中部証券金融（8513）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

2014/01/08

2013/05/01～2014/01/08

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
2014
01/08	1,600	1,600	1,600	1,600	+7.38%	200	12億8000万	+10.57%	8.88	0.37
01/07	1,490	1,490	1,490	1,490	+0.68%	200	11億9200万	+3.47%	8.27	0.34
01/06	1,595	1,595	1,480	1,480	+1.02%	1,000	11億8400万	+2.92%	8.22	0.34
2013
12/30	1,465	1,465	1,465	1,465	+3.53%	600	11億7200万	+2.16%	8.14	0.34
12/25	1,400	1,415	1,400	1,415	+1.07%	800	11億3200万	-1.19%	7.86	0.32
12/24	1,400	1,400	1,400	1,400	0%	800	11億2000万	-2.23%	7.77	0.32
12/20	1,400	1,400	1,400	1,400	0%	1,400	11億2000万	-2.1%	7.77	0.32
12/17	1,405	1,405	1,400	1,400	0%	600	11億2000万	-2.03%	7.77	0.32
12/16	1,425	1,425	1,400	1,400	-1.75%	800	11億2000万	-1.89%	7.77	0.32
12/13	1,425	1,425	1,425	1,425	-1.72%	200	11億4000万	0%	7.91	0.33
12/12	1,450	1,450	1,450	1,450	-2.68%	200	11億6000万	+1.9%	8.05	0.33
12/11	1,490	1,490	1,490	1,490	-0.67%	200	11億9200万	+5%	8.27	0.34
12/09	1,490	1,500	1,490	1,500	+1.35%	600	12億	+6.08%	8.33	0.34
12/06	1,480	1,480	1,480	1,480	+4.23%	1,000	11億8400万	+5.11%	8.22	0.34
12/05	1,420	1,420	1,420	1,420	-2.74%	600	11億3600万	+1.21%	7.89	0.33
12/04	1,455	1,460	1,455	1,460	+1.39%	400	11億6800万	+4.29%	8.11	0.33
12/02	1,440	1,440	1,440	1,440	-1.37%	200	11億5200万	+3.15%	8	0.33
11/28	1,450	1,460	1,450	1,460	+3.18%	800	11億6800万	+4.89%	8.11	0.33
11/27	1,415	1,415	1,415	1,415	-2.75%	200	11億3200万	+1.87%	7.86	0.32
11/25	1,450	1,455	1,450	1,455	+0.34%	600	11億6400万	+4.98%	8.08	0.33
11/22	1,450	1,450	1,450	1,450	+3.2%	200	11億6000万	+4.92%	8.05	0.33
11/21	1,405	1,405	1,405	1,405	+0.36%	600	11億2400万	+1.96%	7.8	0.32
11/20	1,400	1,400	1,400	1,400	-4.11%	200	11億2000万	+1.74%	7.77	0.32
11/18	1,460	1,460	1,460	1,460	+2.46%	4,000	11億6800万	+6.18%	8.11	0.33
11/14	1,450	1,450	1,425	1,425	0%	800	11億4000万	+3.94%	7.91	0.33
11/13	1,425	1,425	1,425	1,425	0%	200	11億4000万	+4.01%	7.91	0.33
11/08	1,390	1,430	1,390	1,425	+2.52%	12,400	11億4000万	+4.17%	7.91	0.33
11/07	1,365	1,390	1,365	1,390	-1.07%	9,200	11億1200万	+1.76%	7.72	0.32
11/06	1,405	1,405	1,405	1,405	-0.35%	200	11億2400万	+2.86%	7.8	0.32
11/05	1,410	1,410	1,410	1,410	+4.06%	200	11億2800万	+3.37%	7.83	0.32
11/01	1,365	1,390	1,355	1,355	-2.52%	2,200	10億8400万	-0.37%	7.52	0.31
10/31	1,380	1,390	1,380	1,390	+3.73%	400	11億1200万	+2.28%	7.72	0.32
