中部証券金融（8513）の株価チャート
2007/06/26～2010/01/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | 10/1, 株式併合 5→1 | |||||||||
| 2010 | ||||||||||
| 01/28 | 905 | 905 | 905 | 905 | -5.24% | 200 | - | -3.21% | - | - |
| 01/21 | 955 | 955 | 955 | 955 | -4.5% | 400 | - | +2.8% | - | - |
| 01/15 | 1,000 | 1,000 | 1,000 | 1,000 | +5.26% | 1,000 | - | +8.34% | - | - |
| 01/14 | 950 | 950 | 950 | 950 | +5.56% | 400 | - | +3.94% | - | - |
| 2009 | ||||||||||
| 10/07 | 900 | 900 | 900 | 900 | -6.25% | 400 | - | -0.77% | - | - |
| 08/07 | 960 | 960 | 960 | 960 | +0.52% | 200 | - | +6.31% | - | - |
| 07/16 | 955 | 955 | 955 | 955 | +0.53% | 200 | - | +6.58% | - | - |
| 07/14 | 950 | 950 | 950 | 950 | -0.52% | 200 | - | +6.86% | - | - |
| 07/13 | 955 | 955 | 955 | 955 | -4.5% | 200 | - | +8.15% | - | - |
| 06/23 | 1,010 | 1,010 | 1,000 | 1,000 | 0% | 2,600 | - | +13.9% | - | - |
| 06/19 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | - | +14.81% | - | - |
| 06/16 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | +15.87% | - | - |
| 06/15 | 1,000 | 1,000 | 1,000 | 1,000 | +11.11% | 200 | - | +16.69% | - | - |
| 06/11 | 925 | 925 | 900 | 900 | -14.29% | 1,200 | - | +5.63% | - | - |
| 06/03 | 1,050 | 1,050 | 1,050 | 1,050 | -2.33% | 200 | - | +23.38% | - | - |
| 06/01 | 1,075 | 1,075 | 1,075 | 1,075 | +2.38% | 200 | - | +27.37% | - | - |
| 05/25 | 1,050 | 1,050 | 1,050 | 1,050 | -3.23% | 200 | - | +25.6% | - | - |
| 05/18 | 1,085 | 1,085 | 1,085 | 1,085 | +29.94% | 1,000 | - | +30.88% | - | - |
| 05/07 | 835 | 835 | 835 | 835 | 0% | 200 | - | +1.58% | - | - |
| 04/23 | 835 | 835 | 835 | 835 | 0% | 200 | - | +1.33% | - | - |
| 04/22 | 785 | 835 | 785 | 835 | +6.37% | 400 | - | +1.21% | - | - |
| 04/20 | 835 | 835 | 785 | 785 | 0% | 400 | - | -5.31% | - | - |
| 04/09 | 800 | 800 | 785 | 785 | -1.88% | 1,000 | - | -5.88% | - | - |
| 04/08 | 800 | 800 | 800 | 800 | 0% | 400 | - | -5.1% | - | - |
| 04/07 | 800 | 800 | 800 | 800 | +3.23% | 200 | - | -6.32% | - | - |
| 04/06 | 775 | 775 | 775 | 775 | -1.27% | 200 | - | -10.61% | - | - |
| 03/26 | 785 | 785 | 785 | 785 | 0% | 400 | - | -10.9% | - | - |
| 03/25 | 800 | 800 | 785 | 785 | 0% | 400 | - | -12.29% | - | - |
| 03/24 | 785 | 785 | 785 | 785 | 0% | 200 | - | -13.83% | - | - |
| 03/23 | 785 | 785 | 785 | 785 | 0% | 200 | - | -15.59% | - | - |
| 03/17 | 785 | 785 | 785 | 785 | 0% | 200 | - | -17.19% | - | - |
| 03/12 | 785 | 785 | 785 | 785 | -3.09% | 200 | - | -18.74% | - | - |
| 03/03 | 755 | 810 | 755 | 810 | -0.61% | 400 | - | -17.93% | - | - |
| 03/02 | 815 | 815 | 815 | 815 | -0.61% | 200 | - | -18.99% | - | - |
