信金中央金庫（8421）の株価チャート
2005/12/26～2006/05/23
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 | ||||||||||
| 05/23 | 260,500 | 260,500 | 252,500 | 255,500 | -4.66% | 1,592 | - | -10.29% | - | - |
| 05/22 | 270,500 | 270,500 | 268,000 | 268,000 | -2.9% | 608 | - | -6.47% | - | - |
| 05/19 | 276,000 | 276,000 | 271,000 | 276,000 | -1.08% | 590 | - | -4.11% | - | - |
| 05/18 | 280,000 | 280,500 | 279,000 | 279,000 | -1.06% | 676 | - | -3.39% | - | - |
| 05/17 | 281,000 | 282,000 | 280,000 | 282,000 | -0.35% | 484 | - | -2.64% | - | - |
| 05/16 | 283,500 | 284,500 | 283,000 | 283,000 | -0.53% | 326 | - | -2.55% | - | - |
| 05/15 | 284,000 | 285,000 | 284,000 | 284,500 | -0.18% | 142 | - | -2.27% | - | - |
| 05/12 | 285,000 | 285,500 | 284,500 | 285,000 | 0% | 242 | - | -2.32% | - | - |
| 05/11 | 285,500 | 286,000 | 285,000 | 285,000 | -0.18% | 100 | - | -2.52% | - | - |
| 05/10 | 285,500 | 286,000 | 285,500 | 285,500 | +0.18% | 102 | - | -2.57% | - | - |
| 05/09 | 285,000 | 286,000 | 285,000 | 285,000 | 0% | 230 | - | -2.93% | - | - |
| 05/08 | 285,000 | 286,000 | 285,000 | 285,000 | -0.35% | 80 | - | -3.14% | - | - |
| 05/02 | 285,000 | 286,000 | 285,000 | 286,000 | +0.53% | 154 | - | -3.02% | - | - |
| 05/01 | 285,500 | 286,000 | 284,500 | 284,500 | -0.35% | 236 | - | -3.74% | - | - |
| 04/28 | 285,000 | 286,000 | 285,000 | 285,500 | -0.17% | 246 | - | -3.68% | - | - |
| 04/27 | 287,000 | 287,000 | 286,000 | 286,000 | -0.35% | 148 | - | -3.79% | - | - |
| 04/26 | 286,000 | 287,500 | 285,000 | 287,000 | +0.35% | 204 | - | -3.76% | - | - |
| 04/25 | 283,000 | 287,500 | 282,500 | 286,000 | +1.06% | 508 | - | -4.38% | - | - |
| 04/24 | 280,500 | 286,500 | 280,000 | 283,000 | -2.58% | 716 | - | -5.69% | - | - |
| 04/21 | 292,500 | 292,500 | 290,000 | 290,500 | -0.51% | 858 | - | -3.53% | - | - |
| 04/20 | 293,500 | 294,000 | 292,000 | 292,000 | -0.51% | 700 | - | -3.27% | - | - |
| 04/19 | 293,000 | 295,000 | 292,500 | 293,500 | -1.01% | 558 | - | -3.03% | - | - |
| 04/18 | 293,000 | 296,500 | 292,000 | 296,500 | -0.17% | 668 | - | -2.25% | - | - |
| 04/17 | 297,500 | 299,000 | 297,000 | 297,000 | -0.67% | 310 | - | -2.26% | - | - |
| 04/14 | 299,000 | 300,000 | 299,000 | 299,000 | 0% | 174 | - | -1.75% | - | - |
| 04/13 | 300,000 | 300,000 | 299,000 | 299,000 | -0.33% | 422 | - | -1.86% | - | - |
| 04/12 | 300,000 | 300,500 | 300,000 | 300,000 | 0% | 290 | - | -1.63% | - | - |
| 04/11 | 300,000 | 301,000 | 300,000 | 300,000 | -0.33% | 244 | - | -1.74% | - | - |
| 04/10 | 300,500 | 301,000 | 300,000 | 301,000 | 0% | 84 | - | -1.53% | - | - |
| 04/07 | 301,000 | 301,000 | 299,500 | 301,000 | +0.17% | 358 | - | -1.62% | - | - |
| 04/06 | 300,000 | 301,000 | 300,000 | 300,500 | -0.17% | 148 | - | -1.84% | - | - |
| 04/05 | 300,000 | 301,000 | 300,000 | 301,000 | +0.33% | 274 | - | -1.73% | - | - |
| 04/04 | 300,000 | 301,000 | 300,000 | 300,000 | -0.33% | 154 | - | -2.08% | - | - |
| 04/03 | 300,500 | 301,000 | 299,500 | 301,000 | +0.33% | 1,088 | - | -1.79% | - | - |
| 03/31 | 300,000 | 301,000 | 299,500 | 300,000 | -0.33% | 304 | - | -2.13% | - | - |
| 03/30 | 300,500 | 302,000 | 299,500 | 301,000 | -0.17% | 318 | - | -1.85% | - | - |
| 03/29 | 302,500 | 303,000 | 300,500 | 301,500 | -0.17% | 184 | - | -1.71% | - | - |
| 03/28 | 297,500 | 302,500 | 297,500 | 302,000 | -1.47% | 334 | - | -1.57% | - | - |
| 03/27 | 307,000 | 309,500 | 305,000 | 306,500 | -0.16% | 1,254 | - | -0.14% | - | - |
| 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% | - | - |
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。
