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

2014/06/06

2013/08/26～2014/06/06

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
06/06	1,450	1,465	1,450	1,465	-4.25%	1,200	11億7200万	-0.34%	6.39	0.27
06/04	1,530	1,530	1,530	1,530	+5.52%	400	12億2400万	+3.87%	6.67	0.29
06/02	1,450	1,450	1,450	1,450	-0.68%	200	11億6000万	-1.63%	6.33	0.27
05/29	1,460	1,460	1,460	1,460	+1.39%	200	11億6800万	-1.08%	6.37	0.27
05/27	1,480	1,480	1,440	1,440	+2.13%	400	11億5200万	-2.64%	6.28	0.27
05/26	1,410	1,410	1,410	1,410	-2.76%	400	11億2800万	-4.86%	6.15	0.26
05/20	1,460	1,460	1,450	1,450	-2.03%	400	11億6000万	-2.23%	6.33	0.27
05/09	1,480	1,480	1,480	1,480	-2.63%	200	11億8400万	-0.34%	6.46	0.28
05/08	1,520	1,520	1,520	1,520	+0.33%	200	12億1600万	+2.29%	6.63	0.28
04/25	1,515	1,515	1,515	1,515	-0.66%	200	12億1200万	+1.68%	6.61	0.28
04/24	1,525	1,525	1,525	1,525	+3.74%	200	12億2000万	+2.14%	6.65	0.28
04/21	1,470	1,470	1,470	1,470	+2.8%	200	11億7600万	-1.74%	6.41	0.27
04/18	1,430	1,430	1,430	1,430	-2.72%	200	11億4400万	-4.48%	6.24	0.27
04/14	1,485	1,485	1,470	1,470	-1.34%	400	11億7600万	-1.93%	6.41	0.27
04/09	1,490	1,490	1,490	1,490	+1.71%	200	11億9200万	-0.6%	6.5	0.28
04/08	1,465	1,465	1,465	1,465	+2.81%	200	11億7200万	-2.07%	6.39	0.27
04/04	1,435	1,435	1,425	1,425	-0.35%	1,400	11億4000万	-4.55%	6.22	0.27
04/03	1,430	1,430	1,430	1,430	-1.04%	200	11億4400万	-4.16%	6.24	0.27
03/31	1,445	1,445	1,445	1,445	0%	200	11億5600万	-3.09%	8.02	0.33
03/26	1,445	1,445	1,445	1,445	-2.69%	200	11億5600万	-2.96%	8.02	0.33
03/24	1,485	1,485	1,485	1,485	+2.77%	200	11億8800万	-0.2%	8.25	0.34
03/20	1,445	1,445	1,445	1,445	-2.69%	400	11億5600万	-2.82%	8.02	0.33
03/10	1,485	1,485	1,485	1,485	-2.62%	200	11億8800万	-0.27%	8.25	0.34
03/03	1,500	1,525	1,500	1,525	+1.67%	2,200	12億2000万	+2.42%	8.47	0.35
02/26	1,550	1,550	1,470	1,500	-2.6%	2,000	12億	+0.87%	8.33	0.34
02/24	1,540	1,540	1,540	1,540	-0.65%	400	12億3200万	+3.77%	8.55	0.35
02/21	1,525	1,550	1,525	1,550	+3.33%	800	12億4000万	+4.66%	8.61	0.36
02/20	1,500	1,500	1,500	1,500	-2.6%	200	12億	+1.56%	8.33	0.34
02/19	1,540	1,540	1,540	1,540	+2.67%	400	12億3200万	+4.41%	8.55	0.35
02/17	1,500	1,500	1,500	1,500	+3.09%	200	12億	+2.04%	8.33	0.34
02/04	1,465	1,465	1,455	1,455	-2.02%	400	11億6400万	-0.89%	8.08	0.33
01/31	1,485	1,485	1,485	1,485	-2.3%	600	11億8800万	+1.16%	8.25	0.34
01/20	1,520	1,520	1,520	1,520	-5%	200	12億1600万	+3.75%	8.44	0.35
01/16	1,600	1,600	1,600	1,600	0%	600	12億8000万	+9.59%	8.88	0.37
01/09	1,600	1,600	1,600	1,600	0%	200	12億8000万	+10.04%	8.88	0.37
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

中部証券金融（8513）の株価チャート

2013/08/26～2014/06/06

株価推移

開示資料

決算

株式

チャート