中部電力（9502）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

2011/01/18

2010/08/19～2011/01/18

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
2011
01/18	1,991	1,998	1,989	1,991	+0.05%	1,420,600	-	-0.55%	-	-
01/17	1,989	1,994	1,987	1,990	+0.05%	1,259,800	-	-0.65%	-	-
01/14	1,990	1,994	1,987	1,989	0%	1,602,500	-	-0.75%	-	-
01/13	1,997	1,998	1,985	1,989	-0.35%	2,404,300	-	-0.8%	-	-
01/12	2,000	2,001	1,992	1,996	0%	1,601,300	-	-0.45%	-	-
01/11	2,010	2,010	1,995	1,996	-0.65%	1,887,100	-	-0.5%	-	-
01/07	2,020	2,025	2,003	2,009	-0.25%	1,394,400	-	+0.15%	-	-
01/06	2,010	2,015	2,008	2,014	+0.2%	936,700	-	+0.45%	-	-
01/05	2,008	2,010	2,000	2,010	+0.35%	991,600	-	+0.3%	-	-
01/04	2,015	2,015	1,998	2,003	+0.35%	943,000	-	+0.05%	-	-
2010
12/30	2,006	2,014	1,996	1,996	-0.8%	1,149,700	-	-0.25%	-	-
12/29	1,987	2,016	1,986	2,012	+1.21%	1,344,800	-	+0.6%	-	-
12/28	1,992	1,996	1,986	1,988	-0.15%	919,200	-	-0.5%	-	-
12/27	1,991	1,995	1,988	1,991	-0.45%	1,400,200	-	-0.3%	-	-
12/24	2,000	2,007	1,997	2,000	-0.2%	1,245,100	-	+0.15%	-	-
12/22	2,002	2,005	1,998	2,004	-0.15%	1,899,000	-	+0.4%	-	-
12/21	2,000	2,012	2,000	2,007	+0.15%	1,550,600	-	+0.6%	-	-
12/20	2,009	2,009	1,999	2,004	0%	1,549,600	-	+0.45%	-	-
12/17	2,008	2,012	2,002	2,004	-0.2%	1,541,300	-	+0.45%	-	-
12/16	2,009	2,016	2,007	2,008	-0.05%	1,611,400	-	+0.65%	-	-
12/15	2,015	2,020	2,008	2,009	-0.54%	1,498,000	-	+0.65%	-	-
12/14	2,000	2,020	1,998	2,020	+0.65%	1,424,700	-	+1.2%	-	-
12/13	2,007	2,008	1,997	2,007	0%	1,462,200	-	+0.65%	-	-
12/10	2,021	2,021	1,999	2,007	+0.1%	3,221,100	-	+0.7%	-	-
12/09	2,008	2,014	2,000	2,005	-0.4%	1,612,500	-	+0.65%	-	-
12/08	2,012	2,023	2,003	2,013	-0.3%	2,292,200	-	+1.16%	-	-
12/07	2,006	2,024	2,004	2,019	+0.75%	1,427,300	-	+1.56%	-	-
12/06	2,000	2,015	1,998	2,004	+0.1%	1,053,900	-	+0.8%	-	-
12/03	2,024	2,031	1,998	2,002	-0.55%	1,593,400	-	+0.81%	-	-
12/02	2,010	2,028	2,010	2,013	+0.35%	2,641,200	-	+1.46%	-	-
12/01	1,987	2,008	1,986	2,006	+1.42%	2,281,600	-	+1.21%	-	-
11/30	2,008	2,009	1,978	1,978	-0.45%	2,833,800	-	-0.05%	-	-
11/29	1,968	1,996	1,968	1,987	+0.66%	1,512,200	-	+0.4%	-	-
11/26	1,958	1,981	1,958	1,974	+0.71%	1,477,200	-	-0.2%	-	-
11/25	1,971	1,973	1,955	1,960	-0.31%	1,974,000	-	-0.91%	-	-
11/24	1,973	1,978	1,955	1,966	-0.15%	1,663,300	-	-0.66%	-	-
11/22	1,980	1,982	1,967	1,969	-0.3%	1,171,200	-	-0.51%	-	-
11/19	1,982	1,985	1,970	1,975	-0.15%	1,550,700	-	-0.1%	-	-
11/18	1,975	1,985	1,969	1,978	+0.1%	1,971,300	-	+0.15%	-	-
11/17	1,962	1,983	1,953	1,976	+0.15%	1,412,100	-	+0.15%	-	-
11/16	2,005	2,010	1,960	1,973	-2.08%	2,688,800	-	+0.05%	-	-
11/15	2,005	2,015	1,992	2,015	+0.35%	932,300	-	+2.18%	-	-
11/12	2,001	2,021	1,997	2,008	0%	1,273,800	-	+1.77%	-	-
11/11	2,014	2,029	2,000	2,008	-0.69%	897,200	-	+1.62%	-	-
11/10	1,997	2,029	1,996	2,022	+0.95%	1,560,600	-	+2.17%	-	-
11/09	1,994	2,010	1,989	2,003	+0.55%	1,380,600	-	+1.16%	-	-
11/08	1,981	1,992	1,965	1,992	+0.91%	1,873,900	-	+0.4%	-	-
11/05	1,987	2,010	1,966	1,974	+0.25%	2,362,900	-	-0.6%	-	-
11/04	1,972	1,998	1,959	1,969	+0.51%	1,640,400	-	-1.15%	-	-
11/02	1,961	1,968	1,951	1,959	-0.1%	1,547,200	-	-2.05%	-	-
