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無料期間延長中無料で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

2013/03/01

2012/07/31～2013/03/01

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
2013
03/01	186	186	186	186	0%	2,000	12億4954万	-0.53%	9.25	1.61
02/27	186	186	186	186	0%	1,000	12億4954万	0%	9.25	1.61
02/26	186	186	186	186	-4.62%	9,000	12億4954万	+0.54%	9.25	1.61
02/25	195	195	195	195	0%	5,000	13億1001万	+5.98%	9.69	1.69
02/22	196	196	195	195	-0.51%	6,000	13億1001万	+6.56%	9.69	1.69
02/21	196	196	196	196	0%	1,000	13億1672万	+7.69%	9.74	1.69
02/20	196	196	196	196	-3.92%	3,000	13億1672万	+8.89%	9.74	1.69
02/19	205	210	204	204	-0.49%	3,000	13億7047万	+13.97%	10.14	1.76
02/18	195	205	195	205	+5.13%	3,000	13億7719万	+15.82%	10.19	1.77
02/15	189	195	189	195	+3.17%	2,000	13億1001万	+11.43%	9.69	1.69
02/13	189	189	189	189	0%	2,000	12億6970万	+9.25%	9.4	1.63
02/12	189	189	189	189	0%	2,000	12億6970万	+9.88%	9.4	1.63
02/08	187	189	187	189	+1.07%	4,000	12億6970万	+10.53%	9.4	1.63
02/07	185	187	185	187	+1.08%	7,000	12億5626万	+10.65%	9.3	1.62
02/06	185	185	185	185	0%	2,000	12億4283万	+10.12%	9.2	1.6
02/04	185	185	185	185	-2.63%	8,000	12億4283万	+10.78%	9.2	1.6
02/01	175	190	175	190	+3.26%	2,000	12億7642万	+14.46%	9.44	1.64
01/31	184	184	184	184	+5.75%	1,000	12億3611万	+12.2%	9.15	1.59
01/29	192	192	174	174	-9.84%	9,000	11億6893万	+6.75%	8.65	1.5
01/28	193	193	193	193	+4.89%	6,000	12億9657万	+19.14%	9.59	1.67
01/25	182	184	182	184	+2.22%	2,000	12億3611万	+14.29%	9.15	1.59
01/23	193	193	180	180	+7.14%	4,000	12億924万	+12.5%	8.95	1.56
01/22	168	168	168	168	0%	3,000	11億2862万	+5.66%	8.35	1.45
01/21	168	168	168	168	0%	4,000	11億2862万	+6.33%	8.35	1.45
01/17	166	168	166	168	+1.2%	6,000	11億2862万	+6.33%	8.35	1.45
01/15	163	166	163	166	+2.47%	2,000	11億1518万	+5.73%	8.25	1.43
01/11	162	167	162	162	0%	5,000	10億8831万	+3.85%	8.05	1.4
01/09	162	162	162	162	+1.25%	1,000	10億8831万	+3.85%	8.05	1.4
2012
12/28	162	162	160	160	0%	8,000	-	+3.23%	-	-
12/27	160	160	160	160	0%	2,000	-	+3.23%	-	-
12/26	160	160	160	160	+1.91%	5,000	-	+3.23%	-	-
12/25	158	158	157	157	+0.64%	3,000	-	+1.95%	-	-
12/17	158	158	156	156	-1.27%	3,000	-	+1.3%	-	-
12/14	158	158	158	158	+1.28%	4,000	-	+2.6%	-	-
12/12	156	156	156	156	0%	1,000	-	+1.3%	-	-
12/11	156	156	156	156	0%	1,000	-	+1.96%	-	-
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%	-	-

中広（2139）の株価チャート

2012/07/31～2013/03/01

株価推移

開示資料

決算

株式

チャート