信金中央金庫（8421）の株価チャート
2006/08/31～2007/01/29
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 | |||||||||
| 2007 | ||||||||||
| 01/29 | 270,000 | 270,500 | 269,000 | 270,500 | +0.19% | 216 | - | +2.91% | - | - |
| 01/26 | 267,000 | 270,500 | 267,000 | 270,000 | +1.31% | 522 | - | +2.92% | - | - |
| 01/25 | 265,000 | 267,500 | 265,000 | 266,500 | +0.76% | 580 | - | +1.76% | - | - |
| 01/24 | 263,000 | 265,500 | 263,000 | 264,500 | +0.57% | 382 | - | +1.15% | - | - |
| 01/23 | 263,000 | 264,000 | 263,000 | 263,000 | 0% | 112 | - | +0.7% | - | - |
| 01/22 | 263,500 | 263,500 | 263,000 | 263,000 | -0.19% | 308 | - | +0.8% | - | - |
| 01/19 | 263,500 | 264,000 | 263,500 | 263,500 | 0% | 126 | - | +1.07% | - | - |
| 01/18 | 263,500 | 264,000 | 263,000 | 263,500 | 0% | 154 | - | +1.16% | - | - |
| 01/17 | 262,500 | 264,000 | 262,500 | 263,500 | 0% | 176 | - | +1.23% | - | - |
| 01/16 | 264,000 | 264,000 | 262,500 | 263,500 | +0.19% | 122 | - | +1.3% | - | - |
| 01/15 | 264,000 | 264,000 | 262,500 | 263,000 | +0.19% | 194 | - | +1.24% | - | - |
| 01/12 | 264,500 | 264,500 | 262,500 | 262,500 | 0% | 200 | - | +1.2% | - | - |
| 01/11 | 264,500 | 264,500 | 262,000 | 262,500 | 0% | 330 | - | +1.35% | - | - |
| 01/10 | 265,000 | 265,000 | 262,000 | 262,500 | 0% | 92 | - | +1.48% | - | - |
| 01/09 | 262,500 | 262,500 | 262,000 | 262,500 | +0.19% | 130 | - | +1.62% | - | - |
| 01/05 | 262,000 | 262,000 | 261,000 | 262,000 | +0.19% | 242 | - | +1.58% | - | - |
| 01/04 | 259,500 | 261,500 | 259,500 | 261,500 | 0% | 80 | - | +1.53% | - | - |
| 2006 | ||||||||||
| 12/29 | 262,000 | 262,000 | 261,500 | 261,500 | 0% | 68 | - | +1.66% | - | - |
| 12/28 | 261,500 | 262,500 | 260,500 | 261,500 | +0.38% | 316 | - | +1.81% | - | - |
| 12/27 | 260,500 | 261,000 | 260,000 | 260,500 | +0.19% | 100 | - | +1.55% | - | - |
| 12/26 | 260,500 | 261,000 | 260,000 | 260,000 | -0.19% | 570 | - | +1.49% | - | - |
| 12/25 | 260,000 | 261,000 | 260,000 | 260,500 | +0.19% | 184 | - | +1.81% | - | - |
| 12/22 | 259,500 | 260,500 | 259,000 | 260,000 | 0% | 146 | - | +1.71% | - | - |
| 12/21 | 259,500 | 260,000 | 259,000 | 260,000 | +0.19% | 148 | - | +1.76% | - | - |
| 12/20 | 260,000 | 260,500 | 258,000 | 259,500 | +0.78% | 202 | - | +1.59% | - | - |
| 12/19 | 260,000 | 260,000 | 257,500 | 257,500 | -0.58% | 248 | - | +0.81% | - | - |
| 12/18 | 257,500 | 260,000 | 257,500 | 259,000 | +0.97% | 304 | - | +1.39% | - | - |
| 12/15 | 256,500 | 257,500 | 256,000 | 256,500 | 0% | 102 | - | +0.42% | - | - |
| 12/14 | 255,500 | 257,500 | 255,500 | 256,500 | +0.2% | 104 | - | +0.39% | - | - |
| 12/13 | 257,000 | 258,000 | 255,000 | 256,000 | -0.78% | 120 | - | +0.14% | - | - |
| 12/12 | 258,500 | 259,000 | 258,000 | 258,000 | 0% | 96 | - | +0.86% | - | - |
| 12/11 | 258,000 | 259,000 | 258,000 | 258,000 | -0.39% | 68 | - | +0.84% | - | - |
