信金中央金庫（8421）の株価チャート
2006/12/06～2007/05/07
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 | ||||||||||
| 05/07 | 254,500 | 255,000 | 254,500 | 254,500 | 0% | 70 | - | -0.47% | - | - |
| 05/02 | 256,000 | 256,000 | 254,500 | 254,500 | -0.59% | 76 | - | -0.49% | - | - |
| 05/01 | 255,000 | 256,000 | 254,500 | 256,000 | +0.39% | 122 | - | +0.06% | - | - |
| 04/27 | 255,000 | 255,500 | 254,500 | 255,000 | 0% | 50 | - | -0.51% | - | - |
| 04/26 | 255,000 | 255,500 | 254,500 | 255,000 | 0% | 150 | - | -0.72% | - | - |
| 04/25 | 255,500 | 256,000 | 255,000 | 255,000 | -0.2% | 88 | - | -0.92% | - | - |
| 04/24 | 255,500 | 256,000 | 255,000 | 255,500 | -0.2% | 246 | - | -0.92% | - | - |
| 04/23 | 255,500 | 256,500 | 255,500 | 256,000 | +0.2% | 78 | - | -0.91% | - | - |
| 04/20 | 255,500 | 256,000 | 255,000 | 255,500 | -0.2% | 110 | - | -1.27% | - | - |
| 04/19 | 256,000 | 256,000 | 255,500 | 256,000 | 0% | 46 | - | -1.26% | - | - |
| 04/18 | 256,000 | 258,500 | 256,000 | 256,000 | +0.2% | 232 | - | -1.42% | - | - |
| 04/17 | 256,000 | 256,000 | 255,500 | 255,500 | -0.39% | 54 | - | -1.8% | - | - |
| 04/16 | 255,500 | 256,500 | 255,500 | 256,500 | +0.39% | 128 | - | -1.63% | - | - |
| 04/13 | 256,000 | 256,500 | 255,500 | 255,500 | -0.2% | 96 | - | -2.17% | - | - |
| 04/12 | 256,500 | 256,500 | 255,500 | 256,000 | 0% | 68 | - | -2.13% | - | - |
| 04/11 | 257,000 | 257,500 | 256,000 | 256,000 | -0.19% | 46 | - | -2.24% | - | - |
| 04/10 | 256,000 | 256,500 | 256,000 | 256,500 | 0% | 66 | - | -2.16% | - | - |
| 04/09 | 256,500 | 257,000 | 256,000 | 256,500 | +0.2% | 102 | - | -2.24% | - | - |
| 04/06 | 256,000 | 256,500 | 256,000 | 256,000 | 0% | 48 | - | -2.55% | - | - |
| 04/05 | 257,000 | 257,000 | 256,000 | 256,000 | 0% | 48 | - | -2.68% | - | - |
| 04/04 | 256,000 | 257,000 | 255,500 | 256,000 | -0.58% | 198 | - | -2.85% | - | - |
| 04/03 | 257,000 | 257,500 | 255,500 | 257,500 | +0.78% | 200 | - | -2.41% | - | - |
| 04/02 | 255,000 | 256,500 | 255,000 | 255,500 | +0.2% | 72 | - | -3.28% | - | - |
| 03/30 | 255,500 | 256,500 | 254,500 | 255,000 | 0% | 84 | - | -3.59% | - | - |
| 03/29 | 255,500 | 256,500 | 253,000 | 255,000 | -0.39% | 290 | - | -3.74% | - | - |
| 03/28 | 256,500 | 256,500 | 255,500 | 256,000 | -0.19% | 260 | - | -3.53% | - | - |
| 03/27 | 256,000 | 258,500 | 253,500 | 256,500 | -4.11% | 404 | - | -3.51% | - | - |
| 03/26 | 263,500 | 267,500 | 263,500 | 267,500 | -0.37% | 494 | - | +0.45% | - | - |
| 03/23 | 268,000 | 268,500 | 267,000 | 268,500 | +0.19% | 442 | - | +0.8% | - | - |
| 03/22 | 267,000 | 268,000 | 267,000 | 268,000 | +0.19% | 326 | - | +0.61% | - | - |
| 03/20 | 267,500 | 268,000 | 267,000 | 267,500 | 0% | 232 | - | +0.41% | - | - |
| 03/19 | 267,000 | 267,500 | 267,000 | 267,500 | +0.19% | 170 | - | +0.38% | - | - |
| 03/16 | 267,500 | 268,500 | 267,000 | 267,000 | -0.19% | 224 | - | +0.16% | - | - |
