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

2015/01/22

2013/12/06～2015/01/22

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
2015
01/22	1,540	1,540	1,540	1,540	-1.6%	200	12億3200万	-0.39%	6.72	0.29
2014
12/30	1,565	1,565	1,565	1,565	-1.88%	200	12億5200万	+1.36%	6.83	0.29
12/29	1,595	1,595	1,595	1,595	-2.74%	200	12億7600万	+3.5%	6.96	0.3
12/24	1,640	1,640	1,640	1,640	-0.3%	200	13億1200万	+6.84%	7.15	0.31
12/04	1,645	1,645	1,645	1,645	0%	200	13億1600万	+7.66%	7.17	0.31
11/28	1,645	1,645	1,645	1,645	-1.5%	200	13億1600万	+8.22%	7.17	0.31
11/19	1,575	1,670	1,555	1,670	+1.21%	2,400	13億3600万	+10.38%	7.28	0.31
11/18	1,595	1,650	1,595	1,650	0%	1,800	13億2000万	+9.63%	7.2	0.31
11/13	1,615	1,650	1,615	1,650	0%	1,800	13億2000万	+10.15%	7.2	0.31
11/10	1,600	1,650	1,600	1,650	0%	1,400	13億2000万	+10.66%	7.2	0.31
11/05	1,615	1,650	1,615	1,650	+3.13%	1,400	13億2000万	+11.19%	7.2	0.31
11/04	1,535	1,600	1,530	1,600	+8.47%	3,800	12億8000万	+8.33%	6.98	0.3
10/27	1,475	1,475	1,475	1,475	+1.72%	200	11億8000万	+0.27%	6.43	0.27
10/16	1,450	1,450	1,450	1,450	-0.68%	200	11億6000万	-1.36%	6.32	0.27
10/14	1,460	1,460	1,460	1,460	0%	200	11億6800万	-0.68%	6.37	0.27
10/10	1,460	1,460	1,460	1,460	+0.34%	200	11億6800万	-0.82%	6.37	0.27
10/07	1,455	1,455	1,455	1,455	-1.36%	200	11億6400万	-1.22%	6.35	0.27
10/06	1,475	1,475	1,475	1,475	0%	200	11億8000万	+0.2%	6.43	0.27
09/26	1,475	1,475	1,475	1,475	+2.43%	200	11億8000万	+0.27%	6.43	0.27
09/25	1,440	1,440	1,440	1,440	-2.37%	1,000	11億5200万	-2.04%	6.28	0.27
09/24	1,475	1,475	1,475	1,475	-0.67%	200	11億8000万	+0.48%	6.43	0.27
09/19	1,490	1,490	1,485	1,485	-0.34%	600	11億8800万	+1.3%	6.48	0.28
09/11	1,495	1,495	1,490	1,490	-0.67%	400	11億9200万	+1.85%	6.5	0.28
09/05	1,500	1,500	1,500	1,500	0%	800	12億	+2.67%	6.54	0.28
09/01	1,500	1,500	1,500	1,500	0%	600	12億	+2.81%	6.54	0.28
08/28	1,500	1,500	1,500	1,500	0%	200	12億	+2.88%	6.54	0.28
08/25	1,475	1,500	1,475	1,500	+4.17%	400	12億	+2.95%	6.54	0.28
08/20	1,440	1,440	1,440	1,440	-2.04%	200	11億5200万	-1.03%	6.28	0.27
08/14	1,470	1,470	1,470	1,470	+2.08%	200	11億7600万	+0.75%	6.41	0.27
08/13	1,425	1,440	1,425	1,440	-1.37%	400	11億5200万	-1.23%	6.28	0.27
08/12	1,460	1,460	1,460	1,460	-1.68%	200	11億6800万	+0.07%	6.37	0.27
07/31	1,480	1,485	1,480	1,485	+0.68%	400	11億8800万	+1.85%	6.48	0.28
07/28	1,475	1,475	1,475	1,475	+1.03%	400	11億8000万	+1.37%	6.43	0.27
07/18	1,460	1,460	1,460	1,460	-1.02%	200	11億6800万	+0.41%	6.37	0.27
07/17	1,475	1,475	1,475	1,475	0%	200	11億8000万	+1.37%	6.43	0.27
07/16	1,475	1,475	1,475	1,475	+1.72%	200	11億8000万	+1.24%	6.43	0.27
07/11	1,455	1,455	1,450	1,450	-0.34%	600	11億6000万	-0.55%	6.33	0.27
07/10	1,455	1,455	1,455	1,455	-0.34%	200	11億6400万	-0.41%	6.35	0.27
07/08	1,460	1,460	1,460	1,460	-2.67%	200	11億6800万	-0.14%	6.37	0.27
07/07	1,500	1,500	1,500	1,500	+1.69%	200	12億	+2.67%	6.54	0.28
07/04	1,475	1,495	1,475	1,475	+2.08%	1,200	11億8000万	+1.1%	6.43	0.27
07/03	1,445	1,445	1,445	1,445	0%	200	11億5600万	-1.03%	6.3	0.27
07/02	1,445	1,445	1,445	1,445	0%	2,000	11億5600万	-1.1%	6.3	0.27
07/01	1,445	1,445	1,445	1,445	+2.85%	200	11億5600万	-1.03%	6.3	0.27
06/27	1,405	1,405	1,405	1,405	-0.71%	2,400	11億2400万	-3.7%	6.13	0.26
06/25	1,415	1,415	1,415	1,415	0%	200	11億3200万	-3.15%	6.17	0.26
06/24	1,415	1,415	1,415	1,415	-0.7%	600	11億3200万	-3.21%	6.17	0.26
06/20	1,425	1,425	1,425	1,425	-1.72%	400	11億4000万	-2.73%	6.22	0.27
06/18	1,450	1,450	1,450	1,450	-1.69%	600	11億6000万	-1.09%	6.33	0.27
06/12	1,470	1,475	1,470	1,475	0%	400	11億8000万	+0.55%	6.43	0.27
06/11	1,475	1,475	1,475	1,475	+0.68%	200	11億8000万	+0.41%	6.43	0.27
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

中部証券金融（8513）の株価チャート

2013/12/06～2015/01/22

株価推移

開示資料

決算

株式

チャート