| 12/08 | 258,500 | 259,000 | 258,000 | 259,000 | 0% | 92 | - | +1.19% | - | - |
| 12/07 | 255,500 | 259,000 | 255,500 | 259,000 | +1.57% | 166 | - | +1.16% | - | - |
| 12/06 | 254,000 | 257,500 | 254,000 | 255,000 | +0.59% | 236 | - | -0.41% | - | - |
| 12/05 | 253,000 | 254,000 | 253,000 | 253,500 | +0.4% | 126 | - | -1.08% | - | - |
| 12/04 | 253,500 | 254,500 | 252,500 | 252,500 | -0.79% | 98 | - | -1.59% | - | - |
| 12/01 | 254,000 | 255,500 | 253,500 | 254,500 | +0.39% | 84 | - | -0.94% | - | - |
| 11/30 | 252,500 | 255,000 | 252,500 | 253,500 | +0.4% | 92 | - | -1.45% | - | - |
| 11/29 | 252,500 | 254,500 | 252,500 | 252,500 | -0.2% | 126 | - | -1.96% | - | - |
| 11/28 | 253,000 | 254,000 | 252,000 | 253,000 | 0% | 112 | - | -1.92% | - | - |
| 11/27 | 252,000 | 255,000 | 252,000 | 253,000 | +0.4% | 72 | - | -2.08% | - | - |
| 11/24 | 251,000 | 254,000 | 251,000 | 252,000 | -0.59% | 60 | - | -2.64% | - | - |
| 11/22 | 250,500 | 253,500 | 250,500 | 253,500 | +0.6% | 124 | - | -2.22% | - | - |
| 11/21 | 252,500 | 253,000 | 252,000 | 252,000 | 0% | 70 | - | -2.97% | - | - |
| 11/20 | 253,000 | 253,500 | 252,000 | 252,000 | -0.98% | 146 | - | -3.15% | - | - |
| 11/17 | 255,000 | 256,000 | 253,500 | 254,500 | -0.97% | 184 | - | -2.35% | - | - |
| 11/16 | 257,500 | 258,500 | 257,000 | 257,000 | -0.58% | 156 | - | -1.47% | - | - |
| 11/15 | 259,000 | 259,000 | 257,500 | 258,500 | -0.39% | 100 | - | -0.94% | - | - |
| 11/14 | 258,000 | 259,500 | 258,000 | 259,500 | +0.58% | 28 | - | -0.57% | - | - |
| 11/13 | 258,000 | 258,000 | 257,500 | 258,000 | 0% | 144 | - | -1.14% | - | - |
| 11/10 | 257,500 | 259,500 | 257,500 | 258,000 | -0.19% | 86 | - | -1.16% | - | - |
| 11/09 | 259,000 | 260,000 | 258,500 | 258,500 | -0.58% | 222 | - | -0.98% | - | - |
| 11/08 | 260,000 | 260,500 | 260,000 | 260,000 | 0% | 64 | - | -0.41% | - | - |
| 11/07 | 260,000 | 261,000 | 259,500 | 260,000 | +0.19% | 44 | - | -0.38% | - | - |
| 11/06 | 260,000 | 261,500 | 259,000 | 259,500 | -0.38% | 226 | - | -0.56% | - | - |
| 11/02 | 260,500 | 260,500 | 260,000 | 260,500 | 0% | 60 | - | -0.08% | - | - |
| 11/01 | 260,500 | 263,000 | 260,000 | 260,500 | +0.19% | 84 | - | +0.06% | - | - |
| 10/31 | 261,000 | 261,000 | 260,000 | 260,000 | 0% | 30 | - | +0.01% | - | - |
| 10/30 | 260,500 | 260,500 | 260,000 | 260,000 | -0.57% | 44 | - | +0.15% | - | - |
| 10/27 | 261,000 | 262,500 | 261,000 | 261,500 | +0.19% | 40 | - | +0.87% | - | - |
| 10/26 | 262,000 | 262,000 | 260,500 | 261,000 | -0.38% | 88 | - | +0.84% | - | - |
| 10/25 | 262,000 | 262,000 | 261,500 | 262,000 | 0% | 112 | - | +1.39% | - | - |
| 10/24 | 262,500 | 263,500 | 262,000 | 262,000 | -0.19% | 174 | - | +1.57% | - | - |
| 10/23 | 263,000 | 264,000 | 261,500 | 262,500 | -0.38% | 202 | - | +1.95% | - | - |
| 10/20 | 264,000 | 264,500 | 263,000 | 263,500 | -0.19% | 50 | - | +2.52% | - | - |
