信金中央金庫（8421）の株価チャート
2005/01/04～2005/08/10
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2009 | 8/1, 株式分割 1→2 | |||||||||
| 2005 | ||||||||||
| 08/10 | 273,500 | 274,500 | 273,500 | 274,500 | +0.37% | 252 | - | +0.58% | - | - |
| 08/09 | 273,500 | 274,000 | 273,500 | 273,500 | -0.18% | 974 | - | +0.3% | - | - |
| 08/08 | 274,000 | 274,500 | 273,000 | 274,000 | 0% | 664 | - | +0.56% | - | - |
| 08/05 | 273,000 | 274,500 | 273,000 | 274,000 | -0.18% | 476 | - | +0.65% | - | - |
| 08/04 | 273,000 | 274,500 | 273,000 | 274,500 | 0% | 418 | - | +0.93% | - | - |
| 08/03 | 273,500 | 274,500 | 273,000 | 274,500 | +0.37% | 388 | - | +1.05% | - | - |
| 08/02 | 274,500 | 275,000 | 273,000 | 273,500 | -0.55% | 204 | - | +0.81% | - | - |
| 08/01 | 274,500 | 275,000 | 274,000 | 275,000 | +0.18% | 418 | - | +1.49% | - | - |
| 07/29 | 274,500 | 275,000 | 274,500 | 274,500 | 0% | 390 | - | +1.46% | - | - |
| 07/28 | 275,000 | 275,000 | 274,500 | 274,500 | 0% | 230 | - | +1.59% | - | - |
| 07/27 | 274,500 | 275,500 | 274,500 | 274,500 | -0.18% | 250 | - | +1.71% | - | - |
| 07/26 | 274,500 | 275,500 | 274,000 | 275,000 | +0.18% | 446 | - | +2.03% | - | - |
| 07/25 | 274,000 | 274,500 | 274,000 | 274,500 | +0.18% | 296 | - | +1.99% | - | - |
| 07/22 | 274,500 | 275,000 | 274,000 | 274,000 | -0.18% | 188 | - | +1.96% | - | - |
| 07/21 | 275,000 | 275,000 | 274,000 | 274,500 | 0% | 196 | - | +2.28% | - | - |
| 07/20 | 271,000 | 275,000 | 271,000 | 274,500 | +1.1% | 1,142 | - | +2.46% | - | - |
| 07/19 | 271,000 | 272,000 | 271,000 | 271,500 | +0.18% | 320 | - | +1.52% | - | - |
| 07/15 | 271,000 | 271,500 | 270,500 | 271,000 | 0% | 232 | - | +1.49% | - | - |
| 07/14 | 270,500 | 271,500 | 270,500 | 271,000 | 0% | 218 | - | +1.65% | - | - |
| 07/13 | 271,500 | 272,000 | 270,500 | 271,000 | -0.18% | 442 | - | +1.82% | - | - |
| 07/12 | 271,000 | 271,500 | 270,500 | 271,500 | +0.37% | 366 | - | +2.18% | - | - |
| 07/11 | 270,500 | 270,500 | 270,000 | 270,500 | +0.19% | 262 | - | +1.98% | - | - |
| 07/08 | 269,000 | 270,500 | 268,500 | 270,000 | +0.37% | 484 | - | +1.96% | - | - |
| 07/07 | 269,000 | 269,000 | 268,000 | 269,000 | +0.37% | 480 | - | +1.75% | - | - |
| 07/06 | 268,000 | 268,500 | 268,000 | 268,000 | -0.19% | 212 | - | +1.51% | - | - |
| 07/05 | 268,000 | 269,000 | 267,500 | 268,500 | 0% | 330 | - | +1.84% | - | - |
| 07/04 | 267,500 | 268,500 | 267,500 | 268,500 | +0.37% | 178 | - | +1.98% | - | - |
| 07/01 | 267,500 | 268,500 | 267,500 | 267,500 | 0% | 204 | - | +1.73% | - | - |
