中央可鍛工業（5607）の株価チャート

2011/12/12

2011/03/25～2011/12/12

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
12/12	334	339	334	339	+1.5%	6,300	-	-1.74%	-	-
12/09	334	334	334	334	+0.91%	100	-	-3.19%	-	-
12/07	320	331	320	331	+1.85%	3,900	-	-4.34%	-	-
12/06	320	325	320	325	+0.31%	6,200	-	-6.07%	-	-
12/05	320	324	320	324	+1.25%	3,800	-	-6.63%	-	-
12/02	334	334	320	320	-6.43%	2,600	-	-8.05%	-	-
11/29	342	342	342	342	0%	900	-	-2.01%	-	-
11/28	342	342	342	342	-0.29%	200	-	-2.29%	-	-
11/25	335	343	335	343	0%	1,100	-	-2%	-	-
11/24	336	343	336	343	-0.58%	600	-	-2%	-	-
11/21	345	345	345	345	-0.86%	1,700	-	-1.43%	-	-
11/15	342	348	342	348	+1.75%	3,900	-	-0.85%	-	-
11/14	342	342	342	342	-2.29%	400	-	-2.29%	-	-
11/09	344	350	344	350	0%	300	-	-0.28%	-	-
11/07	350	350	342	350	+2.34%	2,200	-	-0.28%	-	-
11/04	334	342	334	342	-2.29%	1,100	-	-2.84%	-	-
10/31	350	350	345	350	-0.57%	2,900	-	-0.85%	-	-
10/25	336	352	336	352	-1.95%	2,300	-	-0.28%	-	-
10/20	359	359	359	359	0%	1,600	-	+1.7%	-	-
10/19	358	359	358	359	+0.28%	400	-	+1.7%	-	-
10/18	358	358	358	358	+2.29%	100	-	+1.7%	-	-
10/14	350	350	350	350	0%	2,800	-	-0.57%	-	-
10/12	352	352	350	350	-2.78%	600	-	-0.85%	-	-
10/11	360	360	360	360	0%	300	-	+1.98%	-	-
09/29	360	360	360	360	+2.27%	100	-	+1.98%	-	-
09/28	352	352	352	352	+1.15%	100	-	-0.28%	-	-
09/27	348	348	348	348	+1.75%	100	-	-1.42%	-	-
09/26	326	342	326	342	-2.29%	5,200	-	-3.12%	-	-
09/20	350	350	350	350	0%	1,700	-	-1.13%	-	-
09/15	350	350	350	350	0%	2,800	-	-1.13%	-	-
09/14	350	350	350	350	0%	100	-	-1.13%	-	-
09/13	350	350	350	350	+0.57%	500	-	-1.13%	-	-
09/07	348	348	348	348	0%	200	-	-1.69%	-	-
09/06	348	348	348	348	0%	100	-	-1.69%	-	-
09/01	348	348	348	348	0%	5,600	-	-1.97%	-	-
08/30	348	348	348	348	+2.35%	100	-	-1.97%	-	-
08/29	340	340	324	340	-4.49%	1,700	-	-4.49%	-	-
08/22	356	356	356	356	0%	1,700	-	0%	-	-
08/18	356	356	356	356	-3.26%	200	-	0%	-	-
08/16	368	368	368	368	+0.82%	100	-	+3.37%	-	-
08/15	358	365	358	365	+1.96%	2,800	-	+2.53%	-	-
08/12	358	358	358	358	+2.29%	400	-	+0.85%	-	-
08/11	350	350	350	350	0%	400	-	-1.69%	-	-
07/28	342	350	342	350	0%	200	-	-1.69%	-	-
07/22	350	350	350	350	-1.96%	300	-	-1.96%	-	-
07/20	359	359	343	357	-0.56%	2,800	-	0%	-	-
07/19	359	359	359	359	-1.37%	300	-	+1.13%	-	-
07/15	357	364	357	364	+1.96%	2,600	-	+2.82%	-	-
07/14	356	357	356	357	-0.83%	1,000	-	+1.42%	-	-
07/12	339	360	339	360	+3.75%	400	-	+2.56%	-	-
