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

2008/06/17

2007/07/19～2008/06/17

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
2008
06/17	75	75	75	75	+4.17%	1,000	-	-2.6%	-	-
06/16	72	72	72	72	+1.41%	1,000	-	-6.49%	-	-
06/12	71	71	71	71	-11.25%	1,000	-	-7.79%	-	-
05/30	80	80	80	80	-1.23%	1,000	-	+2.56%	-	-
05/28	81	81	81	81	+3.85%	3,000	-	+3.85%	-	-
05/22	78	78	78	78	0%	1,000	-	0%	-	-
05/21	78	78	78	78	+2.63%	3,000	-	0%	-	-
05/19	76	76	76	76	+1.33%	4,000	-	-3.8%	-	-
05/16	76	76	75	75	+1.35%	5,000	-	-5.06%	-	-
05/13	74	74	74	74	-1.33%	1,000	-	-7.5%	-	-
05/12	75	75	75	75	-8.54%	10,000	-	-6.25%	-	-
05/09	82	82	82	82	0%	2,000	-	+1.23%	-	-
05/07	82	82	82	82	+9.33%	3,000	-	+1.23%	-	-
05/01	75	75	75	75	+1.35%	2,000	-	-6.25%	-	-
04/28	76	76	74	74	+1.37%	5,000	-	-8.64%	-	-
04/23	72	73	72	73	+2.82%	7,000	-	-9.88%	-	-
04/22	71	74	71	71	-8.97%	19,000	-	-12.35%	-	-
04/21	71	78	71	78	+6.85%	6,000	-	-4.88%	-	-
04/18	73	76	73	73	+2.82%	18,000	-	-10.98%	-	-
03/31	76	76	71	71	-11.25%	2,000	-	-14.46%	-	-
03/26	86	86	80	80	-2.44%	5,000	-	-3.61%	-	-
03/25	82	82	82	82	-3.53%	3,000	-	-1.2%	-	-
03/24	80	85	80	85	+6.25%	2,000	-	+1.19%	-	-
03/14	78	80	78	80	0%	2,000	-	-4.76%	-	-
03/12	76	80	76	80	0%	6,000	-	-4.76%	-	-
03/11	80	80	80	80	0%	1,000	-	-5.88%	-	-
03/07	80	80	80	80	-1.23%	1,000	-	-5.88%	-	-
03/06	81	81	81	81	+1.25%	3,000	-	-5.81%	-	-
03/04	82	82	80	80	+1.27%	3,000	-	-8.05%	-	-
03/03	90	90	79	79	-13.19%	2,000	-	-9.2%	-	-
02/29	91	91	91	91	0%	4,000	-	+3.41%	-	-
02/28	91	91	91	91	0%	2,000	-	+4.6%	-	-
02/26	91	91	91	91	+4.6%	6,000	-	+4.6%	-	-
02/25	87	87	87	87	+2.35%	1,000	-	0%	-	-
02/22	85	85	85	85	0%	2,000	-	-3.41%	-	-
02/19	84	85	84	85	+6.25%	2,000	-	-3.41%	-	-
02/14	80	80	80	80	0%	1,000	-	-10.11%	-	-
02/13	80	80	80	80	0%	3,000	-	-11.11%	-	-
02/07	80	80	80	80	0%	1,000	-	-12.09%	-	-
02/05	80	80	80	80	0%	9,000	-	-13.98%	-	-
02/04	80	80	80	80	-10.11%	4,000	-	-15.79%	-	-
02/01	89	89	89	89	+4.71%	2,000	-	-7.29%	-	-
01/28	85	85	85	85	+4.94%	1,000	-	-12.37%	-	-
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%	-	-

中広（2139）の株価チャート

2007/07/19～2008/06/17

株価推移

開示資料

決算

株式

チャート