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

2006/03/24

2005/10/27～2006/03/24

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
2006
03/24	309,000	309,500	304,000	307,000	-0.65%	830	-	+0.06%	-	-
03/23	310,000	311,000	309,000	309,000	-0.16%	710	-	+0.75%	-	-
03/22	309,500	310,500	309,500	309,500	-0.16%	826	-	+0.95%	-	-
03/20	309,500	310,000	309,500	310,000	+0.16%	198	-	+1.16%	-	-
03/17	309,500	310,000	309,000	309,500	0%	176	-	+1.02%	-	-
03/16	311,500	311,500	309,500	309,500	-0.64%	322	-	+1.04%	-	-
03/15	309,500	311,500	309,500	311,500	+0.48%	516	-	+1.7%	-	-
03/14	310,000	311,000	310,000	310,000	0%	218	-	+1.26%	-	-
03/13	309,000	310,000	308,500	310,000	+0.32%	370	-	+1.27%	-	-
03/10	307,000	309,000	307,000	309,000	+0.65%	208	-	+0.95%	-	-
03/09	306,500	309,000	306,000	307,000	0%	228	-	+0.3%	-	-
03/08	308,000	309,000	306,500	307,000	-0.49%	314	-	+0.28%	-	-
03/07	309,500	310,000	308,000	308,500	-0.16%	490	-	+0.73%	-	-
03/06	309,000	309,500	308,500	309,000	+0.32%	210	-	+0.91%	-	-
03/03	305,000	309,500	305,000	308,000	+0.98%	362	-	+0.61%	-	-
03/02	307,000	307,000	305,000	305,000	0%	436	-	-0.35%	-	-
03/01	303,500	305,000	302,500	305,000	+0.83%	514	-	-0.35%	-	-
02/28	304,000	304,000	302,500	302,500	-0.17%	706	-	-1.14%	-	-
02/27	302,500	304,000	302,500	303,000	+0.33%	226	-	-0.99%	-	-
02/24	303,500	303,500	301,500	302,000	-0.49%	552	-	-1.31%	-	-
02/23	303,000	303,500	302,500	303,500	+0.17%	1,164	-	-0.84%	-	-
02/22	303,500	303,500	303,000	303,000	-0.16%	312	-	-1%	-	-
02/21	303,000	304,000	303,000	303,500	-0.33%	490	-	-0.82%	-	-
02/20	303,500	304,500	303,500	304,500	+0.16%	732	-	-0.52%	-	-
02/17	305,000	305,000	303,000	304,000	0%	1,016	-	-0.67%	-	-
02/16	305,500	306,500	303,500	304,000	-0.65%	1,384	-	-0.66%	-	-
02/15	306,500	306,500	305,500	306,000	-0.16%	350	-	+0.01%	-	-
02/14	307,500	308,000	306,000	306,500	-0.33%	660	-	+0.25%	-	-
02/13	308,500	309,000	307,500	307,500	-0.32%	494	-	+0.66%	-	-
02/10	308,500	309,000	308,000	308,500	0%	536	-	+1.09%	-	-
02/09	308,000	309,500	308,000	308,500	+0.16%	676	-	+1.22%	-	-
02/08	309,000	309,500	308,000	308,000	-0.32%	206	-	+1.18%	-	-
02/07	309,000	310,000	309,000	309,000	-0.16%	456	-	+1.63%	-	-
02/06	310,500	310,500	308,500	309,500	+0.16%	296	-	+1.93%	-	-
02/03	308,500	310,500	308,000	309,000	+0.16%	764	-	+1.91%	-	-
02/02	310,000	311,500	308,500	308,500	-0.48%	748	-	+1.9%	-	-
02/01	307,500	311,000	307,500	310,000	+0.81%	376	-	+2.55%	-	-
01/31	308,000	308,500	306,500	307,500	+0.16%	262	-	+1.9%	-	-
01/30	307,500	309,000	306,500	307,000	+0.33%	320	-	+1.88%	-	-
01/27	306,000	306,500	305,000	306,000	+0.33%	284	-	+1.67%	-	-
