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

2017/12/29

2017/08/07～2017/12/29

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
2017
12/29	755	755	752	752	+0.27%	1,400	52億9708万	0%	34.35	2.61
12/28	755	755	750	750	-0.27%	1,100	52億8300万	-0.4%	34.26	2.61
12/27	750	755	742	752	+0.27%	1,700	52億9708万	-0.27%	34.35	2.61
12/26	748	753	744	750	+1.08%	3,600	52億8300万	-0.66%	34.26	2.61
12/25	745	749	740	742	-0.4%	4,900	52億2664万	-1.72%	33.89	2.58
12/22	757	757	745	745	-0.27%	2,000	52億4778万	-1.46%	34.03	2.59
12/21	740	756	740	747	+0.95%	4,900	52億6186万	-1.19%	34.12	2.59
12/20	742	743	740	740	-0.27%	1,400	52億1256万	-2.12%	33.8	2.57
12/19	751	751	741	742	-0.54%	5,200	52億2664万	-1.98%	33.89	2.58
12/18	745	750	745	746	-0.4%	4,100	52億5482万	-1.45%	34.07	2.59
12/15	758	758	749	749	-1.19%	2,400	52億7595万	-1.06%	34.21	2.6
12/14	760	760	754	758	-0.13%	1,600	53億3935万	+0.13%	34.62	2.63
12/13	769	769	755	759	0%	2,400	53億4639万	+0.26%	34.67	2.64
12/12	759	760	754	759	0%	1,400	53億4639万	+0.26%	34.67	2.64
12/11	756	759	752	759	+0.4%	1,600	53億4639万	+0.4%	34.67	2.64
12/08	748	759	748	756	+0.13%	3,200	53億2526万	0%	34.53	2.63
12/07	746	758	746	755	+1.21%	3,000	53億1822万	-0.13%	34.48	2.62
12/06	747	754	746	746	-0.27%	1,000	52億5482万	-1.19%	34.07	2.59
12/05	747	752	746	748	-0.13%	2,800	52億6891万	-0.93%	34.16	2.6
12/04	751	755	746	749	-0.4%	4,800	52億7595万	-0.79%	34.21	2.6
12/01	749	756	749	752	-0.79%	1,700	52億9708万	-0.4%	34.35	2.61
11/30	745	766	745	758	+2.85%	5,100	53億3935万	+0.4%	34.62	2.63
11/29	780	780	737	737	-4.29%	17,400	51億9142万	-2.38%	33.66	2.56
11/28	780	780	770	770	-1.28%	3,500	54億2388万	+1.85%	35.17	2.67
11/27	787	787	771	780	+0.26%	4,700	54億9432万	+3.31%	35.63	2.71
11/24	770	780	770	778	+0.65%	3,900	54億8023万	+3.32%	35.53	2.7
11/22	769	779	769	773	+0.65%	6,200	54億4501万	+2.79%	35.31	2.69
11/21	770	770	762	768	+0.52%	4,500	54億979万	+2.26%	35.08	2.67
11/20	758	765	758	764	+0.79%	2,900	53億8161万	+1.87%	34.89	2.65
11/17	757	759	750	758	+0.13%	6,000	53億3935万	+1.2%	34.62	2.63
11/16	738	758	737	757	+1.75%	6,000	53億3230万	+1.2%	34.58	2.63
11/15	750	750	742	744	-0.67%	6,100	52億4073万	-0.4%	33.98	2.58
11/14	750	751	747	749	-0.13%	1,300	52億7595万	+0.27%	34.21	2.6
11/13	746	751	746	750	-0.27%	2,100	52億8300万	+0.27%	34.26	2.61
11/10	745	752	745	752	0%	900	52億9708万	+0.4%	34.35	2.61
11/09	747	752	746	752	+0.27%	3,200	52億9708万	+0.13%	34.35	2.61
11/08	750	752	744	750	-0.53%	1,800	52億8300万	-0.4%	34.26	2.61
11/07	741	754	741	754	+1.34%	2,900	53億1117万	-0.13%	34.44	2.62
11/06	746	746	740	744	-0.53%	3,800	52億4073万	-1.72%	33.98	2.58
11/02	749	752	747	748	-0.66%	4,100	52億6891万	-1.58%	34.16	2.6
11/01	740	755	740	753	+1.35%	5,200	53億413万	-1.31%	34.39	2.62
10/31	749	749	740	743	-0.8%	3,500	52億3369万	-2.75%	33.94	2.58
10/30	747	749	740	749	-0.53%	11,200	52億7595万	-2.35%	34.21	2.6
10/27	748	754	747	753	+0.27%	2,400	53億413万	-2.21%	34.39	2.62
10/26	760	760	751	751	-0.13%	3,600	52億9004万	-2.85%	34.3	2.61
10/25	749	754	749	752	+0.4%	2,300	52億9708万	-2.97%	34.35	2.61
10/24	750	752	746	749	-0.27%	2,300	52億7595万	-3.73%	34.21	2.6
10/23	750	754	749	751	+0.13%	3,700	52億9004万	-3.72%	34.3	2.61
10/20	744	753	742	750	+1.21%	4,600	52億8300万	-4.21%	34.26	2.61
