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

2009/06/01

2008/10/15～2009/06/01

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
06/01	51	56	51	56	+12%	12,000	-	+19.15%	-	-
05/29	47	53	47	50	-12.28%	10,000	-	+6.38%	-	-
05/28	57	58	57	57	+35.71%	10,000	-	+23.91%	-	-
05/27	54	54	42	42	-19.23%	10,000	-	-8.7%	-	-
05/26	52	52	52	52	+4%	3,000	-	+13.04%	-	-
05/25	50	50	50	50	-1.96%	1,000	-	+8.7%	-	-
05/20	51	51	51	51	-1.92%	1,000	-	+10.87%	-	-
04/30	52	52	52	52	0%	4,000	-	+13.04%	-	-
04/28	52	53	52	52	+4%	4,000	-	+13.04%	-	-
04/27	49	51	49	50	+6.38%	9,000	-	+8.7%	-	-
04/24	47	47	47	47	+4.44%	1,000	-	+2.17%	-	-
04/17	45	45	45	45	0%	1,000	-	-2.17%	-	-
04/14	45	45	45	45	0%	1,000	-	-4.26%	-	-
04/10	45	45	45	45	+7.14%	1,000	-	-4.26%	-	-
04/08	42	42	42	42	-10.64%	1,000	-	-12.5%	-	-
04/07	42	47	42	47	+9.3%	3,000	-	-4.08%	-	-
03/31	43	43	43	43	-10.42%	1,000	-	-12.24%	-	-
03/30	50	50	48	48	0%	4,000	-	-2.04%	-	-
03/27	48	48	48	48	+4.35%	12,000	-	-2.04%	-	-
03/26	44	46	44	46	+9.52%	4,000	-	-6.12%	-	-
03/25	42	42	42	42	0%	1,000	-	-16%	-	-
03/24	42	42	42	42	+2.44%	3,000	-	-16%	-	-
03/19	45	45	41	41	-2.38%	5,000	-	-19.61%	-	-
03/18	43	43	41	42	-2.33%	13,000	-	-19.23%	-	-
03/17	43	44	43	43	-4.44%	5,000	-	-17.31%	-	-
03/16	42	45	42	45	0%	7,000	-	-15.09%	-	-
03/13	44	45	42	45	+2.27%	9,000	-	-15.09%	-	-
03/12	43	44	43	44	+2.33%	9,000	-	-18.52%	-	-
03/11	48	48	43	43	-10.42%	6,000	-	-21.82%	-	-
03/10	46	48	46	48	+2.13%	5,000	-	-14.29%	-	-
03/09	46	50	45	47	-9.62%	6,000	-	-17.54%	-	-
03/06	50	52	49	52	-1.89%	6,000	-	-10.34%	-	-
03/05	61	61	51	53	+8.16%	12,000	-	-10.17%	-	-
03/04	56	56	49	49	-14.04%	4,000	-	-16.95%	-	-
03/03	53	57	49	57	+7.55%	14,000	-	-5%	-	-
03/02	53	53	53	53	0%	1,000	-	-11.67%	-	-
02/27	58	58	53	53	-11.67%	2,000	-	-11.67%	-	-
02/26	60	60	60	60	+3.45%	11,000	-	-1.64%	-	-
02/25	63	63	58	58	-10.77%	3,000	-	-6.45%	-	-
02/24	50	68	48	65	+35.42%	11,000	-	+3.17%	-	-
02/23	46	48	46	48	-2.04%	5,000	-	-25%	-	-
02/20	46	49	44	49	+8.89%	25,000	-	-24.62%	-	-
02/19	60	60	43	45	-25%	21,000	-	-31.82%	-	-
02/18	60	60	60	60	0%	3,000	-	-11.76%	-	-
02/17	60	60	60	60	0%	3,000	-	-13.04%	-	-
02/13	63	66	60	60	+3.45%	20,000	-	-13.04%	-	-
02/12	58	58	58	58	0%	3,000	-	-17.14%	-	-
02/10	58	58	58	58	0%	1,000	-	-18.31%	-	-
02/09	58	58	58	58	0%	3,000	-	-19.44%	-	-
02/06	58	58	58	58	+9.43%	4,000	-	-20.55%	-	-
02/05	65	68	53	53	-18.46%	5,000	-	-28.38%	-	-
02/04	65	65	65	65	-2.99%	3,000	-	-12.16%	-	-
02/03	67	67	67	67	-2.9%	4,000	-	-9.46%	-	-
02/02	69	69	69	69	0%	3,000	-	-6.76%	-	-
01/30	69	69	69	69	0%	3,000	-	-6.76%	-	-
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%	-	-

中広（2139）の株価チャート

2008/10/15～2009/06/01

株価推移

開示資料

決算

株式

チャート