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

2011/05/18

2010/12/16～2011/05/18

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
05/18	1,354	1,390	1,337	1,351	+0.9%	7,739,300	-	-20.67%	-	-
05/17	1,391	1,400	1,315	1,339	-5.5%	12,894,200	-	-22.24%	-	-
05/16	1,425	1,454	1,411	1,417	-4.51%	6,920,300	-	-18.47%	-	-
05/13	1,521	1,540	1,466	1,484	-2.62%	8,362,200	-	-15.25%	-	-
05/12	1,529	1,540	1,506	1,524	-1.42%	6,799,600	-	-13.56%	-	-
05/11	1,611	1,624	1,535	1,546	-4.21%	12,070,000	-	-12.85%	-	-
05/10	1,593	1,632	1,593	1,614	+1.89%	11,187,900	-	-9.63%	-	-
05/09	1,526	1,593	1,521	1,584	-10.31%	20,480,000	-	-11.8%	-	-
05/06	1,746	1,790	1,741	1,766	+0.8%	2,651,500	-	-2.43%	-	-
05/02	1,810	1,820	1,741	1,752	-1.18%	2,291,200	-	-3.63%	-	-
04/28	1,720	1,773	1,720	1,773	+3.02%	2,429,300	-	-2.9%	-	-
04/27	1,714	1,743	1,713	1,721	+0.64%	3,303,500	-	-6.16%	-	-
04/26	1,709	1,718	1,696	1,710	-0.81%	2,098,300	-	-7.37%	-	-
04/25	1,736	1,761	1,710	1,724	-1.37%	2,378,200	-	-7.26%	-	-
04/22	1,750	1,771	1,739	1,748	-1.08%	1,636,800	-	-6.47%	-	-
04/21	1,794	1,798	1,761	1,767	-1.94%	2,265,000	-	-5.96%	-	-
04/20	1,817	1,817	1,790	1,802	-0.33%	1,663,700	-	-4.35%	-	-
04/19	1,809	1,830	1,782	1,808	-0.33%	1,685,000	-	-4.08%	-	-
04/18	1,870	1,873	1,814	1,814	-4.12%	2,565,600	-	-4.22%	-	-
04/15	1,871	1,899	1,865	1,892	+1.18%	3,620,500	-	-0.79%	-	-
04/14	1,865	1,889	1,851	1,870	+0.54%	3,092,900	-	-2.45%	-	-
04/13	1,893	1,893	1,851	1,860	-3.13%	4,565,900	-	-3.58%	-	-
04/12	1,905	1,942	1,889	1,920	-0.1%	4,030,000	-	-1.03%	-	-
04/11	1,886	1,927	1,873	1,922	+3.11%	4,246,300	-	-1.44%	-	-
04/08	1,817	1,886	1,776	1,864	+1.8%	6,218,400	-	-4.85%	-	-
04/07	1,750	1,852	1,750	1,831	+5.84%	5,258,900	-	-7.06%	-	-
04/06	1,746	1,772	1,707	1,730	-1.54%	3,193,600	-	-12.71%	-	-
04/05	1,768	1,783	1,736	1,757	-0.62%	3,204,700	-	-12.11%	-	-
04/04	1,783	1,796	1,755	1,768	-1.56%	3,563,600	-	-12.26%	-	-
04/01	1,850	1,856	1,780	1,796	-2.92%	3,032,000	-	-11.53%	-	-
03/31	1,866	1,872	1,828	1,850	-1.6%	2,885,000	1兆4023億	-9.54%	16.58	0.84
03/30	1,882	1,895	1,830	1,880	-1.93%	3,361,900	-	-8.69%	-	-
03/29	1,923	1,945	1,894	1,917	-2.29%	1,778,800	-	-7.48%	-	-
03/28	1,964	1,987	1,945	1,962	-0.1%	2,335,500	-	-5.81%	-	-
03/25	1,980	1,995	1,961	1,964	-0.61%	1,767,400	-	-6.16%	-	-
03/24	1,999	2,016	1,966	1,976	-1.69%	2,037,900	-	-5.99%	-	-
03/23	2,026	2,067	1,981	2,010	-1.57%	2,599,400	-	-4.78%	-	-
03/22	2,073	2,090	2,030	2,042	+2.98%	2,735,000	-	-3.54%	-	-
03/18	2,048	2,049	1,951	1,983	-0.85%	2,329,200	-	-6.55%	-	-
03/17	1,850	2,027	1,850	2,000	+6.16%	3,940,500	-	-6.06%	-	-