| 02/26 | 820 | 820 | 820 | 820 | 0% | 400 | - | -19.53% | - | - |
| 02/23 | 845 | 845 | 820 | 820 | -3.53% | 400 | - | -20.62% | - | - |
| 02/19 | 845 | 850 | 845 | 850 | -2.86% | 400 | - | -19.05% | - | - |
| 02/06 | 875 | 875 | 875 | 875 | 0% | 200 | - | -17.69% | - | - |
| 02/03 | 875 | 875 | 875 | 875 | 0% | 200 | - | -18.83% | - | - |
| 01/29 | 875 | 875 | 875 | 875 | 0% | 200 | - | -19.95% | - | - |
| 01/28 | 875 | 875 | 875 | 875 | 0% | 200 | - | -21.59% | - | - |
| 01/26 | 875 | 875 | 875 | 875 | -2.78% | 800 | - | -23.11% | - | - |
| 01/19 | 900 | 900 | 900 | 900 | +2.27% | 200 | - | -22.08% | - | - |
| 2008 | ||||||||||
| 12/18 | 880 | 880 | 880 | 880 | +1.73% | 1,000 | - | -24.85% | - | - |
| 12/12 | 865 | 865 | 865 | 865 | -6.49% | 400 | - | -27.19% | - | - |
| 10/17 | 925 | 925 | 925 | 925 | 0% | 400 | - | -23.49% | - | - |
| 10/10 | 925 | 925 | 925 | 925 | -7.5% | 200 | - | -24.43% | - | - |
| 10/09 | 1,005 | 1,005 | 1,000 | 1,000 | -7.83% | 800 | - | -19.35% | - | - |
| 09/30 | 1,085 | 1,085 | 1,085 | 1,085 | -2.25% | 200 | - | -13.2% | - | - |
| 09/29 | 1,110 | 1,110 | 1,110 | 1,110 | -1.77% | 200 | - | -11.62% | - | - |
| 08/08 | 1,130 | 1,130 | 1,130 | 1,130 | -0.44% | 200 | - | -10.53% | - | - |
| 08/05 | 1,140 | 1,140 | 1,135 | 1,135 | -4.62% | 1,000 | - | -10.35% | - | - |
| 06/13 | 1,190 | 1,190 | 1,190 | 1,190 | -4.8% | 200 | - | -5.93% | - | - |
| 05/30 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | - | -1.26% | - | - |
| 05/19 | 1,250 | 1,250 | 1,250 | 1,250 | +0.81% | 200 | - | -1.19% | - | - |
| 05/13 | 1,190 | 1,240 | 1,190 | 1,240 | -3.88% | 400 | - | -1.82% | - | - |
| 05/08 | 1,290 | 1,290 | 1,290 | 1,290 | -0.39% | 200 | - | +2.38% | - | - |
| 04/25 | 1,350 | 1,350 | 1,295 | 1,295 | +14.1% | 400 | - | +2.53% | - | - |
| 04/24 | 1,135 | 1,135 | 1,135 | 1,135 | -3.4% | 400 | - | -10.13% | - | - |
| 03/17 | 1,175 | 1,175 | 1,175 | 1,175 | -6% | 200 | - | -7.84% | - | - |
| 03/03 | 1,250 | 1,250 | 1,250 | 1,250 | +6.38% | 200 | - | -2.72% | - | - |
| 02/27 | 1,150 | 1,175 | 1,150 | 1,175 | -6% | 1,400 | - | -9.41% | - | - |
| 02/25 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | - | -4.73% | - | - |
| 01/16 | 1,175 | 1,250 | 1,175 | 1,250 | -13.79% | 1,000 | - | -5.52% | - | - |
| 01/09 | 1,275 | 1,450 | 1,275 | 1,450 | +2.11% | 600 | - | +8.29% | - | - |
| 01/07 | 1,420 | 1,420 | 1,420 | 1,420 | +9.65% | 200 | - | +6.13% | - | - |
| 2007 | ||||||||||
| 12/25 | 1,295 | 1,295 | 1,295 | 1,295 | -0.38% | 200 | - | -3.57% | - | - |
| 12/13 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 400 | - | -3.99% | - | - |
