信金中央金庫（8421）の株価チャート
2006/03/30～2006/08/22
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 | ||||||||||
| 08/22 | 250,000 | 250,000 | 249,500 | 249,500 | -0.2% | 260 | - | -1.1% | - | - |
| 08/21 | 252,000 | 252,000 | 250,000 | 250,000 | -0.2% | 218 | - | -1.11% | - | - |
| 08/18 | 253,500 | 253,500 | 250,000 | 250,500 | 0% | 602 | - | -1.12% | - | - |
| 08/17 | 251,000 | 252,500 | 250,000 | 250,500 | +0.2% | 158 | - | -1.32% | - | - |
| 08/16 | 250,000 | 251,500 | 249,500 | 250,000 | -0.4% | 302 | - | -1.73% | - | - |
| 08/15 | 250,500 | 251,000 | 250,000 | 251,000 | 0% | 20 | - | -1.55% | - | - |
| 08/14 | 249,000 | 251,000 | 249,000 | 251,000 | +1.01% | 524 | - | -1.74% | - | - |
| 08/11 | 247,000 | 249,500 | 247,000 | 248,500 | +0.81% | 90 | - | -2.91% | - | - |
| 08/10 | 245,000 | 249,000 | 245,000 | 246,500 | +0.41% | 180 | - | -3.94% | - | - |
| 08/09 | 247,500 | 247,500 | 245,000 | 245,500 | 0% | 182 | - | -4.59% | - | - |
| 08/08 | 242,500 | 246,000 | 242,500 | 245,500 | +0.61% | 222 | - | -4.88% | - | - |
| 08/07 | 241,000 | 245,500 | 240,500 | 244,000 | -0.81% | 604 | - | -5.75% | - | - |
| 08/04 | 249,000 | 249,000 | 240,000 | 246,000 | -1.2% | 724 | - | -5.3% | - | - |
| 08/03 | 250,000 | 250,500 | 249,000 | 249,000 | -0.6% | 3,024 | - | -4.42% | - | - |
| 08/02 | 250,500 | 251,500 | 250,500 | 250,500 | -0.4% | 696 | - | -4.08% | - | - |
| 08/01 | 252,500 | 253,000 | 251,500 | 251,500 | -0.59% | 294 | - | -3.91% | - | - |
| 07/31 | 253,500 | 254,000 | 252,500 | 253,000 | -0.39% | 370 | - | -3.53% | - | - |
| 07/28 | 254,000 | 254,000 | 252,500 | 254,000 | -0.39% | 418 | - | -3.33% | - | - |
| 07/27 | 254,000 | 257,500 | 254,000 | 255,000 | -1.54% | 300 | - | -3.12% | - | - |
| 07/26 | 261,000 | 261,000 | 257,500 | 259,000 | -0.77% | 218 | - | -1.78% | - | - |
| 07/25 | 260,500 | 262,000 | 260,500 | 261,000 | 0% | 108 | - | -1.14% | - | - |
| 07/24 | 261,000 | 261,500 | 261,000 | 261,000 | 0% | 116 | - | -1.23% | - | - |
| 07/21 | 261,000 | 262,500 | 261,000 | 261,000 | -0.19% | 168 | - | -1.32% | - | - |
| 07/20 | 261,500 | 262,500 | 261,000 | 261,500 | -0.19% | 306 | - | -1.18% | - | - |
| 07/19 | 262,000 | 262,500 | 261,500 | 262,000 | -0.19% | 222 | - | -0.98% | - | - |
| 07/18 | 262,500 | 263,500 | 262,500 | 262,500 | -0.38% | 136 | - | -0.78% | - | - |
| 07/14 | 262,500 | 263,500 | 262,500 | 263,500 | +0.19% | 62 | - | -0.42% | - | - |
| 07/13 | 265,000 | 265,000 | 262,500 | 263,000 | -0.57% | 320 | - | -0.57% | - | - |
| 07/12 | 264,500 | 265,000 | 263,500 | 264,500 | +0.38% | 124 | - | +0.03% | - | - |
| 07/11 | 263,500 | 264,500 | 263,500 | 263,500 | 0% | 78 | - | -0.32% | - | - |
| 07/10 | 263,000 | 263,500 | 263,000 | 263,500 | -0.19% | 50 | - | -0.3% | - | - |
| 07/07 | 265,000 | 265,000 | 264,000 | 264,000 | -0.38% | 74 | - | -0.12% | - | - |
| 07/06 | 263,500 | 265,000 | 263,500 | 265,000 | +0.38% | 82 | - | +0.24% | - | - |
| 07/05 | 263,500 | 267,500 | 263,500 | 264,000 | -0.38% | 184 | - | -0.17% | - | - |
| 07/04 | 264,500 | 265,000 | 264,000 | 265,000 | 0% | 174 | - | +0.14% | - | - |
| 07/03 | 266,500 | 267,000 | 264,500 | 265,000 | -0.56% | 182 | - | +0.07% | - | - |
| 06/30 | 265,500 | 267,500 | 265,500 | 266,500 | +0.76% | 74 | - | +0.63% | - | - |
| 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% | - | - |
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。