07/11	350	350	347	347	-0.86%	11,100	-	-0.86%	-	-
07/07	350	350	350	350	-2.78%	500	-	+0.29%	-	-
07/06	355	360	355	360	+1.41%	1,000	-	+3.45%	-	-
07/05	355	355	355	355	-0.84%	100	-	+2.31%	-	-
07/04	350	358	350	358	+2.29%	400	-	+3.77%	-	-
07/01	350	350	350	350	0%	7,400	-	+1.74%	-	-
06/30	350	350	350	350	-1.69%	300	53億9000万	+2.04%	5.46	0.45
06/23	356	356	356	356	0%	200	-	+4.09%	-	-
06/22	356	356	356	356	0%	1,000	-	+4.4%	-	-
06/20	359	359	356	356	-1.11%	3,100	-	+4.4%	-	-
06/15	360	360	360	360	0%	2,800	-	+6.19%	-	-
06/14	360	360	360	360	+2.86%	300	-	+6.51%	-	-
06/13	350	350	350	350	0%	600	-	+3.86%	-	-
06/09	350	350	350	350	-3.05%	500	-	+4.17%	-	-
06/06	361	361	361	361	0%	900	-	+7.76%	-	-
06/03	361	361	361	361	-0.82%	500	-	+8.08%	-	-
06/02	364	364	364	364	0%	100	-	+9.31%	-	-
06/01	365	365	364	364	+0.83%	300	-	+9.97%	-	-
05/27	361	361	361	361	+3.14%	2,000	-	+9.39%	-	-
05/26	350	350	350	350	+9.03%	5,000	-	+6.06%	-	-
05/24	321	321	321	321	-0.31%	500	-	-2.73%	-	-
05/23	346	346	322	322	-2.42%	3,000	-	-2.72%	-	-
05/20	329	330	329	330	+0.3%	1,900	-	-0.9%	-	-
05/18	329	329	329	329	+0.3%	200	-	-1.79%	-	-
05/16	328	328	328	328	-0.3%	200	-	-2.96%	-	-
05/13	323	329	323	329	+2.17%	3,500	-	-3.24%	-	-
05/12	325	327	322	322	+0.31%	600	-	-5.85%	-	-
05/11	322	322	321	321	-1.83%	300	-	-6.14%	-	-
05/10	327	327	327	327	+1.87%	100	-	-4.39%	-	-
05/09	328	328	321	321	+0.31%	300	-	-6.14%	-	-
05/06	325	325	320	320	-4.48%	300	-	-6.43%	-	-
04/27	314	338	314	335	-0.59%	10,000	-	-2.62%	-	-
04/25	337	337	337	337	+0.3%	300	-	-2.32%	-	-
04/21	321	336	321	336	+2.75%	700	-	-3.17%	-	-
04/20	327	337	327	327	+0.31%	3,400	-	-6.3%	-	-
04/18	324	326	324	326	-0.91%	400	-	-7.12%	-	-
04/15	329	329	329	329	-0.3%	3,100	-	-6.8%	-	-
04/14	329	330	329	330	+1.54%	200	-	-7.3%	-	-
04/12	325	325	325	325	0%	500	-	-9.22%	-	-
04/11	324	332	324	325	-4.41%	5,100	-	-9.72%	-	-
04/08	340	340	340	340	+4.62%	1,000	-	-6.34%	-	-
04/07	336	340	325	325	-4.41%	4,000	-	-10.96%	-	-
04/05	340	340	340	340	-2.3%	100	-	-7.36%	-	-
04/04	343	348	343	348	+0.87%	600	-	-5.69%	-	-
04/01	340	345	331	345	-2.82%	4,900	-	-7.01%	-	-
03/31	355	355	355	355	-6.33%	100	54億6700万	-4.57%	7.42	0.49
03/30	379	379	379	379	-2.32%	100	-	+1.34%	-	-
03/29	380	388	380	388	+0.78%	300	-	+3.47%	-	-
03/28	385	385	375	385	+0.79%	800	-	+2.67%	-	-
03/25	382	382	382	382	-0.78%	100	-	+2.14%	-	-

中央可鍛工業（5607）の株価チャート

2011/03/25～2011/12/12

株価推移

開示資料

決算

株式

チャート