信金中央金庫（8421）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

2005/10/04

2005/05/13～2005/10/04

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
10/04	279,000	280,500	279,000	280,000	0%	214	-	+0.63%	-	-
10/03	280,000	282,500	279,000	280,000	+0.9%	316	-	+0.7%	-	-
09/30	274,000	277,500	274,000	277,500	+1.28%	250	-	-0.12%	-	-
09/29	274,500	275,000	274,000	274,000	0%	270	-	-1.34%	-	-
09/28	273,500	274,500	273,500	274,000	+0.18%	182	-	-1.35%	-	-
09/27	274,000	275,000	273,500	273,500	-0.18%	178	-	-1.54%	-	-
09/26	270,000	274,000	268,500	274,000	+0.74%	794	-	-1.38%	-	-
09/22	274,000	274,000	271,500	272,000	-0.73%	310	-	-2.12%	-	-
09/21	274,000	274,500	270,500	274,000	-0.36%	684	-	-1.44%	-	-
09/20	278,500	279,500	265,000	275,000	-1.61%	904	-	-1.09%	-	-
09/16	284,000	284,000	279,500	279,500	-1.41%	1,508	-	+0.54%	-	-
09/15	284,000	285,500	283,500	283,500	-0.53%	872	-	+2.05%	-	-
09/14	283,500	285,000	283,000	285,000	+0.53%	678	-	+2.73%	-	-
09/13	283,000	284,500	283,000	283,500	+0.35%	156	-	+2.35%	-	-
09/12	282,500	282,500	281,000	282,500	+0.71%	216	-	+2.13%	-	-
09/09	280,000	282,500	280,000	280,500	-0.36%	164	-	+1.53%	-	-
09/08	280,500	281,500	280,500	281,500	+0.36%	278	-	+1.99%	-	-
09/07	280,500	281,500	280,500	280,500	0%	162	-	+1.73%	-	-
09/06	280,500	282,500	280,000	280,500	0%	284	-	+1.82%	-	-
09/05	280,000	282,500	279,500	280,500	0%	606	-	+1.93%	-	-
09/02	278,000	280,500	278,000	280,500	+1.08%	366	-	+2.01%	-	-
09/01	277,000	278,000	276,500	277,500	+0.36%	290	-	+1%	-	-
08/31	275,500	277,500	275,500	276,500	+0.36%	90	-	+0.68%	-	-
08/30	275,500	276,500	275,000	275,500	+0.18%	412	-	+0.35%	-	-
08/29	275,000	275,500	275,000	275,000	0%	224	-	+0.17%	-	-
08/26	275,000	275,000	274,500	275,000	+0.18%	190	-	+0.18%	-	-
08/25	274,500	275,000	274,500	274,500	0%	264	-	+0.01%	-	-
08/24	275,000	275,000	274,500	274,500	-0.18%	126	-	+0.01%	-	-
08/23	274,500	275,000	274,500	275,000	+0.18%	130	-	+0.2%	-	-
08/22	274,500	275,000	274,500	274,500	-0.18%	172	-	+0.07%	-	-
08/19	274,500	275,000	274,500	275,000	-0.18%	372	-	+0.3%	-	-
08/18	274,500	275,500	274,500	275,500	+0.36%	344	-	+0.54%	-	-
08/17	274,500	275,000	274,500	274,500	0%	136	-	+0.24%	-	-
08/16	275,000	275,000	274,500	274,500	0%	376	-	+0.28%	-	-
08/15	275,000	276,000	274,500	274,500	0%	678	-	+0.34%	-	-
08/12	274,000	275,000	274,000	274,500	+0.18%	360	-	+0.41%	-	-
08/11	274,000	274,500	274,000	274,000	-0.18%	92	-	+0.31%	-	-
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%	-	-

信金中央金庫（8421）の株価チャート

2005/05/13～2005/10/04

株価推移

開示資料

決算

株式

チャート