中部証券金融（8513）の株価チャート
2014/10/14～2016/01/20
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 |
| 01/20 | 2,020 | 2,020 | 2,020 | 2,020 | +6.32% | 100 | 16億1600万 | +2.38% | 9.26 | 0.44 |
| 01/19 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | 15億2000万 | -3.31% | 8.71 | 0.41 |
| 01/18 | 1,950 | 1,950 | 1,900 | 1,900 | -7.32% | 600 | 15億2000万 | -3.26% | 8.71 | 0.41 |
| 01/15 | 2,088 | 2,088 | 2,050 | 2,050 | +0.05% | 600 | 16億4000万 | +4.22% | 9.4 | 0.44 |
| 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年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