| 06/30 | 266,000 | 268,000 | 266,000 | 267,500 | +0.19% | 570 | - | +1.87% | - | - |
| 06/29 | 265,500 | 267,000 | 265,500 | 267,000 | +0.56% | 308 | - | +1.79% | - | - |
| 06/28 | 265,500 | 266,000 | 265,000 | 265,500 | +0.19% | 170 | - | +1.33% | - | - |
| 06/27 | 265,000 | 266,000 | 265,000 | 265,000 | 0% | 672 | - | +1.23% | - | - |
| 06/24 | 265,000 | 265,500 | 265,000 | 265,000 | -0.19% | 310 | - | +1.32% | - | - |
| 06/23 | 266,000 | 266,500 | 265,000 | 265,500 | -0.38% | 410 | - | +1.59% | - | - |
| 06/22 | 265,000 | 266,500 | 265,000 | 266,500 | +0.38% | 698 | - | +2.08% | - | - |
| 06/21 | 265,000 | 266,000 | 265,000 | 265,500 | 0% | 302 | - | +1.82% | - | - |
| 06/20 | 265,000 | 266,000 | 265,000 | 265,500 | +0.38% | 336 | - | +1.91% | - | - |
| 06/17 | 264,500 | 269,000 | 264,500 | 264,500 | -0.19% | 546 | - | +1.63% | - | - |
| 06/16 | 264,500 | 265,000 | 263,500 | 265,000 | +0.76% | 526 | - | +1.9% | - | - |
| 06/15 | 262,500 | 264,000 | 262,000 | 263,000 | +0.19% | 430 | - | +1.22% | - | - |
| 06/14 | 262,500 | 262,500 | 261,500 | 262,500 | +0.57% | 416 | - | +1.09% | - | - |
| 06/13 | 260,500 | 261,000 | 260,500 | 261,000 | +0.19% | 262 | - | +0.56% | - | - |
| 06/10 | 260,000 | 261,000 | 260,000 | 260,500 | +0.19% | 520 | - | +0.42% | - | - |
| 06/09 | 260,000 | 260,000 | 259,500 | 260,000 | 0% | 182 | - | +0.25% | - | - |
| 06/08 | 259,500 | 260,000 | 259,500 | 260,000 | +0.19% | 390 | - | +0.31% | - | - |
| 06/07 | 259,500 | 260,000 | 259,500 | 259,500 | 0% | 310 | - | +0.13% | - | - |
| 06/06 | 259,500 | 260,000 | 259,500 | 259,500 | 0% | 110 | - | +0.12% | - | - |
| 06/03 | 259,500 | 260,000 | 259,500 | 259,500 | -0.19% | 212 | - | +0.17% | - | - |
| 06/02 | 260,000 | 260,000 | 259,500 | 260,000 | +0.39% | 250 | - | +0.41% | - | - |
| 06/01 | 259,000 | 260,000 | 259,000 | 259,000 | 0% | 690 | - | +0.09% | - | - |
| 05/31 | 260,000 | 260,000 | 259,000 | 259,000 | -0.38% | 228 | - | +0.15% | - | - |
| 05/30 | 259,500 | 260,000 | 259,000 | 260,000 | +0.39% | 260 | - | +0.61% | - | - |
| 05/27 | 259,500 | 259,500 | 259,000 | 259,000 | -0.38% | 402 | - | +0.3% | - | - |
| 05/26 | 260,000 | 260,000 | 259,500 | 260,000 | 0% | 352 | - | +0.76% | - | - |
| 05/25 | 259,500 | 260,000 | 259,000 | 260,000 | +0.19% | 464 | - | +0.83% | - | - |
| 05/24 | 259,500 | 259,500 | 259,000 | 259,500 | 0% | 344 | - | +0.69% | - | - |
| 05/23 | 259,000 | 259,500 | 259,000 | 259,500 | 0% | 192 | - | +0.74% | - | - |
| 05/20 | 259,500 | 259,500 | 259,000 | 259,500 | +0.19% | 280 | - | +0.81% | - | - |
