中広（2139）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2008/01/25

2007/02/19～2008/01/25

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
2008
01/25	81	81	81	81	0%	1,000	-	-18.18%	-	-
01/24	80	81	80	81	-10%	3,000	-	-19.8%	-	-
01/21	90	90	90	90	0%	1,000	-	-12.62%	-	-
01/18	90	90	90	90	+1.12%	1,000	-	-13.46%	-	-
01/16	90	90	89	89	-1.11%	10,000	-	-15.24%	-	-
01/09	90	90	90	90	0%	2,000	-	-15.89%	-	-
01/08	90	90	90	90	-5.26%	1,000	-	-17.43%	-	-
01/07	95	95	95	95	-6.86%	1,000	-	-14.41%	-	-
01/04	102	102	102	102	+4.08%	11,000	-	-9.73%	-	-
2007
12/28	98	98	98	98	+4.26%	1,000	-	-14.78%	-	-
12/26	91	94	91	94	+11.9%	2,000	-	-18.97%	-	-
12/25	88	88	84	84	-4.55%	5,000	-	-29.41%	-	-
12/21	102	102	85	88	+7.32%	15,000	-	-27.87%	-	-
12/20	90	90	81	82	-13.68%	15,000	-	-33.87%	-	-
12/19	95	95	95	95	0%	1,000	-	-24.6%	-	-
12/18	85	95	85	95	0%	4,000	-	-25.78%	-	-
12/17	106	106	95	95	-10.38%	5,000	-	-26.92%	-	-
12/14	107	107	106	106	-4.5%	2,000	-	-19.7%	-	-
12/12	111	111	111	111	-5.13%	2,000	-	-17.16%	-	-
12/11	117	117	117	117	-0.85%	1,000	-	-13.33%	-	-
12/10	118	118	118	118	0%	1,000	-	-13.24%	-	-
12/07	118	118	118	118	0%	3,000	-	-14.49%	-	-
12/06	118	118	118	118	-5.6%	1,000	-	-15.11%	-	-
12/04	125	125	125	125	-3.85%	1,000	-	-11.35%	-	-
11/30	130	130	130	130	0%	5,000	-	-8.45%	-	-
11/26	119	130	119	130	+14.04%	14,000	-	-9.09%	-	-
11/22	114	114	114	114	0%	13,000	-	-21.38%	-	-
11/21	114	114	114	114	-14.29%	1,000	-	-22.45%	-	-
11/13	133	133	133	133	-2.21%	1,000	-	-10.14%	-	-
11/12	140	140	136	136	-1.45%	6,000	-	-9.33%	-	-
11/09	138	138	138	138	+0.73%	2,000	-	-8.61%	-	-
11/05	137	137	137	137	-6.8%	1,000	-	-9.87%	-	-
10/29	147	147	147	147	0%	1,000	-	-3.92%	-	-
10/26	147	147	147	147	+5%	2,000	-	-4.55%	-	-
10/22	140	140	140	140	-6.67%	1,000	-	-9.09%	-	-
10/15	150	150	150	150	-3.23%	1,000	-	-2.6%	-	-
09/28	155	155	155	155	+3.33%	1,000	-	0%	-	-
09/27	150	150	150	150	+4.9%	1,000	-	-3.23%	-	-
09/26	143	143	143	143	+4.38%	1,000	-	-7.74%	-	-
09/21	137	137	137	137	-4.2%	1,000	-	-12.18%	-	-
09/20	138	143	138	143	-1.38%	2,000	-	-8.92%	-	-
09/19	145	145	145	145	-1.36%	1,000	-	-8.23%	-	-
09/12	147	147	147	147	+1.38%	2,000	-	-6.96%	-	-
09/11	152	152	145	145	-4.61%	5,000	-	-8.81%	-	-
08/31	153	153	152	152	-3.8%	2,000	-	-5%	-	-
08/27	158	158	158	158	+4.64%	2,000	-	-1.25%	-	-
08/23	151	151	151	151	-1.95%	1,000	-	-5.63%	-	-
08/10	155	155	154	154	-1.28%	2,000	-	-4.35%	-	-
08/08	156	156	156	156	0%	1,000	-	-3.11%	-	-
08/07	157	157	156	156	-12.36%	2,000	-	-3.7%	-	-
08/06	158	178	158	178	+16.34%	11,000	-	+9.88%	-	-
08/02	152	153	152	153	-0.65%	7,000	-	-4.97%	-	-
08/01	159	159	154	154	-10.47%	4,000	-	-4.94%	-	-
07/26	172	172	172	172	+4.88%	8,000	-	+5.52%	-	-
07/23	164	164	164	164	0%	1,000	-	+1.23%	-	-
07/20	164	164	164	164	0%	4,000	-	+1.23%	-	-
07/19	164	164	164	164	+1.23%	3,000	-	+1.23%	-	-
07/18	162	162	162	162	+4.52%	8,000	-	0%	-	-
07/17	155	155	155	155	+0.65%	3,000	-	-4.32%	-	-
07/13	154	154	154	154	-0.65%	1,000	-	-4.94%	-	-
07/11	155	155	155	155	-0.64%	9,000	-	-4.32%	-	-
07/10	156	156	156	156	-2.5%	3,000	-	-3.7%	-	-
07/06	161	161	160	160	0%	2,000	-	-1.84%	-	-
07/05	161	161	160	160	-4.76%	2,000	-	-2.44%	-	-
06/26	168	168	168	168	+5%	4,000	-	+2.44%	-	-
06/21	161	161	155	160	-0.62%	5,000	-	-3.03%	-	-
