8421 信金中央金庫

8421
2024/09/18
時価
1756億円
PER 予
4.39倍
2010年以降
14.14-74.37倍
(2010-2024年)
PBR
0.13倍
2010年以降
0.44-1.72倍
(2010-2024年)
配当 予
2.62%
ROE 予
3.01%
ROA 予
0.08%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
248,000
始値
248,500
高値
248,600
安値
247,400
終値 ±0%
248,000
出来高 +60%
56

乖離率

株価(5日)
移動平均値
+0.29%
247,280
株価(25日)
移動平均値
+0.41%
246,992
出来高(5日)
移動平均値
+51.35%
37

2024/04/24~2024/09/18

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PERPBR
2024
09/18248,500248,600247,400248,0000%561756億3905万+0.41%4.390.13
09/17247,200248,400247,200248,000+0.36%351756億3905万+0.46%4.390.13
09/13246,600248,300246,600247,100-0.04%151750億165万+0.12%4.380.13
09/12246,100248,800246,100247,200+0.45%141750億7247万+0.18%4.380.13
09/11248,300248,300246,000246,100-1.56%661742億9343万-0.18%4.360.13
09/10248,000250,300247,400250,000+0.64%691770億5550万+1.43%4.430.13
09/09247,800248,400247,200248,400+0.16%421759億2234万+1.01%4.40.13
09/06248,000249,000248,000248,0000%101756億3905万+0.83%4.390.13
09/05248,100249,100248,000248,000-0.04%231756億3905万+0.79%4.390.13
09/04248,000251,400248,000248,100-0.72%521757億987万+0.77%4.390.13
09/03249,900250,000248,900249,900+0.36%291769億8467万+1.44%4.420.13
09/02249,200250,500249,000249,000-0.04%451763億4727万+1.04%4.410.13
08/30247,600249,100247,600249,100+0.61%431764億1810万+1.03%4.410.13
08/29246,600247,600246,600247,600+0.61%371753億5576万+0.36%4.380.13
08/28246,600246,800246,000246,100-0.16%511742億9343万-0.37%4.360.13
08/27246,500246,500246,000246,500+0.04%451745億7672万-0.35%4.360.13
08/26245,800246,500245,400246,400+0.24%411745億590万-0.54%4.360.13
08/23245,000246,000245,000245,800+0.16%361740億8096万-0.93%4.350.13
08/22245,300245,500245,000245,4000%231737億9767万-1.26%4.340.13
08/21245,700245,700245,000245,400-0.12%241737億9767万-1.43%4.340.13
08/20245,900245,900244,500245,700+0.29%361740億1014万-1.48%4.350.13
08/19244,000245,000243,700245,000+0.16%271735億1439万-1.95%4.340.13
08/16243,700246,000243,600244,600+0.29%951732億3110万-2.29%4.330.13
08/15245,500246,000242,600243,900-0.65%691727億3534万-2.77%4.320.13
08/14245,100246,000245,000245,500+0.16%271738億6850万-2.36%4.350.13
08/13246,500246,700245,000245,100-0.53%491735億8521万-2.71%4.340.13
08/09245,500246,700244,100246,400+0.28%311745億590万-2.39%4.360.13
08/08242,000247,400242,000245,700+1.53%881740億1014万-2.85%4.350.13
08/07244,000244,000241,000242,000-0.86%611713億8972万-4.51%4.280.13
08/06236,500247,900235,400244,100+3.21%1661728億7699万-3.95%4.320.13
08/05244,500244,500234,100236,500-4.98%3571674億9450万-7.17%4.190.13
08/02249,800249,900248,500248,900-0.76%1851762億7645万-2.66%4.410.13
08/01250,300250,900250,000250,800-0.28%661776億2207万-2.09%4.440.13
07/31251,500251,900250,100251,500-0.08%1161781億1783万-1.96%4.450.13
07/30252,200252,200251,700251,700-0.24%631782億5947万-2.01%4.460.13
07/29253,000253,500251,900252,300+0.04%1181786億8441万-1.9%4.470.13
07/26252,900253,000251,500252,200-0.28%1011786億1358万-2.06%4.470.13
07/25254,500254,900252,900252,900-0.78%1101791億934万-1.9%4.480.13
07/24255,000255,000254,800254,900-0.12%361805億2578万-1.23%4.510.14
07/23255,400255,500255,100255,200-0.08%421807億3825万-1.2%4.520.14
07/22255,800256,000255,000255,400-0.2%861808億7989万-1.19%4.520.14
07/19256,500256,500255,900255,900-0.08%771812億3400万-1.06%4.530.14
07/18256,700256,800256,000256,100-0.04%601813億7565万-1.03%4.530.14
07/17256,200257,000256,200256,200-0.08%991814億4647万-1.04%4.540.14
07/16257,400257,900256,400256,400-0.35%821815億8812万-1.01%4.540.14
07/12257,000257,900256,300257,300+0.12%1051822億2552万-0.72%4.560.14
