中広（2139）の株価チャート

2014/08/28

2014/04/03～2014/08/28

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
2014
08/28	520	520	480	490	-2%	12,400	33億2416万	0%	10.58	2.39
08/27	500	514	500	500	+1.01%	3,900	33億9200万	+2.67%	10.8	2.44
08/26	525	525	495	495	-1%	3,000	33億5808万	+2.48%	10.69	2.42
08/25	498	501	491	500	+2.04%	1,600	33億9200万	+4.17%	10.8	2.44
08/22	483	490	482	490	+0.62%	1,800	33億1338万	+2.94%	10.55	2.38
08/21	491	495	481	487	-1.62%	1,900	32億9309万	+2.96%	10.48	2.37
08/20	500	500	490	495	+1.02%	1,700	33億4719万	+5.32%	10.66	2.41
08/19	490	490	490	490	0%	1,700	33億1338万	+4.93%	10.55	2.38
08/18	486	490	486	490	+1.03%	3,900	33億1338万	+5.6%	10.55	2.38
08/15	486	500	478	485	+1.46%	9,000	32億7957万	+5.43%	10.44	2.36
08/14	486	486	478	478	+0.42%	500	32億3223万	+4.82%	10.29	2.32
08/13	482	482	475	476	-1.24%	1,400	32億1871万	+5.08%	10.25	2.31
08/12	482	500	482	482	+0.21%	8,100	32億5928万	+7.35%	10.38	2.34
08/11	451	507	450	481	+6.89%	10,300	32億5252万	+8.09%	10.35	2.34
08/08	442	451	435	450	0%	4,000	30億4290万	+2.04%	9.69	2.19
08/07	447	455	445	450	+0.67%	15,200	30億4290万	+2.74%	9.69	2.19
08/06	455	463	447	447	-5.5%	12,200	30億2261万	+2.76%	9.62	2.17
08/05	502	542	470	473	-5.4%	11,300	31億9842万	+9.49%	10.18	2.3
08/04	510	510	497	500	-5.66%	2,700	33億8100万	+16.82%	10.76	2.43
08/01	529	530	493	530	-5.69%	8,800	35億8386万	+25.3%	11.41	2.58
07/31	530	575	530	562	+5.44%	8,000	38億24万	+34.77%	12.1	2.73
07/30	543	595	521	533	0%	24,800	36億414万	+30%	11.47	2.59
07/29	530	563	498	533	+6.39%	37,100	36億414万	+32.26%	11.47	2.59
07/28	442	501	442	501	+19%	25,100	33億8776万	+26.2%	10.78	2.44
07/25	422	422	411	421	+0.24%	3,600	28億4680万	+7.4%	9.06	2.05
07/24	412	420	412	420	+2.69%	5,200	28億4004万	+7.69%	9.04	2.04
07/23	422	422	409	409	+0.49%	3,100	27億6565万	+5.41%	8.8	1.99
07/22	410	410	407	407	-0.73%	3,400	27億5213万	+5.44%	8.76	1.98
07/18	415	415	405	410	-1.2%	3,400	27億7242万	+6.77%	8.83	1.99
07/17	425	425	410	415	0%	3,000	28億623万	+8.36%	8.93	2.02
07/16	411	415	411	415	-0.95%	6,900	28億623万	+8.92%	8.93	2.02
07/15	415	430	415	419	-0.24%	9,900	28億3327万	+10.55%	9.02	2.04
07/14	393	420	393	420	+6.87%	9,700	28億4004万	+11.41%	9.04	2.04
07/11	389	393	388	393	+3.15%	1,200	26億5746万	+5.08%	8.46	1.91
07/10	385	385	381	381	-1.04%	2,400	25億7632万	+1.87%	8.2	1.85
07/09	385	385	385	385	+0.52%	300	26億337万	+3.22%	8.29	1.87
07/08	390	390	383	383	+0.26%	400	25億8984万	+2.68%	8.24	1.86
07/07	374	389	374	382	+2.14%	5,000	25億8308万	+2.96%	8.22	1.86
07/04	376	377	371	374	-1.58%	3,700	25億2898万	+1.08%	8.05	1.82
07/03	388	388	380	380	-2.31%	2,300	25億6956万	+2.98%	8.18	1.85
07/02	390	390	389	389	+4.01%	800	26億3041万	+5.71%	8.37	1.89
07/01	372	374	372	374	+0.54%	1,000	25億2898万	+2.19%	8.05	1.82
06/30	375	375	370	372	-0.8%	4,800	25億1546万	+1.92%	8.01	1.81
06/27	374	380	370	375	+0.27%	6,200	25億3575万	+3.02%	8.07	1.82
06/26	394	394	372	374	-1.58%	4,100	25億2898万	+3.31%	8.05	1.82
06/25	373	380	368	380	+2.7%	2,100	25億6956万	+5.26%	8.18	1.85
06/24	370	374	370	370	0%	500	25億194万	+3.06%	7.96	1.8
06/23	368	376	368	370	-0.54%	6,100	25億194万	+3.06%	7.96	1.8
06/20	375	378	372	372	-0.27%	2,100	25億1546万	+3.62%	8.01	1.81