| 10/19 | 264,000 | 265,000 | 262,500 | 264,000 | +0.38% | 56 | - | +2.92% | - | - |
| 10/18 | 264,000 | 265,000 | 262,500 | 263,000 | -0.75% | 102 | - | +2.76% | - | - |
| 10/17 | 265,000 | 265,000 | 261,500 | 265,000 | +0.38% | 440 | - | +3.75% | - | - |
| 10/16 | 262,500 | 277,500 | 261,500 | 264,000 | +0.57% | 392 | - | +3.6% | - | - |
| 10/13 | 261,500 | 262,500 | 261,000 | 262,500 | +0.96% | 58 | - | +3.23% | - | - |
| 10/12 | 260,000 | 262,000 | 260,000 | 260,000 | 0% | 162 | - | +2.44% | - | - |
| 10/11 | 259,000 | 260,000 | 259,000 | 260,000 | +0.39% | 522 | - | +2.59% | - | - |
| 10/10 | 259,500 | 259,500 | 259,000 | 259,000 | -0.19% | 176 | - | +2.34% | - | - |
| 10/06 | 259,000 | 259,500 | 259,000 | 259,500 | +0.19% | 92 | - | +2.68% | - | - |
| 10/05 | 259,000 | 259,000 | 258,000 | 259,000 | 0% | 242 | - | +2.64% | - | - |
| 10/04 | 258,500 | 259,000 | 258,000 | 259,000 | 0% | 100 | - | +2.79% | - | - |
| 10/03 | 259,500 | 259,500 | 257,500 | 259,000 | +0.58% | 82 | - | +2.93% | - | - |
| 10/02 | 257,500 | 259,000 | 257,500 | 257,500 | -0.77% | 66 | - | +2.48% | - | - |
| 09/29 | 256,000 | 260,000 | 256,000 | 259,500 | +2.57% | 106 | - | +3.4% | - | - |
| 09/28 | 252,000 | 255,500 | 252,000 | 253,000 | +0.6% | 238 | - | +0.97% | - | - |
| 09/27 | 251,000 | 252,000 | 251,000 | 251,500 | 0% | 218 | - | +0.42% | - | - |
| 09/26 | 251,000 | 251,500 | 251,000 | 251,500 | +0.2% | 72 | - | +0.46% | - | - |
| 09/25 | 251,000 | 251,500 | 250,500 | 251,000 | +0.2% | 426 | - | +0.28% | - | - |
| 09/22 | 251,000 | 252,000 | 250,500 | 250,500 | -0.2% | 226 | - | +0.09% | - | - |
| 09/21 | 250,500 | 251,500 | 250,500 | 251,000 | +0.2% | 104 | - | +0.29% | - | - |
| 09/20 | 250,500 | 251,000 | 250,500 | 250,500 | 0% | 90 | - | +0.1% | - | - |
| 09/19 | 250,500 | 251,000 | 250,500 | 250,500 | 0% | 142 | - | +0.1% | - | - |
| 09/15 | 251,000 | 251,500 | 250,500 | 250,500 | -0.2% | 200 | - | +0.09% | - | - |
| 09/14 | 251,500 | 251,500 | 251,000 | 251,000 | +0.2% | 20 | - | +0.32% | - | - |
| 09/13 | 250,500 | 253,500 | 250,000 | 250,500 | +0.2% | 234 | - | +0.19% | - | - |
| 09/12 | 251,000 | 255,000 | 250,000 | 250,000 | 0% | 364 | - | +0.07% | - | - |
| 09/11 | 250,000 | 251,000 | 250,000 | 250,000 | 0% | 66 | - | +0.14% | - | - |
| 09/08 | 250,500 | 250,500 | 250,000 | 250,000 | -0.2% | 184 | - | +0.24% | - | - |
| 09/07 | 250,000 | 250,500 | 250,000 | 250,500 | 0% | 104 | - | +0.51% | - | - |
| 09/06 | 251,500 | 251,500 | 250,500 | 250,500 | -0.2% | 64 | - | +0.53% | - | - |
| 09/05 | 251,000 | 251,000 | 250,500 | 251,000 | 0% | 14 | - | +0.73% | - | - |
| 09/04 | 251,000 | 251,500 | 250,000 | 251,000 | +0.4% | 126 | - | +0.72% | - | - |
| 09/01 | 250,000 | 252,000 | 250,000 | 250,000 | 0% | 358 | - | +0.29% | - | - |
| 08/31 | 250,000 | 250,000 | 249,500 | 250,000 | 0% | 182 | - | +0.22% | - | - |
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。
