中広（2139）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる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

2012/08/24

2012/02/13～2012/08/24

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
2012
08/24	145	148	145	148	+2.07%	6,000	-	-1.99%	-	-
08/23	145	145	145	145	-3.33%	1,000	-	-3.97%	-	-
08/22	150	150	150	150	-1.96%	1,000	-	-0.66%	-	-
08/20	153	153	153	153	0%	1,000	-	+1.32%	-	-
08/17	153	153	153	153	0%	1,000	-	+1.32%	-	-
08/16	153	153	153	153	0%	2,000	-	+1.32%	-	-
08/15	153	153	153	153	0%	2,000	-	+1.32%	-	-
08/14	153	153	153	153	0%	3,000	-	+1.32%	-	-
08/13	153	153	153	153	0%	2,000	-	+2%	-	-
08/10	155	155	153	153	-1.29%	4,000	-	+2%	-	-
08/09	155	155	155	155	0%	3,000	-	+3.33%	-	-
08/08	155	155	155	155	+3.33%	2,000	-	+3.33%	-	-
08/06	150	150	150	150	0%	2,000	-	0%	-	-
08/03	150	150	150	150	0%	1,000	-	0%	-	-
08/02	150	150	150	150	0%	2,000	-	+0.67%	-	-
08/01	149	150	149	150	+0.67%	8,000	-	+0.67%	-	-
07/31	147	149	147	149	+1.36%	3,000	-	0%	-	-
07/30	147	147	147	147	0%	3,000	-	-1.34%	-	-
07/27	147	147	147	147	0%	2,000	-	-1.34%	-	-
07/26	145	147	145	147	-2%	5,000	-	-1.34%	-	-
07/25	150	150	150	150	0%	8,000	-	+0.67%	-	-
07/24	155	155	150	150	-3.23%	4,000	-	+1.35%	-	-
07/23	155	155	155	155	0%	2,000	-	+4.73%	-	-
07/20	150	155	150	155	+3.33%	4,000	-	+5.44%	-	-
07/18	150	150	150	150	0%	1,000	-	+2.04%	-	-
07/17	150	150	150	150	0%	1,000	-	+2.74%	-	-
07/13	148	150	148	150	+1.35%	2,000	-	+3.45%	-	-
07/12	148	148	148	148	-0.67%	4,000	-	+2.07%	-	-
07/10	149	149	149	149	0%	2,000	-	+3.47%	-	-
07/06	149	149	149	149	0%	1,000	-	+3.47%	-	-
07/05	149	149	149	149	-0.67%	5,000	-	+4.2%	-	-
07/04	150	150	150	150	+4.9%	1,000	-	+4.9%	-	-
07/03	143	143	143	143	0%	1,000	-	+0.7%	-	-
07/02	150	150	143	143	-9.49%	3,000	-	+0.7%	-	-
06/29	158	158	158	158	0%	3,000	-	+11.27%	-	-
06/26	158	158	158	158	+3.95%	3,000	-	+12.06%	-	-
06/25	141	152	141	152	+7.8%	3,000	-	+8.57%	-	-
06/21	138	141	138	141	+2.92%	3,000	-	+0.71%	-	-
06/20	137	137	137	137	-3.52%	2,000	-	-2.14%	-	-
06/18	150	150	142	142	-5.33%	4,000	-	+1.43%	-	-
06/15	154	154	150	150	-2.6%	9,000	-	+7.14%	-	-
06/14	154	154	154	154	0%	1,000	-	+10%	-	-
06/13	148	154	148	154	+4.05%	5,000	-	+10.79%	-	-
06/12	136	148	136	148	+8.82%	20,000	-	+6.47%	-	-
06/07	136	136	136	136	0%	1,000	-	-2.16%	-	-
06/06	136	136	136	136	-2.86%	1,000	-	-2.16%	-	-
05/30	140	140	140	140	0%	1,000	-	+0.72%	-	-
05/29	138	140	138	140	+1.45%	4,000	-	+0.72%	-	-
