中央可鍛工業（5607）の株価チャート

2011/01/17

2010/03/16～2011/01/17

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
2011
01/17	370	370	369	369	-6.35%	2,900	-	+7.89%	-	-
01/14	395	395	394	394	-0.25%	4,100	-	+15.54%	-	-
01/13	385	395	385	395	+2.86%	1,100	-	+16.52%	-	-
01/12	377	384	377	384	+0.26%	500	-	+13.95%	-	-
01/07	383	383	383	383	+2.13%	700	-	+13.99%	-	-
01/06	363	375	355	375	+3.02%	2,100	-	+12.28%	-	-
01/05	364	370	364	364	+4.3%	2,500	-	+9.31%	-	-
01/04	330	349	330	349	+3.87%	2,100	-	+4.8%	-	-
2010
12/30	336	339	336	336	-1.18%	3,900	-	+0.9%	-	-
12/29	322	340	315	340	+7.94%	3,700	-	+2.1%	-	-
12/28	315	315	314	315	-0.63%	5,400	-	-5.69%	-	-
12/27	316	320	316	317	-2.16%	4,300	-	-5.37%	-	-
12/24	328	328	316	324	-0.92%	5,700	-	-3.86%	-	-
12/22	328	328	327	327	0%	1,600	-	-3.25%	-	-
12/21	327	327	327	327	+0.62%	300	-	-3.25%	-	-
12/20	335	335	323	325	-2.69%	21,100	-	-4.13%	-	-
12/17	325	334	325	334	+2.77%	6,600	-	-1.76%	-	-
12/16	322	327	322	325	0%	1,500	-	-4.41%	-	-
12/15	325	326	320	325	-0.31%	6,600	-	-4.41%	-	-
12/14	326	326	326	326	0%	100	-	-4.12%	-	-
12/13	327	327	311	326	+0.62%	3,500	-	-4.12%	-	-
12/10	323	324	308	324	+1.57%	1,800	-	-4.71%	-	-
12/09	320	320	310	319	-2.74%	4,200	-	-5.9%	-	-
12/08	330	330	317	328	-0.61%	2,700	-	-3.24%	-	-
12/07	330	330	330	330	-0.3%	200	-	-2.65%	-	-
12/06	339	339	331	331	-2.36%	2,100	-	-2.36%	-	-
12/02	347	359	338	339	-5.04%	1,900	-	+0.3%	-	-
12/01	357	357	357	357	0%	100	-	+5.62%	-	-
11/30	357	357	357	357	+4.69%	100	-	+5.93%	-	-
11/26	350	350	334	341	-0.58%	1,500	-	+1.49%	-	-
11/25	338	345	338	343	-3.11%	2,500	-	+2.08%	-	-
11/22	354	367	354	354	0%	1,900	-	+5.36%	-	-
11/16	354	354	354	354	+7.27%	400	-	+5.36%	-	-
11/15	370	380	330	330	-13.16%	4,300	-	-1.49%	-	-
11/11	340	380	340	380	+11.76%	1,500	-	+13.1%	-	-
11/09	340	340	340	340	-3.41%	100	-	+1.49%	-	-
11/05	352	352	352	352	0%	200	-	+4.76%	-	-
11/04	344	352	344	352	+4.76%	3,100	-	+4.76%	-	-
11/02	320	336	320	336	-4%	1,200	-	0%	-	-
10/22	350	350	350	350	+2.94%	300	-	+3.86%	-	-
10/21	340	340	340	340	0%	100	-	+0.59%	-	-
10/20	329	340	329	340	+3.34%	1,600	-	+0.29%	-	-
10/18	329	329	329	329	0%	100	-	-3.52%	-	-
10/15	315	329	315	329	+4.44%	3,300	-	-3.8%	-	-
10/13	315	315	315	315	-1.25%	500	-	-8.43%	-	-
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%	-	-

中央可鍛工業（5607）の株価チャート

2010/03/16～2011/01/17

株価推移

開示資料

決算

株式

チャート