07/11257,700257,700257,000257,000-0.23%681820億1305万-0.87%4.550.14
07/10257,700257,800257,500257,600-0.27%861824億3798万-0.68%4.560.14
07/09257,500258,300257,100258,300+0.31%771829億3374万-0.44%4.570.14
07/08258,000258,500257,500257,500-0.19%961823億6716万-0.77%4.560.14
07/05258,600258,600258,000258,000-0.19%941827億2127万-0.62%4.570.14
07/04258,500259,400258,400258,5000%481830億7538万-0.45%4.580.14
07/03259,600259,600258,000258,500-0.46%851830億7538万-0.47%4.580.14
07/02260,100260,100259,700259,700-0.15%371839億2525万-0.02%4.60.14
07/01260,000260,200259,700260,100+0.08%431842億854万+0.14%4.610.14
06/28260,000260,200259,900259,900-0.04%331840億6689万+0.07%4.60.14
06/27260,400260,400260,000260,0000%321841億3772万+0.12%4.60.14
06/26260,000260,200259,900260,0000%541841億3772万+0.13%4.60.14
06/25260,000260,000259,700260,0000%751841億3772万+0.14%4.60.14
06/24259,700260,000259,500260,000+0.12%1021841億3772万+0.15%4.60.14
06/21259,900260,000259,700259,700-0.08%631839億2525万+0.03%4.60.14
06/20259,600260,000259,600259,900-0.04%851840億6689万+0.1%4.60.14
06/19259,500260,200259,400260,0000%1481841億3772万+0.13%4.60.14
06/18260,000260,100259,700260,000+0.12%771841億3772万+0.13%4.60.14
06/17259,500260,000259,300259,700+0.08%921839億2525万+0.04%4.60.14
06/14259,500259,800259,200259,500+0.08%591837億8360万-0.01%4.590.14
06/13259,300259,300259,300259,300+0.04%201836億4196万-0.07%4.590.14
06/12259,400259,400259,200259,200-0.08%171835億7114万-0.11%4.590.14
06/11260,000260,000259,400259,400-0.23%451837億1278万-0.02%4.590.14
06/10259,500260,400259,500260,000+0.19%811841億3772万+0.22%4.60.14
06/07259,800260,100259,500259,500-0.08%621837億8360万+0.06%4.590.14
06/06259,700259,800259,500259,700+0.12%801839億2525万+0.15%4.60.14
06/05259,400259,700259,200259,400-0.23%261837億1278万+0.06%4.590.14
06/04259,700260,000259,700260,000-0.04%471841億3772万+0.28%4.60.14
06/03259,800260,200259,700260,100+0.15%401842億854万+0.3%4.610.14
05/31259,100259,700259,100259,700+0.08%511839億2525万+0.15%4.60.14
05/30259,600259,700258,500259,5000%831837億8360万+0.05%4.590.14
05/29259,500260,000259,000259,500-0.04%1151837億8360万+0.05%4.590.14
05/28259,400259,600259,100259,600+0.08%821838億5443万+0.09%4.60.14
05/27259,200259,800259,000259,400+0.08%3411837億1278万0%4.590.14
05/24259,300259,700259,200259,200-0.04%2331835億7114万-0.08%4.590.14
05/23259,400259,500259,000259,300-0.04%271836億4196万-0.05%4.590.14
05/22260,000260,100259,400259,400-0.04%271837億1278万-0.05%4.590.14
05/21260,500260,600259,500259,500-0.19%741837億8360万-0.06%4.590.14
05/20261,100261,200260,000260,000-0.19%381841億3772万+0.09%4.60.14
05/17259,900260,700259,300260,500+0.23%791844億9183万+0.23%4.610.14
05/16260,000260,200258,900259,900-0.12%301840億6689万-0.09%4.60.14
05/15258,000260,200258,000260,200+0.81%1821842億7936万-0.03%4.610.14
05/14258,500258,600258,000258,100-0.15%271827億9209万-0.9%4.570.14
05/13258,500258,600258,000258,500+0.19%481830億7538万-0.84%4.580.14
05/10258,400259,500257,500258,000-0.5%1401827億2127万-1.12%4.570.14
05/09259,200259,300258,500259,300+0.31%301836億4196万-0.74%4.590.14
05/08258,300259,200258,300258,500-0.12%411830億7538万-1.12%4.580.14
05/07258,200259,000258,200258,800+0.27%401832億8785万-1.15%4.580.14
05/02259,200259,200258,100258,100-0.15%481827億9209万-1.57%4.570.14
05/01258,600259,000258,300258,500+0.15%4621830億7538万-1.61%4.580.14
04/30260,000260,700258,100258,100-0.69%991827億9209万-1.96%4.570.14
04/26259,300260,500259,300259,900-0.5%411840億6689万-1.46%4.60.14
04/25259,000261,200259,000261,200+0.46%1211849億8758万-1.13%4.620.14
04/24258,100260,000258,100260,000-0.46%1881841億3772万-1.71%4.60.14