10/28	1,340	1,340	1,340	1,340	-0.74%	600	10億7200万	-1.25%	7.44	0.31
10/25	1,385	1,385	1,350	1,350	-2.53%	1,000	10億8000万	-0.44%	7.5	0.31
10/24	1,305	1,385	1,305	1,385	+2.97%	800	11億800万	+2.29%	7.69	0.32
10/23	1,355	1,355	1,345	1,345	-0.74%	1,800	10億7600万	-0.44%	7.47	0.31
10/22	1,355	1,355	1,355	1,355	0%	200	10億8400万	+0.44%	7.52	0.31
10/21	1,355	1,355	1,355	1,355	+0.37%	400	10億8400万	+0.52%	7.52	0.31
10/18	1,355	1,355	1,350	1,350	0%	1,200	10億8000万	+0.22%	7.5	0.31
10/17	1,350	1,350	1,350	1,350	0%	200	10億8000万	+0.37%	7.5	0.31
10/16	1,350	1,350	1,350	1,350	0%	600	10億8000万	+0.45%	7.5	0.31
10/15	1,375	1,375	1,350	1,350	-1.82%	600	10億8000万	+0.52%	7.5	0.31
10/11	1,375	1,375	1,375	1,375	+1.85%	400	11億	+2.31%	7.64	0.32
10/09	1,310	1,350	1,310	1,350	0%	2,600	10億8000万	+0.67%	7.5	0.31
10/08	1,355	1,355	1,350	1,350	-0.37%	400	10億8000万	+0.75%	7.5	0.31
10/04	1,375	1,375	1,335	1,355	+0.37%	2,400	10億8400万	+1.19%	7.52	0.31
10/03	1,365	1,365	1,350	1,350	-1.82%	1,200	10億8000万	+0.9%	7.5	0.31
10/02	1,375	1,375	1,375	1,375	0%	200	11億	+2.61%	7.64	0.32
09/30	1,375	1,375	1,375	1,375	-1.79%	200	11億	+2.84%	7.64	0.32
09/27	1,380	1,400	1,380	1,400	+1.82%	800	11億2000万	+4.79%	7.77	0.32
09/26	1,375	1,375	1,375	1,375	0%	200	11億	+2.92%	7.64	0.32
09/20	1,375	1,375	1,375	1,375	0%	400	11億	+3%	7.64	0.32
09/19	1,375	1,375	1,375	1,375	+1.48%	2,800	11億	+3%	7.64	0.32
09/18	1,355	1,355	1,355	1,355	+2.26%	200	10億8400万	+1.35%	7.52	0.31
09/17	1,325	1,325	1,325	1,325	0%	1,200	10億6000万	-0.97%	7.36	0.3
09/13	1,325	1,325	1,325	1,325	0%	1,600	10億6000万	-1.49%	7.36	0.3
09/12	1,325	1,325	1,325	1,325	-0.38%	1,000	10億6000万	-2.07%	7.36	0.3
09/11	1,325	1,330	1,325	1,330	+1.92%	1,200	10億6400万	-2.13%	7.39	0.31
09/10	1,300	1,330	1,275	1,305	+0.38%	4,200	10億4400万	-4.4%	7.25	0.3
09/09	1,335	1,335	1,300	1,300	0%	800	10億4000万	-5.25%	7.22	0.3
09/06	1,300	1,300	1,300	1,300	-1.52%	2,000	10億4000万	-5.52%	7.22	0.3
08/30	1,320	1,320	1,320	1,320	-1.49%	600	10億5600万	-4.83%	7.33	0.3
08/29	1,340	1,340	1,340	1,340	+3.08%	200	10億7200万	-3.8%	7.44	0.31
08/28	1,300	1,300	1,300	1,300	-1.89%	600	10億4000万	-7.14%	7.22	0.3
08/26	1,330	1,330	1,325	1,325	+0.38%	800	10億6000万	-6.16%	7.36	0.3
08/23	1,320	1,320	1,320	1,320	-4.35%	200	10億5600万	-7.11%	7.33	0.3
08/22	1,380	1,380	1,380	1,380	+5.75%	400	11億400万	-3.5%	7.66	0.32