| 05/19 | 258,500 | 259,500 | 258,500 | 259,000 | +0.19% | 300 | - | +0.71% | - | - |
| 05/18 | 259,000 | 259,500 | 258,500 | 258,500 | -0.39% | 366 | - | +0.62% | - | - |
| 05/17 | 259,000 | 259,500 | 259,000 | 259,500 | +0.19% | 256 | - | +1.11% | - | - |
| 05/16 | 258,000 | 259,500 | 258,000 | 259,000 | -0.19% | 238 | - | +1.05% | - | - |
| 05/13 | 259,000 | 259,500 | 259,000 | 259,500 | +0.19% | 222 | - | +1.38% | - | - |
| 05/12 | 259,500 | 260,000 | 259,000 | 259,000 | 0% | 250 | - | +1.34% | - | - |
| 05/11 | 259,500 | 259,500 | 258,000 | 259,000 | -0.19% | 166 | - | +1.48% | - | - |
| 05/10 | 257,000 | 259,500 | 257,000 | 259,500 | +0.78% | 210 | - | +1.8% | - | - |
| 05/09 | 259,500 | 259,500 | 257,500 | 257,500 | -0.58% | 164 | - | +1.21% | - | - |
| 05/06 | 259,000 | 259,500 | 257,000 | 259,000 | +0.97% | 162 | - | +1.9% | - | - |
| 05/02 | 260,000 | 260,000 | 256,500 | 256,500 | -0.97% | 124 | - | +1.03% | - | - |
| 04/28 | 259,000 | 260,000 | 257,500 | 259,000 | -0.38% | 306 | - | +1.97% | - | - |
| 04/27 | 256,500 | 260,500 | 256,000 | 260,000 | +1.36% | 364 | - | +2.38% | - | - |
| 04/26 | 255,500 | 256,500 | 255,500 | 256,500 | 0% | 172 | - | +1.02% | - | - |
| 04/25 | 255,500 | 256,500 | 255,000 | 256,500 | +0.39% | 342 | - | +0.97% | - | - |
| 04/22 | 255,000 | 255,500 | 254,500 | 255,500 | +0.2% | 248 | - | +0.52% | - | - |
| 04/21 | 254,500 | 255,000 | 254,500 | 255,000 | +0.2% | 552 | - | +0.24% | - | - |
| 04/20 | 255,000 | 255,000 | 254,500 | 254,500 | -0.2% | 758 | - | -0.04% | - | - |
| 04/19 | 254,000 | 255,000 | 254,000 | 255,000 | +0.2% | 502 | - | +0.07% | - | - |
| 04/18 | 255,000 | 255,500 | 253,000 | 254,500 | -0.39% | 544 | - | -0.2% | - | - |
| 04/15 | 255,500 | 256,500 | 255,500 | 255,500 | -0.39% | 410 | - | +0.1% | - | - |
| 04/14 | 257,000 | 257,000 | 255,500 | 256,500 | 0% | 300 | - | +0.41% | - | - |
| 04/13 | 255,000 | 257,500 | 254,500 | 256,500 | +0.59% | 472 | - | +0.36% | - | - |
| 04/12 | 254,000 | 255,000 | 253,000 | 255,000 | +0.59% | 370 | - | -0.28% | - | - |
| 04/11 | 251,500 | 253,500 | 251,500 | 253,500 | +0.6% | 436 | - | -0.95% | - | - |
| 04/08 | 251,500 | 252,500 | 251,500 | 252,000 | -0.2% | 124 | - | -1.63% | - | - |
| 04/07 | 251,000 | 252,500 | 250,500 | 252,500 | +0.6% | 214 | - | -1.56% | - | - |
| 04/06 | 250,000 | 252,500 | 250,000 | 251,000 | +0.4% | 292 | - | -2.25% | - | - |
| 04/05 | 250,000 | 251,000 | 250,000 | 250,000 | 0% | 78 | - | -2.77% | - | - |
| 04/04 | 250,000 | 250,500 | 249,500 | 250,000 | 0% | 256 | - | -2.93% | - | - |
