信金中央金庫（8421）の株価チャート
2006/02/06～2006/06/29
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 | ||||||||||
| 06/29 | 265,000 | 266,000 | 264,500 | 264,500 | -0.19% | 36 | - | -0.08% | - | - |
| 06/28 | 265,000 | 265,500 | 265,000 | 265,000 | 0% | 88 | - | +0.18% | - | - |
| 06/27 | 264,500 | 265,000 | 264,500 | 265,000 | +0.19% | 60 | - | +0.26% | - | - |
| 06/26 | 266,500 | 266,500 | 264,500 | 264,500 | -0.19% | 40 | - | +0.22% | - | - |
| 06/23 | 264,500 | 265,000 | 264,500 | 265,000 | -0.38% | 96 | - | +0.36% | - | - |
| 06/22 | 267,500 | 267,500 | 265,500 | 266,000 | -0.37% | 72 | - | +0.57% | - | - |
| 06/21 | 269,000 | 269,000 | 266,500 | 267,000 | +0.19% | 46 | - | +0.75% | - | - |
| 06/20 | 266,500 | 269,000 | 266,000 | 266,500 | -0.19% | 48 | - | +0.33% | - | - |
| 06/19 | 269,500 | 269,500 | 266,500 | 267,000 | -0.19% | 122 | - | +0.27% | - | - |
| 06/16 | 265,000 | 268,500 | 265,000 | 267,500 | +1.33% | 98 | - | +0.19% | - | - |
| 06/15 | 263,000 | 268,500 | 262,000 | 264,000 | +1.34% | 124 | - | -1.37% | - | - |
| 06/14 | 260,500 | 261,500 | 260,000 | 260,500 | -0.38% | 310 | - | -2.99% | - | - |
| 06/13 | 260,500 | 263,000 | 260,500 | 261,500 | -0.76% | 176 | - | -2.98% | - | - |
| 06/12 | 260,000 | 263,500 | 260,000 | 263,500 | +0.76% | 102 | - | -2.57% | - | - |
| 06/09 | 260,000 | 262,000 | 260,000 | 261,500 | +0.38% | 280 | - | -3.62% | - | - |
| 06/08 | 260,500 | 261,500 | 260,000 | 260,500 | -0.76% | 802 | - | -4.33% | - | - |
| 06/07 | 262,500 | 263,500 | 262,500 | 262,500 | 0% | 126 | - | -3.94% | - | - |
| 06/06 | 263,000 | 263,500 | 262,500 | 262,500 | -0.57% | 84 | - | -4.26% | - | - |
| 06/05 | 264,000 | 265,000 | 262,500 | 264,000 | -0.38% | 82 | - | -4.04% | - | - |
| 06/02 | 267,500 | 269,500 | 263,000 | 265,000 | -0.75% | 234 | - | -4% | - | - |
| 06/01 | 269,500 | 271,000 | 267,000 | 267,000 | -0.56% | 230 | - | -3.57% | - | - |
| 05/31 | 270,500 | 270,500 | 268,500 | 268,500 | -0.56% | 146 | - | -3.25% | - | - |
| 05/30 | 269,000 | 270,500 | 267,000 | 270,000 | +1.69% | 174 | - | -3.02% | - | - |
| 05/29 | 263,000 | 269,000 | 263,000 | 265,500 | +0.95% | 232 | - | -4.93% | - | - |
| 05/26 | 260,000 | 265,000 | 260,000 | 263,000 | +1.15% | 230 | - | -6.21% | - | - |
| 05/25 | 261,000 | 265,000 | 260,000 | 260,000 | +0.19% | 472 | - | -7.72% | - | - |
| 05/24 | 256,000 | 260,000 | 256,000 | 259,500 | +1.57% | 690 | - | -8.38% | - | - |
| 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% | - | - |
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。