03/16	1,775	1,901	1,755	1,884	+3.8%	3,978,500	-	-11.72%	-	-
03/15	1,964	1,965	1,700	1,815	-11.07%	5,251,600	-	-15.27%	-	-
03/14	1,979	2,100	1,978	2,041	-4.13%	3,870,200	-	-5.25%	-	-
03/11	2,151	2,156	2,129	2,129	-1.44%	2,808,800	-	-1.25%	-	-
03/10	2,162	2,170	2,150	2,160	-0.05%	1,093,100	-	+0.28%	-	-
03/09	2,151	2,173	2,151	2,161	+0.56%	965,000	-	+0.51%	-	-
03/08	2,160	2,174	2,149	2,149	-0.09%	1,386,300	-	+0.14%	-	-
03/07	2,144	2,157	2,131	2,151	+0.37%	1,312,600	-	+0.42%	-	-
03/04	2,151	2,159	2,137	2,143	+0.05%	1,186,500	-	+0.33%	-	-
03/03	2,144	2,160	2,136	2,142	-0.09%	1,111,400	-	+0.52%	-	-
03/02	2,148	2,164	2,138	2,144	-0.69%	1,273,400	-	+0.85%	-	-
03/01	2,157	2,175	2,141	2,159	+0.09%	1,514,100	-	+1.79%	-	-
02/28	2,145	2,170	2,133	2,157	+0.61%	1,830,200	-	+1.99%	-	-
02/25	2,153	2,156	2,129	2,144	-0.92%	2,571,200	-	+1.66%	-	-
02/24	2,193	2,194	2,160	2,164	-1.32%	1,867,200	-	+2.9%	-	-
02/23	2,201	2,216	2,193	2,193	-0.45%	1,916,000	-	+4.63%	-	-
02/22	2,195	2,211	2,188	2,203	+0.36%	1,900,400	-	+5.51%	-	-
02/21	2,203	2,205	2,194	2,195	-0.41%	1,504,300	-	+5.53%	-	-
02/18	2,213	2,223	2,201	2,204	-0.23%	1,999,700	-	+6.42%	-	-
02/17	2,183	2,217	2,168	2,209	+1.28%	2,397,900	-	+7.08%	-	-
02/16	2,176	2,184	2,171	2,181	+0.28%	1,529,900	-	+6.18%	-	-
02/15	2,170	2,177	2,167	2,175	+0.37%	1,305,200	-	+6.25%	-	-
02/14	2,167	2,177	2,160	2,167	+1.07%	1,891,000	-	+6.23%	-	-
02/10	2,130	2,151	2,128	2,144	+0.89%	2,054,400	-	+5.41%	-	-
02/09	2,110	2,127	2,110	2,125	+0.85%	1,617,400	-	+4.73%	-	-
02/08	2,106	2,115	2,103	2,107	-0.09%	1,350,400	-	+4.1%	-	-
02/07	2,112	2,112	2,098	2,109	+0.81%	1,848,900	-	+4.46%	-	-
02/04	2,094	2,113	2,091	2,092	+0.58%	1,775,200	-	+3.82%	-	-
02/03	2,058	2,082	2,056	2,080	+1.02%	1,135,700	-	+3.43%	-	-
02/02	2,060	2,083	2,053	2,059	+0.49%	1,505,700	-	+2.54%	-	-
02/01	2,053	2,059	2,042	2,049	-0.15%	1,606,900	-	+2.19%	-	-
01/31	2,020	2,077	2,005	2,052	+2.6%	4,602,000	-	+2.4%	-	-
01/28	2,017	2,021	2,000	2,000	-0.84%	1,318,600	-	-0.1%	-	-
01/27	2,015	2,027	2,013	2,017	+0.3%	1,154,200	-	+0.75%	-	-
01/26	2,028	2,028	2,011	2,011	-0.69%	1,193,000	-	+0.5%	-	-
01/25	2,014	2,029	2,004	2,025	+0.65%	1,404,400	-	+1.2%	-	-
01/24	2,015	2,022	2,002	2,012	+0.25%	1,540,300	-	+0.55%	-	-
01/21	1,997	2,027	1,992	2,007	+0.65%	3,604,900	-	+0.3%	-	-
01/20	2,000	2,001	1,992	1,994	0%	1,374,900	-	-0.35%	-	-
01/19	1,996	1,998	1,990	1,994	+0.15%	1,150,100	-	-0.4%	-	-
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%	-	-

中部電力（9502）の株価チャート

2010/12/16～2011/05/18

株価推移

開示資料

決算

株式

チャート