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

2008/11/06

2007/12/19～2008/11/06

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
11/06	50	50	50	50	+4.17%	1,000	-	-12.28%	-	-
11/04	48	48	48	48	-14.29%	2,000	-	-15.79%	-	-
10/30	56	56	56	56	+3.7%	3,000	-	-3.45%	-	-
10/28	54	54	54	54	+3.85%	2,000	-	-8.47%	-	-
10/27	52	52	52	52	+4%	8,000	-	-11.86%	-	-
10/24	51	51	50	50	-1.96%	2,000	-	-16.67%	-	-
10/23	51	52	51	51	-5.56%	3,000	-	-16.39%	-	-
10/22	53	54	53	54	-8.47%	3,000	-	-14.29%	-	-
10/21	60	60	59	59	-13.24%	2,000	-	-6.35%	-	-
10/20	52	68	52	68	+19.3%	4,000	-	+6.25%	-	-
10/16	57	57	57	57	-18.57%	1,000	-	-10.94%	-	-
10/15	62	70	62	70	+11.11%	3,000	-	+6.06%	-	-
10/14	60	63	60	63	+57.5%	3,000	-	-4.55%	-	-
10/10	43	43	35	40	-6.98%	9,000	-	-39.39%	-	-
10/07	43	43	43	43	-31.75%	2,000	-	-36.76%	-	-
09/30	63	63	63	63	+5%	6,000	-	-8.7%	-	-
09/26	60	60	60	60	+3.45%	1,000	-	-13.04%	-	-
09/24	58	58	58	58	0%	5,000	-	-17.14%	-	-
09/19	55	58	55	58	-3.33%	2,000	-	-18.31%	-	-
09/12	60	60	60	60	0%	2,000	-	-15.49%	-	-
09/08	60	60	60	60	0%	2,000	-	-16.67%	-	-
09/05	60	60	60	60	0%	4,000	-	-16.67%	-	-
09/03	61	61	60	60	-9.09%	11,000	-	-17.81%	-	-
09/02	66	66	66	66	+4.76%	2,000	-	-10.81%	-	-
08/29	63	63	63	63	+5%	1,000	-	-14.86%	-	-
08/14	70	70	60	60	-14.29%	9,000	-	-20%	-	-
08/13	70	70	70	70	0%	2,000	-	-7.89%	-	-
08/12	70	70	70	70	0%	2,000	-	-7.89%	-	-
08/04	65	70	65	70	-10.26%	2,000	-	-7.89%	-	-
07/28	78	78	78	78	+4%	9,000	-	+2.63%	-	-
07/24	75	75	75	75	-3.85%	1,000	-	-2.6%	-	-
07/23	78	78	78	78	+4%	9,000	-	+1.3%	-	-
07/18	75	75	75	75	0%	1,000	-	-1.32%	-	-
07/17	75	75	75	75	0%	1,000	-	-1.32%	-	-
07/16	75	75	75	75	-25%	3,000	-	-1.32%	-	-
07/15	100	100	100	100	+38.89%	3,000	-	+31.58%	-	-
07/09	67	72	67	72	0%	4,000	-	-4%	-	-
07/07	72	72	72	72	0%	1,000	-	-4%	-	-
07/02	72	72	72	72	0%	1,000	-	-4%	-	-
07/01	72	72	72	72	+2.86%	2,000	-	-5.26%	-	-
06/30	70	70	70	70	-10.26%	2,000	-	-7.89%	-	-
06/26	78	78	78	78	+4%	3,000	-	+1.3%	-	-
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%	-	-

中広（2139）の株価チャート

2007/12/19～2008/11/06

株価推移

開示資料

決算

株式

チャート