01/26	305,000	305,000	304,000	305,000	+0.49%	162	-	+1.46%	-	-
01/25	303,500	304,500	303,000	303,500	+0.17%	698	-	+1.06%	-	-
01/24	303,000	304,500	302,500	303,000	+0.17%	76	-	+0.99%	-	-
01/23	302,500	305,000	300,500	302,500	-0.33%	210	-	+0.89%	-	-
01/20	305,000	305,000	303,500	303,500	0%	276	-	+1.29%	-	-
01/19	295,000	303,500	294,500	303,500	+0.5%	418	-	+1.38%	-	-
01/18	305,500	307,500	300,500	302,000	-0.98%	1,162	-	+0.94%	-	-
01/17	303,500	305,500	301,500	305,000	+0.33%	724	-	+2.01%	-	-
01/16	303,000	304,000	303,000	304,000	+0.33%	282	-	+1.77%	-	-
01/13	304,500	304,500	302,500	303,000	+0.17%	166	-	+1.58%	-	-
01/12	300,500	302,500	300,500	302,500	+0.67%	430	-	+1.46%	-	-
01/11	300,500	301,500	300,000	300,500	+0.17%	414	-	+0.91%	-	-
01/10	301,000	301,500	300,000	300,000	+0.17%	378	-	+0.88%	-	-
01/06	300,000	301,000	299,000	299,500	+0.17%	380	-	+0.88%	-	-
01/05	299,000	300,000	299,000	299,000	0%	432	-	+0.89%	-	-
01/04	299,000	299,500	299,000	299,000	0%	52	-	+1.07%	-	-
2005
12/30	299,000	299,000	298,000	299,000	0%	84	-	+1.27%	-	-
12/29	299,000	299,000	297,500	299,000	+0.17%	160	-	+1.45%	-	-
12/28	297,000	300,000	297,000	298,500	+0.34%	292	-	+1.48%	-	-
12/27	297,000	297,500	296,500	297,500	+0.17%	214	-	+1.33%	-	-
12/26	297,000	297,500	297,000	297,000	-0.17%	170	-	+1.34%	-	-
12/22	297,000	297,500	296,500	297,500	+0.34%	218	-	+1.7%	-	-
12/21	296,500	297,500	296,500	296,500	-0.34%	172	-	+1.56%	-	-
12/20	297,500	298,000	296,000	297,500	0%	388	-	+2.09%	-	-
12/19	299,000	299,000	296,000	297,500	0%	204	-	+2.28%	-	-
12/16	297,500	298,000	296,000	297,500	+0.34%	154	-	+2.47%	-	-
12/15	297,000	297,500	296,000	296,500	-0.34%	208	-	+2.33%	-	-
12/14	298,000	298,000	296,000	297,500	0%	274	-	+2.85%	-	-
12/13	297,500	299,000	297,000	297,500	0%	368	-	+3.03%	-	-
12/12	299,000	299,000	297,500	297,500	-0.34%	634	-	+3.23%	-	-
12/09	297,500	299,000	295,500	298,500	+0.34%	194	-	+3.81%	-	-
12/08	297,500	297,500	295,000	297,500	0%	354	-	+3.68%	-	-
12/07	295,000	297,500	293,500	297,500	+1.19%	660	-	+3.88%	-	-
12/06	299,500	299,500	292,500	294,000	-1.84%	662	-	+2.87%	-	-
12/05	294,500	299,500	294,500	299,500	+2.04%	488	-	+4.98%	-	-
12/02	290,000	293,500	290,000	293,500	+1.21%	338	-	+3.16%	-	-
12/01	290,000	290,000	288,000	290,000	+0.87%	252	-	+2.11%	-	-
11/30	286,500	289,500	286,500	287,500	+0.35%	422	-	+1.35%	-	-
11/29	285,500	286,500	285,500	286,500	+0.35%	244	-	+1.09%	-	-
11/28	285,000	286,500	284,500	285,500	+0.18%	412	-	+0.83%	-	-
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%	-	-

信金中央金庫（8421）の株価チャート

2005/10/27～2006/03/24

株価推移

開示資料

決算

株式

チャート