| 04/01 | 248,000 | 250,500 | 248,000 | 250,000 | -0.4% | 220 | - | -3.08% | - | - |
| 03/31 | 247,500 | 251,000 | 247,000 | 251,000 | +1.41% | 410 | - | -2.83% | - | - |
| 03/30 | 251,000 | 251,000 | 247,500 | 247,500 | -1.39% | 508 | - | -4.31% | - | - |
| 03/29 | 252,000 | 252,500 | 250,500 | 251,000 | -0.4% | 166 | - | -3.16% | - | - |
| 03/28 | 255,000 | 255,000 | 250,500 | 252,000 | -2.89% | 684 | - | -2.91% | - | - |
| 03/25 | 258,500 | 260,000 | 257,500 | 259,500 | +0.58% | 1,604 | - | -0.12% | - | - |
| 03/24 | 258,500 | 259,000 | 257,500 | 258,000 | -0.39% | 1,130 | - | -0.72% | - | - |
| 03/23 | 260,000 | 260,500 | 255,000 | 259,000 | -0.19% | 1,012 | - | -0.43% | - | - |
| 03/22 | 260,000 | 260,000 | 259,500 | 259,500 | -0.19% | 738 | - | -0.34% | - | - |
| 03/18 | 260,000 | 260,500 | 260,000 | 260,000 | -0.19% | 354 | - | -0.23% | - | - |
| 03/17 | 260,000 | 260,500 | 260,000 | 260,500 | 0% | 352 | - | -0.06% | - | - |
| 03/16 | 260,000 | 260,500 | 260,000 | 260,500 | +0.19% | 950 | - | 0% | - | - |
| 03/15 | 260,000 | 260,500 | 259,500 | 260,000 | 0% | 374 | - | -0.11% | - | - |
| 03/14 | 260,500 | 260,500 | 259,500 | 260,000 | 0% | 360 | - | -0.04% | - | - |
| 03/11 | 260,000 | 261,000 | 260,000 | 260,000 | -0.38% | 316 | - | +0.05% | - | - |
| 03/10 | 260,000 | 261,000 | 259,500 | 261,000 | +0.58% | 428 | - | +0.53% | - | - |
| 03/09 | 260,000 | 260,000 | 259,500 | 259,500 | -0.19% | 502 | - | +0.06% | - | - |
| 03/08 | 259,500 | 260,500 | 259,000 | 260,000 | 0% | 1,372 | - | +0.34% | - | - |
| 03/07 | 260,000 | 260,000 | 259,500 | 260,000 | 0% | 370 | - | +0.44% | - | - |
| 03/04 | 260,000 | 260,000 | 259,500 | 260,000 | 0% | 570 | - | +0.54% | - | - |
| 03/03 | 260,000 | 260,500 | 259,500 | 260,000 | +0.19% | 444 | - | +0.67% | - | - |
| 03/02 | 260,000 | 260,000 | 259,500 | 259,500 | 0% | 414 | - | +0.61% | - | - |
| 03/01 | 259,500 | 260,000 | 259,000 | 259,500 | -0.38% | 464 | - | +0.77% | - | - |
| 02/28 | 260,000 | 260,500 | 259,000 | 260,500 | +0.19% | 892 | - | +1.34% | - | - |
| 02/25 | 259,000 | 260,000 | 259,000 | 260,000 | +0.39% | 672 | - | +1.35% | - | - |
| 02/24 | 260,000 | 260,000 | 259,000 | 259,000 | -0.38% | 336 | - | +1.17% | - | - |
| 02/23 | 259,500 | 260,000 | 259,000 | 260,000 | -0.19% | 400 | - | +1.78% | - | - |
| 02/22 | 261,500 | 261,500 | 260,000 | 260,500 | 0% | 358 | - | +2.2% | - | - |
| 02/21 | 259,000 | 261,000 | 259,000 | 260,500 | +0.77% | 414 | - | +2.45% | - | - |
| 02/18 | 258,500 | 259,500 | 258,000 | 258,500 | -0.77% | 550 | - | +1.9% | - | - |
