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

2005/11/25

2005/07/01～2005/11/25

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
11/25	284,500	285,500	284,000	285,000	-0.18%	398	-	+0.72%	-	-
11/24	285,000	285,500	284,500	285,500	+0.18%	258	-	+0.96%	-	-
11/22	285,000	285,000	284,000	285,000	+0.18%	328	-	+0.86%	-	-
11/21	284,000	285,000	284,000	284,500	+0.18%	252	-	+0.74%	-	-
11/18	283,500	284,500	283,500	284,000	+0.18%	338	-	+0.62%	-	-
11/17	283,500	284,500	283,500	283,500	0%	290	-	+0.49%	-	-
11/16	283,000	284,000	283,000	283,500	+0.18%	162	-	+0.53%	-	-
11/15	283,500	283,500	282,500	283,000	-0.35%	542	-	+0.41%	-	-
11/14	284,500	285,000	283,500	284,000	+0.18%	86	-	+0.82%	-	-
11/11	284,000	284,500	283,500	283,500	0%	162	-	+0.71%	-	-
11/10	283,500	284,000	283,500	283,500	-0.18%	276	-	+0.75%	-	-
11/09	284,500	285,500	284,000	284,000	-0.18%	190	-	+0.98%	-	-
11/08	284,500	285,500	284,000	284,500	+0.35%	338	-	+1.22%	-	-
11/07	282,000	283,500	282,000	283,500	+0.71%	282	-	+0.96%	-	-
11/04	284,500	286,000	281,500	281,500	-0.71%	604	-	+0.39%	-	-
11/02	284,500	284,500	283,000	283,500	0%	216	-	+1.21%	-	-
11/01	282,500	283,500	282,500	283,500	+0.18%	82	-	+1.35%	-	-
10/31	282,500	283,500	281,500	283,000	+0.71%	170	-	+1.31%	-	-
10/28	280,500	281,500	280,500	281,000	+0.18%	42	-	+0.75%	-	-
10/27	280,500	281,500	280,500	280,500	0%	220	-	+0.67%	-	-
10/26	282,500	282,500	280,500	280,500	-0.36%	108	-	+0.75%	-	-
10/25	281,000	281,500	281,000	281,500	0%	98	-	+1.13%	-	-
10/24	280,500	282,500	280,000	281,500	+0.54%	262	-	+1.1%	-	-
10/21	280,500	281,000	280,000	280,000	-0.18%	168	-	+0.51%	-	-
10/20	280,500	281,000	280,500	280,500	0%	134	-	+0.64%	-	-
10/19	280,500	281,000	280,000	280,500	0%	166	-	+0.61%	-	-
10/18	281,000	281,000	280,000	280,500	0%	144	-	+0.61%	-	-
10/17	280,500	281,000	280,000	280,500	-0.18%	82	-	+0.6%	-	-
10/14	280,000	281,000	280,000	281,000	+0.18%	166	-	+0.77%	-	-
10/13	280,000	280,500	280,000	280,500	0%	174	-	+0.6%	-	-
10/12	280,000	280,500	279,500	280,500	+0.36%	374	-	+0.6%	-	-
10/11	278,500	280,000	278,500	279,500	+0.18%	94	-	+0.24%	-	-
10/07	279,500	280,000	279,000	279,000	-0.18%	334	-	+0.09%	-	-
10/06	279,500	280,000	279,500	279,500	-0.36%	272	-	+0.31%	-	-
10/05	280,000	280,500	279,000	280,500	+0.18%	180	-	+0.73%	-	-
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%	-	-

信金中央金庫（8421）の株価チャート

2005/07/01～2005/11/25

株価推移

開示資料

決算

株式

チャート