%	-	-
07/06	390	390	390	390	-2.26%	200	-	+1.04%	-	-
07/05	391	399	391	399	+2.05%	9,200	-	+3.37%	-	-
07/02	384	391	384	391	+2.89%	7,400	-	+1.3%	-	-
07/01	368	384	368	380	-1.04%	1,900	-	-1.55%	-	-
06/29	384	384	384	384	-2.04%	3,000	-	-0.52%	-	-
06/25	392	392	392	392	+0.77%	2,000	-	+1.55%	-	-
06/21	389	389	389	389	0%	2,000	-	+0.78%	-	-
06/16	382	389	382	389	+4.01%	2,000	-	+0.78%	-	-
06/15	382	382	374	374	-2.86%	5,000	-	-3.36%	-	-
06/10	378	385	378	385	-2.28%	2,000	-	-0.52%	-	-
05/28	394	394	394	394	+3.96%	1,000	-	+1.55%	-	-
05/20	379	379	379	379	0%	2,000	-	-2.32%	-	-
05/17	377	379	377	379	-4.77%	5,000	-	-2.32%	-	-
05/14	377	398	377	398	+5.57%	7,000	-	+2.31%	-	-
05/13	377	377	377	377	0%	2,000	-	-3.08%	-	-
05/12	385	385	377	377	-5.75%	2,000	-	-3.33%	-	-
04/27	400	400	400	400	+6.67%	1,000	-	+2.3%	-	-
04/22	375	375	375	375	-2.09%	1,000	-	-4.09%	-	-
04/20	383	383	383	383	-0.26%	1,000	-	-2.05%	-	-
04/15	384	384	384	384	-0.26%	3,000	-	-1.79%	-	-
04/14	385	385	385	385	-1.79%	1,000	-	-1.53%	-	-
04/13	392	392	392	392	-2%	1,000	-	+0.26%	-	-
04/12	400	400	400	400	+4.17%	1,000	-	+2.3%	-	-
04/09	384	384	384	384	+1.32%	1,000	-	-1.54%	-	-
04/08	371	379	371	379	-2.57%	2,000	-	-2.57%	-	-
04/02	389	389	389	389	0%	1,000	-	+0.26%	-	-
03/23	389	389	389	389	0%	2,000	-	+0.52%	-	-
03/19	389	389	389	389	0%	1,000	-	+0.26%	-	-
03/18	389	389	389	389	0%	1,000	-	+0.26%	-	-
03/16	389	389	389	389	-0.26%	1,000	-	0%	-	-
03/15	391	391	390	390	-0.26%	7,000	-	+0.52%	-	-
03/12	391	391	391	391	-0.26%	1,000	-	+0.51%	-	-
03/11	392	392	392	392	0%	1,000	-	+0.77%	-	-
03/10	392	392	392	392	-0.25%	1,000	-	+0.77%	-	-
03/09	393	393	393	393	-0.51%	1,000	-	+1.29%	-	-
03/08	395	395	395	395	-0.75%	1,000	-	+2.33%	-	-
03/05	398	398	398	398	-0.25%	1,000	-	+3.11%	-	-
03/04	399	399	399	399	0%	2,000	-	+3.64%	-	-
03/03	399	399	399	399	-0.25%	1,000	-	+3.91%	-	-
03/02	400	400	400	400	0%	1,000	-	+4.71%	-	-
03/01	390	400	390	400	+2.04%	2,000	-	+5.26%	-	-
02/26	392	392	392	392	0%	1,000	-	+3.7%	-	-
02/25	384	392	384	392	+2.08%	2,000	-	+4.26%	-	-
02/24	384	384	384	384	-0.26%	1,000	-	+2.95%	-	-
02/23	385	385	385	385	0%	1,000	-	+3.77%	-	-
02/22	379	385	379	385	+1.58%	4,000	-	+4.34%	-	-
02/15	379	379	379	379	+2.99%	3,000	-	+3.55%	-	-
02/12	368	368	368	368	+2.22%	1,000	-	+1.66%	-	-
02/01	360	360	360	360	-2.17%	1,000	-	+0.28%	-	-
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%	-	-

中央可鍛工業（5607）の株価チャート

2009/10/20～2010/10/07

株価推移

開示資料

決算

株式

チャート