中広（2139）の株価チャート

2010/01/07

2009/02/17～2010/01/07

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
2010
01/07	60	60	60	60	0%	1,000	-	-4.76%	-	-
2009
12/28	60	60	60	60	+17.65%	3,000	-	-6.25%	-	-
12/24	51	51	51	51	+2%	1,000	-	-21.54%	-	-
12/21	52	52	50	50	-3.85%	2,000	-	-24.24%	-	-
12/16	55	55	52	52	-18.75%	2,000	-	-22.39%	-	-
12/15	64	64	64	64	+10.34%	1,000	-	-5.88%	-	-
12/08	58	58	58	58	-14.71%	1,000	-	-14.71%	-	-
11/26	68	68	68	68	+4.62%	5,000	-	0%	-	-
11/25	65	65	65	65	0%	1,000	-	-4.41%	-	-
11/11	65	65	65	65	+8.33%	3,000	-	-4.41%	-	-
11/10	60	60	60	60	-14.29%	1,000	-	-11.76%	-	-
10/29	70	70	70	70	+1.45%	1,000	-	+2.94%	-	-
10/28	69	69	69	69	+4.55%	4,000	-	+1.47%	-	-
10/27	66	66	66	66	+4.76%	1,000	-	-2.94%	-	-
10/26	63	63	63	63	+5%	2,000	-	-7.35%	-	-
10/23	65	65	60	60	0%	4,000	-	-11.76%	-	-
10/22	60	60	60	60	0%	1,000	-	-11.76%	-	-
10/21	60	60	60	60	-7.69%	2,000	-	-11.76%	-	-
10/15	65	65	65	65	0%	7,000	-	-4.41%	-	-
10/01	65	65	65	65	0%	11,000	-	-4.41%	-	-
09/29	70	70	65	65	-4.41%	10,000	-	-4.41%	-	-
09/28	68	68	68	68	+4.62%	7,000	-	0%	-	-
09/25	65	65	65	65	-7.14%	2,000	-	-2.99%	-	-
09/17	70	70	70	70	-12.5%	1,000	-	+4.48%	-	-
09/10	80	80	80	80	0%	5,000	-	+19.4%	-	-
09/08	80	80	80	80	-2.44%	1,000	-	+21.21%	-	-
09/01	81	82	81	82	0%	9,000	-	+26.15%	-	-
08/28	77	82	77	82	+9.33%	6,000	-	+28.13%	-	-
08/26	75	75	75	75	+4.17%	7,000	-	+19.05%	-	-
08/24	72	72	72	72	+9.09%	1,000	-	+16.13%	-	-
08/19	66	66	66	66	+1.54%	1,000	-	+6.45%	-	-
08/17	65	65	65	65	-1.52%	1,000	-	+6.56%	-	-
08/14	66	66	66	66	0%	1,000	-	+8.2%	-	-
08/13	66	66	66	66	+1.54%	1,000	-	+10%	-	-
08/06	65	65	65	65	0%	1,000	-	+10.17%	-	-
08/05	65	65	65	65	0%	1,000	-	+10.17%	-	-
07/31	65	65	65	65	0%	7,000	-	+12.07%	-	-
07/27	63	65	63	65	+8.33%	10,000	-	+12.07%	-	-
07/24	61	61	60	60	+7.14%	3,000	-	+5.26%	-	-
07/23	51	56	51	56	-13.85%	3,000	-	-1.75%	-	-
07/15	65	65	65	65	0%	5,000	-	+14.04%	-	-
07/06	65	65	65	65	-1.52%	1,000	-	+16.07%	-	-
06/29	66	66	66	66	+4.76%	4,000	-	+20%	-	-
06/26	63	63	63	63	+5%	5,000	-	+16.67%	-	-
06/25	65	65	60	60	0%	3,000	-	+11.11%	-	-
06/24	60	60	60	60	0%	1,000	-	+13.21%	-	-
06/22	60	60	60	60	0%	2,000	-	+15.38%	-	-
06/19	60	60	60	60	0%	1,000	-	+15.38%	-	-
06/15	60	60	60	60	0%	2,000	-	+17.65%	-	-
06/12	60	60	60	60	+7.14%	1,000	-	+17.65%	-	-
06/09	56	56	56	56	+1.82%	1,000	-	+12%	-	-
06/08	55	55	55	55	0%	2,000	-	+10%	-	-
06/05	55	55	55	55	-5.17%	2,000	-	+12.24%	-	-
06/04	58	58	58	58	-3.33%	1,000	-	+20.83%	-	-
06/02	58	60	58	60	+7.14%	42,000	-	+25%	-	-
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%	-	-

中広（2139）の株価チャート

2009/02/17～2010/01/07

株価推移

開示資料

決算

株式

チャート