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

2015/07/07

2014/04/25～2015/07/07

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
07/07	2,000	2,000	2,000	2,000	-2.44%	200	16億	+7.99%	9.18	0.43
07/01	2,050	2,050	2,050	2,050	+1.23%	200	16億4000万	+11.41%	9.4	0.44
06/23	2,025	2,025	2,025	2,025	+1.76%	800	16億2000万	+10.9%	9.29	0.44
06/04	2,010	2,010	1,990	1,990	0%	400	15億9200万	+9.76%	9.13	0.43
05/26	1,990	1,990	1,990	1,990	0%	200	15億9200万	+10.31%	9.13	0.43
05/25	1,945	1,990	1,945	1,990	+2.31%	400	15億9200万	+10.99%	9.13	0.43
05/22	1,945	1,945	1,945	1,945	+1.3%	200	15億5600万	+9.21%	8.92	0.42
05/21	1,900	1,925	1,900	1,920	+3.78%	5,200	15億3600万	+8.41%	8.81	0.41
05/20	1,850	1,850	1,850	1,850	0%	200	14億8000万	+4.99%	8.49	0.4
05/19	1,780	1,850	1,780	1,850	+3.93%	2,400	14億8000万	+5.35%	8.49	0.4
05/18	1,730	1,800	1,730	1,780	+0.56%	2,400	14億2400万	+1.95%	8.17	0.38
05/14	1,770	1,770	1,770	1,770	-0.84%	200	14億1600万	+1.84%	8.12	0.38
05/13	1,825	1,825	1,785	1,785	-2.19%	400	14億2800万	+3.12%	8.19	0.39
05/12	1,790	1,825	1,790	1,825	+4.29%	400	14億6000万	+6.04%	8.37	0.39
05/11	1,755	1,755	1,740	1,750	-3.58%	1,200	14億	+2.28%	8.03	0.38
05/08	1,815	1,815	1,815	1,815	-4.22%	400	14億5200万	+6.58%	8.33	0.39
05/07	1,825	1,895	1,810	1,895	-2.07%	1,000	15億1600万	+11.93%	8.69	0.41
04/30	1,940	1,940	1,800	1,935	-0.51%	1,200	15億4800万	+15.11%	8.88	0.42
04/28	1,850	1,945	1,850	1,945	+14.08%	400	15億5600万	+16.54%	8.92	0.42
04/27	1,705	1,710	1,705	1,705	-2.57%	1,200	13億6400万	+2.9%	7.82	0.37
04/24	1,750	1,750	1,750	1,750	+2.94%	800	14億	+5.74%	8.03	0.38
04/23	1,700	1,700	1,700	1,700	+0.59%	600	13億6000万	+2.91%	7.8	0.37
04/22	1,690	1,690	1,690	1,690	-0.59%	200	13億5200万	+2.42%	7.75	0.36
04/21	1,700	1,700	1,700	1,700	+2.72%	200	13億6000万	+3.16%	7.8	0.37
03/31	1,655	1,655	1,655	1,655	-2.65%	200	13億2400万	+0.55%	7.22	0.31
03/24	1,700	1,700	1,700	1,700	0%	400	13億6000万	+3.28%	7.41	0.32
03/23	1,700	1,700	1,700	1,700	0%	400	13億6000万	+3.53%	7.41	0.32
03/20	1,700	1,700	1,700	1,700	-3.41%	200	13億6000万	+4.1%	7.41	0.32
03/19	1,700	1,760	1,700	1,760	+3.53%	1,800	14億800万	+8.44%	7.68	0.33
03/16	1,700	1,700	1,700	1,700	0%	200	13億6000万	+5.52%	7.41	0.32
03/13	1,690	1,700	1,690	1,700	+0.59%	4,600	13億6000万	+6.18%	7.41	0.32
03/12	1,690	1,690	1,690	1,690	-0.29%	200	13億5200万	+6.22%	7.37	0.31
03/10	1,695	1,695	1,695	1,695	-0.29%	200	13億5600万	+7.08%	7.39	0.32
03/09	1,650	1,700	1,650	1,700	+6.25%	2,000	13億6000万	+8.01%	7.41	0.32
03/06	1,600	1,600	1,600	1,600	+0.63%	400	12億8000万	+2.3%	6.98	0.3
03/04	1,590	1,590	1,590	1,590	-0.31%	400	12億7200万	+1.99%	6.93	0.3
02/27	1,600	1,600	1,595	1,595	+3.57%	400	12億7600万	+2.64%	6.96	0.3
02/12	1,540	1,540	1,540	1,540	-2.22%	200	12億3200万	-0.65%	6.72	0.29
02/06	1,575	1,575	1,575	1,575	+2.27%	200	12億6000万	+1.68%	6.87	0.29
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

中部証券金融（8513）の株価チャート

2014/04/25～2015/07/07

株価推移

開示資料

決算

株式

チャート