06/19	373	373	372	373	+1.08%	2,500	25億2222万	+4.19%	8.03	1.81
06/17	370	370	368	369	-0.27%	4,200	24億9517万	+3.36%	7.94	1.79
06/16	373	373	366	370	+1.37%	12,700	25億194万	+4.23%	7.96	1.8
06/13	362	372	362	365	-0.27%	3,500	24億6813万	+3.4%	7.86	1.78
06/12	362	366	362	366	+1.1%	1,800	24億7489万	+3.98%	7.88	1.78
06/11	361	370	361	362	-1.36%	5,700	24億4784万	+3.43%	7.79	1.76
06/10	370	370	363	367	-2.13%	1,000	24億8165万	+5.16%	7.9	1.78
06/09	361	379	361	375	+3.88%	3,900	25億3575万	+8.07%	8.07	1.82
06/06	370	370	361	361	-2.43%	600	24億4108万	+4.64%	7.77	1.76
06/05	366	370	364	370	-0.27%	5,400	25億194万	+7.87%	7.96	1.8
06/04	372	397	370	371	+0.27%	8,100	25億870万	+8.48%	7.99	1.8
06/03	355	370	355	370	+5.71%	9,500	25億194万	+8.82%	7.96	1.8
06/02	350	350	350	350	0%	800	23億6670万	+3.55%	7.53	1.7
05/30	349	350	344	350	+0.29%	1,500	23億6670万	+3.86%	7.53	1.7
05/29	366	366	348	349	+0.58%	2,300	23億5993万	+3.56%	7.51	1.7
05/28	352	366	345	347	-1.42%	2,200	23億4641万	+3.27%	7.47	1.69
05/27	359	363	352	352	+0.86%	3,300	23億8022万	+5.07%	7.58	1.71
05/26	349	353	349	349	+4.8%	3,500	23億5993万	+4.8%	7.51	1.7
05/22	332	338	331	333	-2.06%	3,500	22億4908万	0%	7.16	1.62
05/21	332	340	332	340	0%	1,700	22億9636万	+2.41%	7.31	1.65
05/20	350	350	330	340	0%	8,700	22億9636万	+2.72%	7.31	1.65
05/19	355	365	340	340	-4.23%	9,000	22億9636万	+2.72%	7.31	1.65
05/16	343	355	343	355	-3.27%	2,300	23億9767万	+7.25%	7.63	1.72
05/15	353	367	340	367	+3.97%	1,700	24億7871万	+11.21%	7.89	1.78
05/14	345	363	343	353	+1.44%	8,800	23億8416万	+7.29%	7.59	1.71
05/13	339	348	339	348	+4.19%	5,500	23億5039万	+6.42%	7.48	1.69
05/12	328	384	328	334	+4.05%	27,500	22億5583万	+2.45%	7.18	1.62
05/09	320	321	319	321	+0.31%	1,300	21億6803万	-1.23%	6.9	1.56
05/08	320	335	320	320	-4.48%	1,200	21億6128万	-1.23%	6.88	1.55
05/07	322	335	322	335	+4.04%	2,100	22億6259万	+3.72%	7.2	1.63
05/02	320	322	320	322	+2.22%	800	21億7478万	0%	6.92	1.56
05/01	324	324	302	315	-2.78%	8,600	21億2751万	-1.87%	6.77	1.53
04/30	324	325	324	324	-0.61%	3,300	21億8829万	+0.93%	6.97	1.57
04/28	336	336	326	326	-0.91%	3,000	22億180万	+1.88%	7.01	1.58
04/25	325	329	325	329	+1.23%	1,900	22億2206万	+3.46%	7.07	1.6
04/24	328	330	325	325	-0.61%	2,100	21億9505万	+2.85%	6.99	1.58
04/23	325	327	325	327	-1.8%	5,500	22億855万	+4.14%	7.03	1.59
04/22	330	333	330	333	+0.91%	2,400	22億4708万	+6.73%	7.15	1.62
04/21	323	339	323	330	+1.54%	2,500	22億2684万	+6.8%	7.09	1.6
04/18	325	325	325	325	0%	1,800	21億9310万	+5.86%	6.98	1.58
04/17	322	325	322	325	+3.17%	2,300	21億9310万	+6.56%	6.98	1.58
04/16	330	330	315	315	-6.8%	2,900	21億2562万	+3.96%	6.77	1.53
04/15	322	338	322	338	+5.62%	6,000	22億8082万	+11.92%	7.26	1.64
04/14	320	326	320	320	0%	5,500	21億5936万	+7.02%	6.87	1.55
04/11	325	325	320	320	-1.84%	10,800	21億5936万	+7.74%	6.87	1.55
04/10	334	334	326	326	-2.4%	1,400	21億9984万	+10.88%	7	1.58
04/09	329	335	326	334	-0.89%	6,900	22億5383万	+14.78%	7.17	1.62
04/08	337	337	326	337	+1.51%	8,900	22億7407万	+17.01%	7.24	1.64
04/07	324	332	324	332	+3.43%	10,100	22億4033万	+16.49%	7.13	1.61
04/04	320	330	320	321	+2.88%	10,700	21億6610万	+13.83%	6.9	1.56
04/03	325	325	312	312	0%	3,300	21億537万	+11.83%	6.7	1.51

中広（2139）の株価チャート

2014/04/03～2014/08/28

株価推移

開示資料

決算

株式

チャート