08/20	1,310	1,310	1,300	1,305	-1.51%	1,400	10億4400万	-9.25%	7.25	0.3
08/19	1,325	1,325	1,325	1,325	+0.76%	400	10億6000万	-8.62%	7.36	0.3
08/15	1,315	1,315	1,315	1,315	-1.5%	200	10億5200万	-9.93%	7.3	0.3
08/14	1,335	1,335	1,335	1,335	-3.61%	200	10億6800万	-9.12%	7.41	0.31
08/13	1,310	1,385	1,310	1,385	+5.73%	400	11億800万	-6.23%	7.69	0.32
08/12	1,310	1,310	1,310	1,310	-2.96%	1,000	10億4800万	-11.49%	7.27	0.3
08/07	1,350	1,350	1,350	1,350	-2.88%	400	10億8000万	-9.09%	7.5	0.31
08/05	1,350	1,390	1,350	1,390	+2.96%	1,200	11億1200万	-6.77%	7.72	0.32
08/01	1,350	1,350	1,350	1,350	-2.17%	200	10億8000万	-9.82%	7.5	0.31
07/26	1,380	1,380	1,380	1,380	-2.82%	600	11億400万	-8.37%	7.66	0.32
07/25	1,420	1,420	1,420	1,420	+2.9%	600	11億3600万	-6.33%	7.89	0.33
07/24	1,380	1,380	1,380	1,380	-8%	1,000	11億400万	-9.57%	7.66	0.32
07/22	1,500	1,500	1,500	1,500	-1.64%	400	12億	-2.28%	8.33	0.34
07/17	1,525	1,525	1,525	1,525	+2.69%	200	12億2000万	-0.91%	8.47	0.35
07/08	1,485	1,485	1,485	1,485	+0.34%	400	11億8800万	-3.7%	8.25	0.34
06/27	1,480	1,480	1,480	1,480	0%	400	11億8400万	-4.33%	8.28	0.34
06/26	1,440	1,480	1,440	1,480	+5.71%	400	11億8400万	-4.7%	8.28	0.34
06/21	1,375	1,400	1,335	1,400	-11.11%	800	11億2000万	-10.14%	7.83	0.32
06/12	1,495	1,575	1,495	1,575	+6.78%	400	12億6000万	+0.7%	8.81	0.36
06/10	1,475	1,475	1,475	1,475	-2.64%	200	11億8000万	-5.51%	8.25	0.34
05/23	1,515	1,515	1,515	1,515	-5.02%	200	12億1200万	-3.01%	8.48	0.35
05/21	1,610	1,610	1,595	1,595	+2.57%	1,600	12億7600万	+2.24%	8.92	0.37
05/20	1,545	1,555	1,545	1,555	+0.65%	1,000	12億4400万	0%	8.7	0.36
05/16	1,555	1,555	1,545	1,545	-1.9%	600	12億3600万	-0.45%	8.64	0.36
05/15	1,600	1,600	1,575	1,575	-2.17%	1,200	12億6000万	+1.68%	8.81	0.36
05/14	1,595	1,610	1,595	1,610	+2.88%	1,400	12億8800万	+4.34%	9.01	0.37
05/13	1,575	1,575	1,565	1,565	+0.64%	600	12億5200万	+1.89%	8.76	0.36
05/10	1,545	1,555	1,545	1,555	+1.63%	600	12億4400万	+1.77%	8.7	0.36
05/09	1,490	1,530	1,485	1,530	+5.52%	1,200	12億2400万	+0.53%	8.56	0.35
05/08	1,475	1,475	1,450	1,450	0%	2,800	11億6000万	-4.61%	8.11	0.34
05/07	1,455	1,500	1,450	1,450	-2.03%	3,000	11億6000万	-4.61%	8.11	0.34
05/02	1,480	1,480	1,475	1,480	-4.52%	600	11億8400万	-2.5%	8.28	0.34
05/01	1,575	1,575	1,550	1,550	-1.59%	1,200	12億4000万	+2.11%	8.67	0.36

中部証券金融（8513）の株価チャート

2013/05/01～2014/01/08

株価推移

開示資料

決算

株式

チャート