05/28	138	138	138	138	0%	5,000	-	-0.72%	-	-
05/25	138	138	138	138	+6.15%	1,000	-	-0.72%	-	-
05/24	130	130	130	130	-3.7%	2,000	-	-6.47%	-	-
05/23	135	135	135	135	0%	1,000	-	-2.88%	-	-
05/21	135	135	135	135	0%	2,000	-	-3.57%	-	-
05/18	135	135	135	135	0%	1,000	-	-3.57%	-	-
05/11	135	135	135	135	0%	2,000	-	-3.57%	-	-
05/08	135	135	135	135	-6.25%	3,000	-	-3.57%	-	-
05/07	139	144	139	144	+6.67%	5,000	-	+2.86%	-	-
05/01	135	135	135	135	0%	1,000	-	-2.88%	-	-
04/26	145	145	135	135	-6.9%	10,000	-	-2.88%	-	-
04/25	145	145	145	145	+3.57%	1,000	-	+4.32%	-	-
04/24	140	140	140	140	0%	1,000	-	+0.72%	-	-
04/20	140	140	140	140	0%	1,000	-	+0.72%	-	-
04/16	140	140	140	140	0%	1,000	-	+1.45%	-	-
04/13	140	140	140	140	0%	5,000	-	+1.45%	-	-
04/06	140	140	140	140	0%	2,000	-	+1.45%	-	-
04/04	149	149	140	140	-6.04%	2,000	-	+2.19%	-	-
04/03	149	149	149	149	+6.43%	3,000	-	+8.76%	-	-
04/02	149	149	135	140	-6.67%	21,000	-	+2.94%	-	-
03/30	150	150	150	150	+5.63%	3,000	-	+10.29%	-	-
03/29	142	142	142	142	0%	1,000	-	+5.19%	-	-
03/28	141	142	141	142	-0.7%	2,000	-	+5.97%	-	-
03/26	143	143	143	143	+3.62%	6,000	-	+6.72%	-	-
03/23	134	138	134	138	+6.15%	2,000	-	+3.76%	-	-
03/22	140	140	130	130	-7.14%	11,000	-	-1.52%	-	-
03/21	138	140	138	140	+2.19%	13,000	-	+6.06%	-	-
03/19	139	139	137	137	-1.44%	2,000	-	+3.79%	-	-
03/16	136	139	136	139	+2.96%	2,000	-	+6.11%	-	-
03/15	135	135	135	135	0%	1,000	-	+3.85%	-	-
03/14	135	135	135	135	0%	1,000	-	+3.85%	-	-
03/13	135	135	135	135	0%	1,000	-	+3.85%	-	-
03/12	135	135	135	135	0%	1,000	-	+4.65%	-	-
03/09	135	135	135	135	0%	1,000	-	+4.65%	-	-
03/07	135	135	135	135	0%	1,000	-	+5.47%	-	-
03/06	135	140	135	135	+0.75%	14,000	-	+5.47%	-	-
03/05	134	134	134	134	0%	1,000	-	+4.69%	-	-
03/02	133	134	133	134	+0.75%	2,000	-	+5.51%	-	-
03/01	133	133	133	133	0%	2,000	-	+4.72%	-	-
02/29	133	133	133	133	0%	1,000	-	+4.72%	-	-
02/28	133	133	133	133	-1.48%	1,000	-	+5.56%	-	-
02/27	135	135	135	135	+3.85%	4,000	-	+7.14%	-	-
02/24	130	130	130	130	0%	2,000	-	+4%	-	-
02/23	130	130	130	130	0%	1,000	-	+4%	-	-
02/22	130	130	130	130	0%	4,000	-	+4%	-	-
02/21	126	130	126	130	+4%	2,000	-	+4%	-	-
02/20	125	125	125	125	+1.63%	2,000	-	+0.81%	-	-
02/17	126	126	123	123	-1.6%	11,000	-	-0.81%	-	-
02/16	125	125	125	125	0%	7,000	-	0%	-	-
02/15	125	125	125	125	+1.63%	2,000	-	0%	-	-
02/14	124	124	123	123	-0.81%	5,000	-	-1.6%	-	-
02/13	124	124	124	124	0%	1,000	-	-0.8%	-	-

中広（2139）の株価チャート

2012/02/13～2012/08/24

株価推移

開示資料

決算

株式

チャート