中部証券金融（8513）の株価チャート

2016/01/05

2014/09/26～2016/01/05

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
2016
01/05	2,049	2,049	2,049	2,049	+2.45%	200	16億3920万	+4.33%	9.39	0.44
2015
12/30	2,000	2,000	2,000	2,000	0%	100	16億	+2.04%	9.17	0.43
12/28	2,000	2,000	2,000	2,000	+0.25%	100	16億	+2.3%	9.17	0.43
12/22	1,995	1,995	1,995	1,995	-0.25%	300	15億9600万	+2.26%	9.15	0.43
12/21	2,135	2,135	2,000	2,000	+0.25%	200	16億	+2.72%	9.17	0.43
12/18	1,995	1,995	1,995	1,995	-5%	200	15億9600万	+2.73%	9.15	0.43
12/07	2,100	2,100	2,100	2,100	+5%	300	16億8000万	+8.14%	9.63	0.45
12/04	2,000	2,000	2,000	2,000	0%	6,700	16億	+3.2%	9.17	0.43
11/20	2,000	2,000	2,000	2,000	+4.28%	100	16億	+3.2%	9.17	0.43
11/16	1,918	1,918	1,918	1,918	-2.19%	200	15億3440万	-0.98%	8.79	0.41
11/13	1,961	1,961	1,961	1,961	+2.08%	100	15億6880万	+1.19%	8.99	0.42
11/12	1,921	1,921	1,921	1,921	-3.95%	100	15億3680万	-0.93%	8.81	0.41
11/06	2,000	2,000	2,000	2,000	0%	300	16億	+2.93%	9.17	0.43
11/05	2,000	2,000	2,000	2,000	+5.26%	300	16億	+2.99%	9.17	0.43
10/27	1,870	1,900	1,870	1,900	-5%	200	15億2000万	-2.21%	8.71	0.41
10/23	2,000	2,000	2,000	2,000	+1.01%	200	16億	+2.72%	9.17	0.43
10/21	1,980	1,980	1,980	1,980	-0.95%	100	15億8400万	+1.8%	9.08	0.43
10/20	1,999	1,999	1,999	1,999	+11.06%	300	15億9920万	+2.72%	9.17	0.43
10/19	1,800	1,800	1,800	1,800	-5.26%	100	14億4000万	-7.5%	8.25	0.39
10/08	1,900	1,900	1,900	1,900	-2.06%	100	15億2000万	-2.86%	8.71	0.41
10/05	1,940	1,940	1,940	1,940	+7.18%	200	15億5200万	-1.07%	8.89	0.42
10/01	株式併合 5→1
09/29	1,810	1,810	1,810	1,810	-3.47%	100	14億4800万	-7.79%	8.3	0.39
09/28	1,900	1,900	1,875	1,875	-5.06%	300	15億	-4.82%	8.6	0.4
09/15	1,975	1,975	1,975	1,975	0%	200	15億8000万	+0.05%	9.06	0.43
09/11	1,950	1,975	1,950	1,975	+1.28%	400	15億8000万	+0.1%	9.06	0.43
09/07	1,950	1,950	1,950	1,950	+4%	200	15億6000万	-1.07%	8.95	0.42
08/19	1,880	1,880	1,875	1,875	-1.06%	400	15億	-4.68%	8.6	0.4
08/14	1,910	1,910	1,895	1,895	-0.79%	600	15億1600万	-3.61%	8.69	0.41
08/13	1,900	1,910	1,900	1,910	+1.6%	800	15億2800万	-2.6%	8.76	0.41
08/12	1,880	1,880	1,880	1,880	-5.53%	200	15億400万	-3.89%	8.62	0.41
08/11	1,990	1,990	1,990	1,990	0%	1,800	15億9200万	+1.95%	9.13	0.43
08/06	1,965	1,990	1,965	1,990	-0.25%	400	15億9200万	+2.31%	9.13	0.43
08/04	1,995	1,995	1,995	1,995	+0.25%	200	15億9600万	+3.05%	9.15	0.43
07/30	1,990	1,990	1,990	1,990	+2.05%	200	15億9200万	+3.16%	9.13	0.43
07/29	1,950	1,950	1,950	1,950	-1.27%	200	15億6000万	+1.3%	8.95	0.42
07/27	1,975	1,975	1,975	1,975	-1.99%	200	15億8000万	+2.65%	9.06	0.43
07/23	2,015	2,015	2,015	2,015	+1.26%	200	16億1200万	+4.78%	9.24	0.44
07/22	1,990	1,990	1,990	1,990	-1.73%	200	15億9200万	+4.13%	9.13	0.43
07/21	2,025	2,025	2,025	2,025	+1.5%	200	16億2000万	+6.52%	9.29	0.44
07/14	1,990	1,995	1,990	1,995	+2.31%	400	15億9600万	+5.67%	9.15	0.43
07/13	1,950	1,950	1,950	1,950	-2.01%	200	15億6000万	+3.94%	8.95	0.42
07/10	1,880	1,990	1,880	1,990	-0.5%	600	15億9200万	+6.65%	9.13	0.43
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

中部証券金融（8513）の株価チャート

2014/09/26～2016/01/05

株価推移

開示資料

決算

株式

チャート