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

2009/01/29

2008/03/12～2009/01/29

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
2009
01/29	69	69	69	69	0%	3,000	-	-6.76%	-	-
01/27	69	69	69	69	+1.47%	1,000	-	-5.48%	-	-
01/26	68	68	68	68	+4.62%	9,000	-	-6.85%	-	-
01/21	65	65	65	65	+8.33%	1,000	-	-9.72%	-	-
01/20	60	60	60	60	-7.69%	1,000	-	-15.49%	-	-
01/19	65	65	65	65	-18.75%	1,000	-	-7.14%	-	-
01/16	80	80	80	80	0%	3,000	-	+14.29%	-	-
01/15	80	80	80	80	0%	3,000	-	+15.94%	-	-
01/14	80	80	80	80	0%	3,000	-	+19.4%	-	-
01/13	80	80	80	80	0%	3,000	-	+21.21%	-	-
01/09	80	80	80	80	0%	3,000	-	+23.08%	-	-
01/08	80	80	80	80	-2.44%	3,000	-	+25%	-	-
01/07	82	82	82	82	0%	3,000	-	+30.16%	-	-
01/06	82	82	82	82	0%	3,000	-	+32.26%	-	-
01/05	82	82	82	82	0%	3,000	-	+34.43%	-	-
2008
12/26	82	82	82	82	+3.8%	7,000	-	+38.98%	-	-
12/22	79	79	79	79	0%	3,000	-	+36.21%	-	-
12/19	79	79	79	79	0%	3,000	-	+38.6%	-	-
12/18	79	79	77	79	+2.6%	7,000	-	+38.6%	-	-
12/17	74	77	74	77	+8.45%	9,000	-	+37.5%	-	-
12/16	71	71	71	71	+4.41%	16,000	-	+26.79%	-	-
12/15	68	68	68	68	+4.62%	1,000	-	+23.64%	-	-
12/12	65	65	65	65	0%	3,000	-	+20.37%	-	-
12/11	65	65	65	65	+8.33%	1,000	-	+22.64%	-	-
12/09	60	60	60	60	+3.45%	3,000	-	+13.21%	-	-
12/08	54	58	54	58	+16%	4,000	-	+9.43%	-	-
11/28	50	50	50	50	+6.38%	2,000	-	-5.66%	-	-
11/25	49	49	47	47	+2.17%	2,000	-	-12.96%	-	-
11/21	46	46	46	46	+2.22%	2,000	-	-14.81%	-	-
11/20	42	45	42	45	-10%	4,000	-	-18.18%	-	-
11/14	50	50	50	50	0%	1,000	-	-9.09%	-	-
11/10	50	50	50	50	0%	1,000	-	-10.71%	-	-
11/07	50	50	50	50	0%	1,000	-	-10.71%	-	-
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%	-	-

中広（2139）の株価チャート

2008/03/12～2009/01/29

株価推移

開示資料

決算

株式

チャート