11/01	2,009	2,010	1,954	1,961	-3.68%	3,055,500	-	-2.44%	-	-
10/29	1,975	2,036	1,962	2,036	+4.04%	3,383,800	-	+0.89%	-	-
10/28	1,955	1,969	1,942	1,957	+0.2%	3,124,200	-	-3.31%	-	-
10/27	1,955	1,966	1,937	1,953	-0.26%	1,910,500	-	-3.98%	-	-
10/26	1,943	1,975	1,940	1,958	+1.24%	1,563,800	-	-4.21%	-	-
10/25	1,960	1,965	1,934	1,934	-1.48%	1,509,700	-	-5.84%	-	-
10/22	1,976	1,976	1,959	1,963	-0.25%	1,338,700	-	-4.99%	-	-
10/21	1,956	1,970	1,934	1,968	+0.1%	1,791,000	-	-5.25%	-	-
10/20	1,985	1,985	1,949	1,966	-1.16%	2,519,500	-	-5.84%	-	-
10/19	1,988	2,002	1,976	1,989	+0.61%	3,226,700	-	-5.29%	-	-
10/18	1,918	1,980	1,918	1,977	+3.51%	2,375,300	-	-6.35%	-	-
10/15	1,933	1,939	1,908	1,910	-1.29%	2,208,200	-	-9.99%	-	-
10/14	1,926	1,942	1,912	1,935	+1.04%	2,899,000	-	-9.45%	-	-
10/13	1,942	1,949	1,915	1,915	-1.49%	3,762,600	-	-10.93%	-	-
10/12	2,000	2,000	1,935	1,944	-2.21%	3,239,000	-	-10.12%	-	-
10/08	1,997	2,020	1,985	1,988	-2.88%	5,439,600	-	-8.6%	-	-
10/07	2,065	2,080	2,035	2,047	-1.4%	3,047,600	-	-6.32%	-	-
10/06	2,073	2,080	2,064	2,076	-0.19%	1,989,800	-	-5.29%	-	-
10/05	2,050	2,092	2,042	2,080	+1.17%	2,164,500	-	-5.37%	-	-
10/04	2,080	2,084	2,050	2,056	-1.2%	1,744,100	-	-6.67%	-	-
10/01	2,078	2,085	2,052	2,081	+0.87%	2,486,800	-	-5.79%	-	-
09/30	2,109	2,121	2,054	2,063	-2.46%	3,245,900	-	-6.78%	-	-
09/29	2,152	2,154	2,107	2,115	-2.35%	3,481,000	-	-4.69%	-	-
09/28	2,175	2,192	2,164	2,166	-1.77%	1,554,000	-	-2.52%	-	-
09/27	2,180	2,213	2,162	2,205	+1.75%	1,934,800	-	-0.81%	-	-
09/24	2,179	2,193	2,165	2,167	-1.28%	2,529,200	-	-2.48%	-	-
09/22	2,203	2,212	2,195	2,195	-0.63%	1,526,900	-	-1.3%	-	-
09/21	2,203	2,217	2,196	2,209	+0.27%	1,893,200	-	-0.67%	-	-
09/17	2,200	2,204	2,189	2,203	+0.46%	1,711,300	-	-0.9%	-	-
09/16	2,237	2,242	2,187	2,193	-1.92%	3,135,000	-	-1.31%	-	-
09/15	2,241	2,258	2,235	2,236	-0.22%	2,291,100	-	+0.68%	-	-
09/14	2,246	2,258	2,237	2,241	-0.31%	1,327,300	-	+1.04%	-	-
09/13	2,253	2,265	2,247	2,248	-0.22%	1,501,100	-	+1.49%	-	-
09/10	2,269	2,275	2,237	2,253	-0.92%	2,714,500	-	+1.81%	-	-
09/09	2,260	2,274	2,253	2,274	+0.71%	1,262,400	-	+2.94%	-	-
09/08	2,261	2,264	2,241	2,258	-0.4%	1,214,400	-	+2.4%	-	-
09/07	2,258	2,273	2,254	2,267	-0.13%	819,100	-	+3.05%	-	-
09/06	2,250	2,272	2,245	2,270	+1.2%	1,172,500	-	+3.42%	-	-
09/03	2,241	2,257	2,227	2,243	-0.31%	1,303,600	-	+2.42%	-	-
09/02	2,241	2,250	2,230	2,250	+0.4%	1,230,100	-	+2.93%	-	-
09/01	2,213	2,241	2,195	2,241	+1.27%	1,948,200	-	+2.61%	-	-
08/31	2,215	2,228	2,209	2,213	-0.54%	2,108,600	-	+1.42%	-	-
08/30	2,220	2,244	2,209	2,225	+0.72%	1,413,000	-	+2.02%	-	-
08/27	2,181	2,219	2,181	2,209	+0.5%	1,866,100	-	+1.38%	-	-
08/26	2,185	2,198	2,171	2,198	+0.41%	1,360,500	-	+0.92%	-	-
08/25	2,181	2,194	2,180	2,189	-0.27%	1,159,600	-	+0.55%	-	-
08/24	2,191	2,202	2,184	2,195	-0.27%	1,103,600	-	+0.87%	-	-
08/23	2,180	2,201	2,173	2,201	+0.87%	1,278,200	-	+1.2%	-	-
08/20	2,171	2,185	2,166	2,182	-0.68%	1,514,400	-	+0.37%	-	-
08/19	2,195	2,200	2,187	2,197	-0.23%	1,077,200	-	+1.06%	-	-

中部電力（9502）の株価チャート

2010/08/19～2011/01/18

株価推移

開示資料

決算

株式

チャート