| 02/17 | 262,500 | 263,500 | 260,500 | 260,500 | -1.51% | 572 | - | +2.91% | - | - |
| 02/16 | 265,000 | 265,500 | 264,000 | 264,500 | -0.38% | 408 | - | +4.74% | - | - |
| 02/15 | 266,500 | 267,500 | 265,000 | 265,500 | +0.19% | 854 | - | +5.47% | - | - |
| 02/14 | 262,500 | 265,000 | 262,000 | 265,000 | +1.34% | 1,156 | - | +5.61% | - | - |
| 02/10 | 257,000 | 261,500 | 257,000 | 261,500 | +1.95% | 904 | - | +4.56% | - | - |
| 02/09 | 255,500 | 256,500 | 255,000 | 256,500 | +0.59% | 618 | - | +2.83% | - | - |
| 02/08 | 255,500 | 256,500 | 254,500 | 255,000 | -0.2% | 398 | - | +2.42% | - | - |
| 02/07 | 259,000 | 259,000 | 254,000 | 255,500 | +0.59% | 386 | - | - | - | - |
| 02/04 | 253,500 | 254,500 | 253,500 | 254,000 | 0% | 498 | - | - | - | - |
| 02/03 | 253,500 | 254,500 | 253,000 | 254,000 | 0% | 772 | - | - | - | - |
| 02/02 | 254,000 | 254,500 | 253,000 | 254,000 | 0% | 638 | - | - | - | - |
| 02/01 | 253,000 | 254,000 | 252,500 | 254,000 | +0.2% | 590 | - | - | - | - |
| 01/31 | 253,000 | 254,500 | 252,500 | 253,500 | 0% | 1,090 | - | - | - | - |
| 01/28 | 253,000 | 254,000 | 252,500 | 253,500 | +0.6% | 522 | - | - | - | - |
| 01/27 | 251,500 | 252,500 | 251,000 | 252,000 | +0.4% | 800 | - | - | - | - |
| 01/26 | 249,500 | 251,000 | 249,500 | 251,000 | +0.6% | 1,340 | - | - | - | - |
| 01/25 | 247,500 | 250,000 | 247,000 | 249,500 | +0.6% | 1,046 | - | - | - | - |
| 01/24 | 249,000 | 249,000 | 247,000 | 248,000 | +0.2% | 490 | - | - | - | - |
| 01/21 | 246,500 | 248,500 | 246,500 | 247,500 | +0.41% | 464 | - | - | - | - |
| 01/20 | 245,500 | 247,500 | 245,500 | 246,500 | +0.41% | 800 | - | - | - | - |
| 01/19 | 245,500 | 246,500 | 245,500 | 245,500 | 0% | 562 | - | - | - | - |
| 01/18 | 246,000 | 246,500 | 245,500 | 245,500 | 0% | 372 | - | - | - | - |
| 01/17 | 245,500 | 245,500 | 245,000 | 245,500 | 0% | 332 | - | - | - | - |
| 01/14 | 245,000 | 245,500 | 245,000 | 245,500 | +0.2% | 508 | - | - | - | - |
| 01/13 | 245,000 | 245,500 | 245,000 | 245,000 | 0% | 762 | - | - | - | - |
| 01/12 | 245,000 | 245,500 | 245,000 | 245,000 | 0% | 624 | - | - | - | - |
| 01/11 | 245,000 | 245,500 | 244,500 | 245,000 | 0% | 548 | - | - | - | - |
| 01/07 | 245,000 | 245,500 | 244,500 | 245,000 | +0.2% | 506 | - | - | - | - |
| 01/06 | 245,000 | 245,500 | 244,500 | 244,500 | -0.2% | 582 | - | - | - | - |
| 01/05 | 245,000 | 245,000 | 244,500 | 245,000 | 0% | 396 | - | - | - | - |
| 01/04 | 245,000 | 245,000 | 244,500 | 245,000 | 0% | 138 | - | - | - | - |
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。