10/19	743	747	740	741	-0.54%	3,400	52億1960万	-5.61%	33.84	2.57
10/18	746	746	741	745	-0.13%	2,300	52億4778万	-5.34%	34.03	2.59
10/17	750	750	742	746	-0.27%	2,700	52億5482万	-5.57%	34.07	2.59
10/16	745	750	740	748	+0.94%	7,000	52億6891万	-5.56%	34.16	2.6
10/13	734	741	734	741	+0.95%	9,700	52億1960万	-6.68%	33.84	2.57
10/12	737	738	733	734	+0.55%	4,000	51億7029万	-7.79%	33.52	2.55
10/11	729	739	729	730	+0.14%	18,700	51億4212万	-8.64%	33.34	2.54
10/10	740	745	725	729	-7.02%	48,100	51億3507万	-8.99%	33.3	2.53
10/06	785	787	781	784	-0.13%	3,200	55億2249万	-2.49%	35.81	2.72
10/05	794	794	785	785	-1.75%	5,400	55億2954万	-2.36%	35.85	2.73
10/04	798	799	795	799	+0.13%	5,800	56億2815万	-0.62%	36.49	2.78
10/03	804	806	798	798	-1.48%	6,900	56億2111万	-0.75%	36.45	2.77
10/02	804	810	800	810	+0.87%	6,300	57億564万	+0.87%	37	2.81
09/29	807	809	797	803	-0.5%	6,800	56億5633万	+0.12%	36.68	2.79
09/28	805	810	800	807	-0.62%	9,100	56億8450万	+0.75%	36.86	2.8
09/27	781	823	773	812	+1.5%	59,600	57億1972万	+1.5%	37.09	2.82
09/26	820	834	792	800	-2.08%	99,400	56億3520万	+0.25%	36.54	2.78
09/25	816	824	816	817	+0.12%	25,700	57億5494万	+2.51%	37.32	2.84
09/22	817	818	814	816	0%	14,700	57億4790万	+2.64%	37.27	2.83
09/21	811	819	811	816	-0.12%	8,700	57億4790万	+2.77%	37.27	2.83
09/20	820	820	813	817	-0.37%	6,800	57億5494万	+3.16%	37.32	2.84
09/19	812	820	812	820	+1.36%	9,900	57億7608万	+3.8%	37.45	2.85
09/15	805	809	805	809	+0.25%	6,000	56億9859万	+2.66%	36.95	2.81
09/14	808	808	804	807	+0.25%	3,900	56億8450万	+2.54%	36.86	2.8
09/13	809	810	803	805	-0.25%	8,100	56億7042万	+2.55%	36.77	2.8
09/12	807	810	805	807	+0.37%	4,500	56億8450万	+2.93%	36.86	2.8
09/11	801	814	795	804	+0.5%	9,200	56億6337万	+2.81%	36.72	2.79
09/08	811	811	797	800	0%	8,600	56億3520万	+2.43%	36.54	2.78
09/07	799	803	797	800	+0.76%	5,400	56億3520万	+2.7%	36.54	2.78
09/06	796	796	791	794	0%	6,100	55億9293万	+2.06%	36.27	2.76
09/05	795	800	793	794	0%	18,200	55億9293万	+2.19%	36.27	2.76
09/04	797	798	793	794	+0.25%	6,900	55億9293万	+2.32%	36.27	2.76
09/01	793	794	792	792	+0.25%	4,700	55億7884万	+2.19%	36.17	2.75
08/31	793	793	788	790	+0.13%	4,800	55億6476万	+2.07%	36.08	2.74
08/30	787	793	785	789	+0.25%	9,100	55億5771万	+2.07%	36.04	2.74
08/29	793	793	785	787	+0.64%	7,300	55億4362万	+1.94%	35.95	2.73
08/28	790	790	781	782	-0.76%	6,100	55億840万	+1.43%	35.72	2.72
08/25	778	789	778	788	+1.29%	2,600	55億5067万	+2.34%	35.99	2.74
08/24	778	784	778	778	0%	1,300	54億8023万	+1.17%	35.53	2.7
08/23	776	790	773	778	+0.65%	5,000	54億8023万	+1.43%	35.53	2.7
08/22	769	773	769	773	+0.52%	3,700	54億4501万	+0.91%	35.31	2.69
08/21	770	776	765	769	+0.52%	3,000	54億1683万	+0.52%	35.12	2.67
08/18	771	777	764	765	-1.92%	5,800	53億8866万	0%	34.94	2.66
08/17	784	784	780	780	+0.13%	2,500	54億9432万	+2.09%	35.63	2.71
08/16	777	784	777	779	+0.13%	3,400	54億8727万	+2.1%	35.58	2.71
08/15	770	781	770	778	+1.04%	2,100	54億8023万	+2.1%	35.53	2.7
08/14	770	774	767	770	0%	4,700	54億2388万	+1.32%	35.17	2.67
08/10	767	771	767	770	0%	1,000	54億2388万	+1.32%	35.17	2.67
08/09	770	775	766	770	0%	4,000	54億2388万	+1.45%	35.17	2.67
08/08	767	770	766	770	+0.52%	6,400	54億2388万	+1.58%	35.17	2.67
08/07	764	771	761	766	+0.66%	2,600	53億9570万	+1.19%	34.99	2.66

中広（2139）の株価チャート

2017/08/07～2017/12/29

株価推移

開示資料

決算

株式

チャート