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
301,000
602,000
4/11

602,000
4/10

他6件
240,000
480,000
8/4
3,024
1,512
8/3
--+3.75%
10/17
-10.29%
5/23
2008年
3月期
258,500
517,000
4/18
227,000
454,000
3/31
1,032
516
12/25
--+1.68%
9/5
-11.53%
4/1
2009年
3月期
235,000
470,000
4/4
109,000
218,000
2/13
1,716
858
2/12
--+6.83%
1/7
-32.76%
2/12
2010年
3月期
183,500
3/18

3/17
100,000
200,000
4/14
1,148
574
4/13
--+12.99%
7/16
-11.31%
10/5
2011年
3月期
174,000
3/11

3/10

他2件
151,000
3/14

9/24
738
12/17
6960億6040億+6.59%
1/6
-8.12%
3/30
2012年
3月期
172,000
1/4
147,000
6/17

6/16
569
3/19
6880億5880億+5.72%
1/5
-5.28%
3/30
2013年
3月期
172,200
2/20

2/19
155,500
4/2
1,111
3/21
6888億6220億+2.52%
2/19
-2.97%
3/29
2014年
3月期
194,000
3/3
163,500
4/2
908
9/13
9133億9506万6540億+7.56%
1/6
-1.56%
3/31
2015年
3月期
248,800
3/26
188,300
4/25
946
9/25
1兆1714億8865億5820万+6.87%
9/22
-4.29%
4/17
2016年
3月期
245,000
4/2
211,000
2/12
922
8/24
1兆1535億1兆4154億+3.2%
3/17
-4.21%
2/12
2017年
3月期
243,500
3/28

3/24
217,400
1/12
871
10/17
1兆6334億1兆4583億+2.61%
3/23
-2.97%
4/6
2018年
3月期
244,100
9/5
230,000
3/28
1,249
12/26
1兆6374億1628億9106万+2.67%
1/15
-2.75%
4/2
2019年
3月期
245,000
2/20

2/18
230,900
12/25
460
6/8
1735億1439万1635億2845万+1.38%
7/24
-1.72%
12/25
2020年
3月期
246,400
2/5
226,300
3/31
546
3/27
1745億590万1602億7063万+0.8%
12/16

12/10
-10.6%
4/6
2021年
3月期
243,800
3/18
210,000
4/6
726
3/10
1726億6452万1487億2662万+5.97%
6/1
-1.51%
3/30
2022年
3月期
250,000
3/29

3/3

他3件
237,300
4/5
266
9/28
1770億5550万1680億6108万+1.39%
3/1
-1.67%
4/8
2023年
3月期
290,700
1/4
241,500
4/13
1,690
8/4
2058億8013万1710億3561万+3.14%
9/1
-1%
3/30
2024年
3月期
283,500
4/3
257,500
12/21
908
3/1
2007億8093万1823億6716万+1.14%
9/27
-2.94%
12/21
最新248,000
2024/9/18
561756億3905万+0.41%
246,992

年間値上がり率

2001/12/28 vs 2000/12/29
0%(1倍)
2002/12/30 vs 2001/12/28
1%(1.01倍)
2003/12/30 vs 2002/12/30
11%(1.11倍)
2004/12/30 vs 2003/12/30
9%(1.09倍)
2005/12/30 vs 2004/12/30
23%(1.23倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
3%(1.03倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
14%(1.14倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
1%(1.01倍)
2018/12/28 vs 2017/12/29
3%(1.03倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
13%(1.13倍)
2023/12/29 vs 2022/12/30
-2%(0.98倍)
2024/09/18 vs 2023/12/29
-8%(0.92倍)
過去安値
100,000円(2009/04/14)
148%(2.48倍)
248,000円(9/18)