| 12/12 | 1,300 | 1,300 | 1,300 | 1,300 | -7.14% | 400 | - | -4.55% | - | - |
| 11/20 | 1,400 | 1,400 | 1,400 | 1,400 | +8.53% | 200 | - | +2.12% | - | - |
| 11/14 | 1,290 | 1,290 | 1,290 | 1,290 | -2.64% | 200 | - | -6.32% | - | - |
| 11/01 | 1,325 | 1,325 | 1,325 | 1,325 | +6% | 200 | - | -4.47% | - | - |
| 10/26 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | - | -10.71% | - | - |
| 10/12 | 1,250 | 1,250 | 1,250 | 1,250 | -2.72% | 400 | - | -11.79% | - | - |
| 10/10 | 1,285 | 1,285 | 1,285 | 1,285 | +6.64% | 400 | - | -10.14% | - | - |
| 10/05 | 1,205 | 1,205 | 1,205 | 1,205 | +9.05% | 200 | - | -16.38% | - | - |
| 09/26 | 1,100 | 1,105 | 1,100 | 1,105 | -9.8% | 2,600 | - | -24.11% | - | - |
| 09/25 | 1,225 | 1,225 | 1,225 | 1,225 | +0.82% | 200 | - | -16.95% | - | - |
| 09/21 | 1,215 | 1,215 | 1,215 | 1,215 | +0.41% | 2,400 | - | -18.57% | - | - |
| 09/20 | 1,205 | 1,210 | 1,205 | 1,210 | +4.31% | 2,600 | - | -19.92% | - | - |
| 09/19 | 1,235 | 1,235 | 1,160 | 1,160 | -14.71% | 800 | - | -24.18% | - | - |
| 09/18 | 1,360 | 1,360 | 1,360 | 1,360 | +5.84% | 200 | - | -12.31% | - | - |
| 09/13 | 1,430 | 1,430 | 1,285 | 1,285 | -10.45% | 3,000 | - | -17.73% | - | - |
| 09/12 | 1,435 | 1,435 | 1,435 | 1,435 | +0.35% | 800 | - | -9% | - | - |
| 09/11 | 1,485 | 1,485 | 1,430 | 1,430 | -7.74% | 1,200 | - | -10.06% | - | - |
| 09/06 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 200 | - | -3.25% | - | - |
| 09/05 | 1,550 | 1,550 | 1,550 | 1,550 | +1.64% | 200 | - | -3.73% | - | - |
| 09/04 | 1,525 | 1,525 | 1,525 | 1,525 | -7.58% | 400 | - | -5.81% | - | - |
| 09/03 | 1,725 | 1,725 | 1,650 | 1,650 | +15.38% | 600 | - | +1.35% | - | - |
| 08/31 | 1,430 | 1,430 | 1,430 | 1,430 | -7.74% | 600 | - | -12.32% | - | - |
| 08/15 | 1,545 | 1,550 | 1,545 | 1,550 | -1.59% | 1,000 | - | -5.6% | - | - |
| 07/23 | 1,530 | 1,575 | 1,530 | 1,575 | +5% | 400 | - | -4.26% | - | - |
| 07/19 | 1,500 | 1,500 | 1,500 | 1,500 | -0.33% | 1,200 | - | -9.04% | - | - |
| 07/18 | 1,505 | 1,505 | 1,505 | 1,505 | -2.9% | 200 | - | -9.12% | - | - |
| 07/17 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 200 | - | -6.79% | - | - |
| 07/13 | 1,550 | 1,550 | 1,550 | 1,550 | -6.06% | 200 | - | -7.07% | - | - |
| 07/05 | 1,650 | 1,650 | 1,650 | 1,650 | -1.49% | 200 | - | -1.37% | - | - |
| 06/29 | 1,675 | 1,675 | 1,675 | 1,675 | +7.03% | 200 | - | +0.06% | - | - |
| 06/27 | 1,565 | 1,565 | 1,565 | 1,565 | -0.32% | 200 | - | -6.51% | - | - |
| 06/26 | 1,570 | 1,570 | 1,570 | 1,570 | -0.32% | 400 | - | -6.49% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
