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

2012/12/07

2012/05/21～2012/12/07

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
2012
12/07	156	156	156	156	-2.5%	2,000	-	+1.96%	-	-
12/05	155	160	155	160	+2.56%	4,000	-	+4.58%	-	-
12/04	160	160	156	156	+1.96%	6,000	-	+2.63%	-	-
11/27	152	153	152	153	-0.65%	3,000	-	+0.66%	-	-
11/26	154	154	154	154	0%	3,000	-	+1.32%	-	-
11/22	153	155	153	154	+0.65%	5,000	-	+1.32%	-	-
11/21	153	153	153	153	0%	1,000	-	+0.66%	-	-
11/14	153	153	153	153	-3.77%	1,000	-	+0.66%	-	-
11/12	146	159	146	159	+3.25%	2,000	-	+5.3%	-	-
11/07	150	154	150	154	-0.65%	2,000	-	+1.99%	-	-
11/02	150	155	142	155	+1.97%	16,000	-	+2.65%	-	-
11/01	149	155	149	152	-3.8%	22,000	-	+1.33%	-	-
10/26	158	158	158	158	+4.64%	3,000	-	+5.33%	-	-
10/25	151	151	151	151	0%	8,000	-	+1.34%	-	-
10/24	151	151	151	151	0%	32,000	-	+1.34%	-	-
10/23	153	153	151	151	-1.31%	2,000	-	+1.34%	-	-
10/22	152	153	152	153	+2%	4,000	-	+2.68%	-	-
10/19	150	150	150	150	0%	1,000	-	+1.35%	-	-
10/18	150	150	150	150	0%	1,000	-	+1.35%	-	-
10/17	150	150	150	150	+0.67%	5,000	-	+1.35%	-	-
10/10	153	153	149	149	-2.61%	3,000	-	+0.68%	-	-
10/09	153	153	153	153	0%	2,000	-	+3.38%	-	-
10/05	151	153	151	153	+1.32%	2,000	-	+3.38%	-	-
10/03	151	151	151	151	0%	1,000	-	+2.03%	-	-
10/02	152	152	151	151	-0.66%	2,000	-	+2.72%	-	-
10/01	157	157	152	152	+8.57%	3,000	-	+3.4%	-	-
09/28	140	140	140	140	-3.45%	1,000	-	-4.76%	-	-
09/27	157	157	145	145	-7.64%	4,000	-	-2.03%	-	-
09/26	157	157	157	157	+4.67%	4,000	-	+6.08%	-	-
09/25	150	150	150	150	0%	2,000	-	+1.35%	-	-
09/24	150	150	150	150	0%	2,000	-	+1.35%	-	-
09/21	148	150	148	150	+1.35%	8,000	-	+1.35%	-	-
09/20	147	148	147	148	0%	7,000	-	0%	-	-
09/19	148	148	148	148	+2.07%	1,000	-	-0.67%	-	-
09/18	145	145	145	145	0%	7,000	-	-2.68%	-	-
09/14	145	145	145	145	0%	4,000	-	-2.68%	-	-
09/12	145	145	145	145	0%	2,000	-	-2.68%	-	-
09/11	145	145	145	145	0%	1,000	-	-3.33%	-	-
09/10	145	145	145	145	+0.69%	2,000	-	-3.33%	-	-
09/07	145	145	144	144	-0.69%	4,000	-	-4%	-	-
09/06	145	145	145	145	0%	2,000	-	-3.33%	-	-
09/05	145	145	145	145	-2.03%	1,000	-	-3.33%	-	-
09/04	148	148	148	148	0%	2,000	-	-1.33%	-	-
09/03	148	148	148	148	0%	3,000	-	-1.33%	-	-
08/31	148	148	148	148	0%	2,000	-	-1.33%	-	-
08/30	148	148	148	148	0%	1,000	-	-1.99%	-	-
08/27	148	148	148	148	0%	5,000	-	-1.99%	-	-
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%	-	-

中広（2139）の株価チャート

2012/05/21～2012/12/07

株価推移

開示資料

決算

株式

チャート