06/19	168	168	161	161	-0.62%	4,000	-	-3.01%	-	-
06/18	162	162	162	162	+1.25%	3,000	-	-2.99%	-	-
06/14	160	160	160	160	0%	1,000	-	-4.76%	-	-
06/13	165	165	160	160	-4.76%	2,000	-	-5.33%	-	-
06/11	168	168	168	168	+3.07%	1,000	-	-1.18%	-	-
06/08	163	163	163	163	-1.21%	1,000	-	-4.68%	-	-
06/06	165	165	165	165	0%	1,000	-	-4.62%	-	-
06/05	165	165	165	165	0%	1,000	-	-5.17%	-	-
06/04	165	165	165	165	-1.2%	1,000	-	-5.71%	-	-
06/01	168	168	167	167	-0.6%	2,000	-	-5.11%	-	-
05/30	168	168	168	168	0%	1,000	-	-5.08%	-	-
05/28	168	168	168	168	+5%	2,000	-	-6.15%	-	-
05/25	160	160	160	160	-3.61%	1,000	-	-11.11%	-	-
05/24	166	166	166	166	+3.11%	10,000	-	-8.79%	-	-
05/23	161	161	161	161	0%	1,000	-	-12.02%	-	-
05/18	161	161	161	161	+6.62%	3,000	-	-12.97%	-	-
05/16	154	154	151	151	-1.95%	4,000	-	-19.25%	-	-
05/15	153	154	153	154	-4.35%	2,000	-	-18.95%	-	-
05/14	160	165	158	161	-2.42%	9,000	-	-16.15%	-	-
05/11	165	165	165	165	-2.94%	3,000	-	-14.95%	-	-
05/10	174	174	170	170	-5.03%	8,000	-	-13.71%	-	-
05/08	175	179	170	179	+2.29%	14,000	-	-10.05%	-	-
05/07	175	175	175	175	-1.69%	3,000	-	-12.94%	-	-
04/27	181	181	178	178	-4.3%	15,000	-	-12.32%	-	-
04/26	192	192	186	186	-4.12%	9,000	-	-9.27%	-	-
04/25	189	194	189	194	+2.11%	2,000	-	-6.28%	-	-
04/24	190	190	190	190	-0.52%	1,000	-	-8.65%	-	-
04/23	194	194	191	191	+0.53%	2,000	-	-9.05%	-	-
04/20	190	190	190	190	0%	2,000	-	-9.95%	-	-
04/19	193	193	190	190	-1.55%	5,000	-	-10.8%	-	-
04/17	195	195	193	193	0%	6,000	-	-9.81%	-	-
04/16	193	193	193	193	-1.03%	2,000	-	-10.65%	-	-
04/12	198	198	195	195	-1.02%	3,000	-	-10.14%	-	-
04/11	198	198	197	197	-1.5%	3,000	-	-10.05%	-	-
04/10	200	200	200	200	0%	1,000	-	-8.68%	-	-
04/09	200	200	199	200	0%	13,000	-	-8.68%	-	-
04/06	206	206	198	200	-0.5%	17,000	-	-8.68%	-	-
04/05	206	206	201	201	-2.9%	4,000	-	-8.64%	-	-
04/04	207	207	207	207	-1.43%	2,000	-	-5.91%	-	-
04/02	210	210	210	210	-2.33%	1,000	-	-4.55%	-	-
03/30	212	215	212	215	0%	21,000	-	-2.27%	-	-
03/29	206	215	206	215	+4.37%	22,000	-	-1.83%	-	-
03/28	219	219	206	206	-7.21%	8,000	-	-5.94%	-	-
03/27	225	225	222	222	-3.06%	4,000	-	+1.37%	-	-
03/26	229	230	229	229	+1.78%	32,000	-	+5.05%	-	-
03/23	230	230	225	225	-1.75%	21,000	-	-	-	-
03/22	225	230	225	229	+2.69%	19,000	-	-	-	-
03/20	225	225	220	223	-2.62%	15,000	-	-	-	-
03/19	229	229	229	229	-0.43%	2,000	-	-	-	-
03/16	230	230	225	230	0%	10,000	-	-	-	-
03/15	233	233	229	230	+3.14%	23,000	-	-	-	-
03/14	225	225	215	223	-2.62%	14,000	-	-	-	-
03/13	234	234	227	229	0%	26,000	-	-	-	-
03/12	227	231	227	229	+2.69%	33,000	-	-	-	-
03/09	228	228	223	223	-3.04%	11,000	-	-	-	-
03/08	229	230	225	230	-1.71%	8,000	-	-	-	-
03/07	234	234	222	234	+2.18%	24,000	-	-	-	-
03/06	210	243	210	229	+14.5%	76,000	-	-	-	-
03/05	198	200	196	200	-2.91%	10,000	-	-	-	-
03/02	206	211	206	206	-0.96%	5,000	-	-	-	-
03/01	209	210	207	208	-0.95%	25,000	-	-	-	-
02/28	214	214	207	210	0%	46,000	-	-	-	-
02/27	218	218	210	210	0%	36,000	-	-	-	-
02/26	206	210	206	210	+6.6%	33,000	-	-	-	-
02/23	198	200	190	197	-1.99%	39,000	-	-	-	-
02/22	204	204	185	201	-1.95%	109,000	-	-	-	-
02/21	213	213	202	205	-2.84%	50,000	-	-	-	-
02/20	211	216	209	211	+0.48%	120,000	-	-	-	-
02/19	220	226	204	210	0%	635,000	-	-	-	-

中広（2139）の株価チャート

2007/02/19～2008/01/25

株価推移

開示資料

決算

株式

チャート