| 03/15 | 266,500 | 268,500 | 266,500 | 267,500 | +0.38% | 158 | - | +0.32% | - | - |
| 03/14 | 268,000 | 268,000 | 266,000 | 266,500 | -0.74% | 260 | - | -0.08% | - | - |
| 03/13 | 269,500 | 270,000 | 268,000 | 268,500 | -0.37% | 274 | - | +0.64% | - | - |
| 03/12 | 267,500 | 270,000 | 267,500 | 269,500 | +0.75% | 140 | - | +1% | - | - |
| 03/09 | 266,500 | 268,000 | 265,500 | 267,500 | +0.94% | 174 | - | +0.25% | - | - |
| 03/08 | 264,000 | 265,000 | 263,500 | 265,000 | +0.57% | 80 | - | -0.7% | - | - |
| 03/07 | 264,000 | 264,500 | 262,000 | 263,500 | 0% | 608 | - | -1.32% | - | - |
| 03/06 | 261,500 | 264,500 | 261,500 | 263,500 | +0.57% | 266 | - | -1.41% | - | - |
| 03/05 | 263,500 | 264,000 | 262,000 | 262,000 | -0.95% | 622 | - | -2.07% | - | - |
| 03/02 | 264,500 | 265,000 | 262,500 | 264,500 | -0.19% | 262 | - | -1.25% | - | - |
| 03/01 | 267,500 | 267,500 | 265,000 | 265,000 | -0.75% | 134 | - | -1.1% | - | - |
| 02/28 | 262,500 | 267,500 | 262,500 | 267,000 | +0.75% | 664 | - | -0.34% | - | - |
| 02/27 | 265,000 | 266,000 | 264,000 | 265,000 | 0% | 358 | - | -1.03% | - | - |
| 02/26 | 265,000 | 265,000 | 264,000 | 265,000 | +0.38% | 178 | - | -1% | - | - |
| 02/23 | 264,500 | 265,500 | 263,000 | 264,000 | -0.38% | 282 | - | -1.35% | - | - |
| 02/22 | 266,500 | 266,500 | 263,500 | 265,000 | -0.56% | 510 | - | -0.97% | - | - |
| 02/21 | 266,500 | 267,000 | 265,500 | 266,500 | -0.37% | 204 | - | -0.39% | - | - |
| 02/20 | 268,500 | 269,000 | 265,000 | 267,500 | -0.37% | 550 | - | +0.03% | - | - |
| 02/19 | 269,000 | 269,000 | 268,000 | 268,500 | -0.37% | 390 | - | +0.47% | - | - |
| 02/16 | 268,500 | 269,500 | 268,500 | 269,500 | +0.37% | 656 | - | +0.94% | - | - |
| 02/15 | 269,500 | 269,500 | 267,500 | 268,500 | -0.19% | 380 | - | +0.67% | - | - |
| 02/14 | 270,000 | 270,000 | 268,500 | 269,000 | -0.19% | 798 | - | +0.95% | - | - |
| 02/13 | 270,000 | 270,000 | 269,500 | 269,500 | 0% | 148 | - | +1.23% | - | - |
| 02/09 | 270,000 | 270,000 | 269,000 | 269,500 | +0.19% | 80 | - | +1.35% | - | - |
| 02/08 | 270,000 | 270,000 | 269,000 | 269,000 | 0% | 250 | - | +1.28% | - | - |
| 02/07 | 268,500 | 269,500 | 268,500 | 269,000 | +0.19% | 90 | - | +1.39% | - | - |
| 02/06 | 268,500 | 270,000 | 268,500 | 268,500 | -0.19% | 246 | - | +1.32% | - | - |
| 02/05 | 269,500 | 270,000 | 268,500 | 269,000 | -0.37% | 184 | - | +1.63% | - | - |
| 02/02 | 268,000 | 272,500 | 267,500 | 270,000 | +0.75% | 222 | - | +2.15% | - | - |
| 02/01 | 268,000 | 269,000 | 268,000 | 268,000 | -0.37% | 84 | - | +1.54% | - | - |
| 01/31 | 269,000 | 269,000 | 268,000 | 269,000 | -0.19% | 106 | - | +2.04% | - | - |
| 01/30 | 270,500 | 271,000 | 269,000 | 269,500 | -0.37% | 416 | - | +2.37% | - | - |
| 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% | - | - |
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。
