信金中央金庫（8421）の株価チャート
2007/08/13～2008/01/10
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 |
| 2008 |
| 01/10 | 248,000 | 249,000 | 248,000 | 248,000 | -0.2% | 90 | - | -0.32% | - | - |
| 01/09 | 248,500 | 248,500 | 248,000 | 248,500 | 0% | 434 | - | -0.13% | - | - |
| 01/08 | 248,500 | 248,500 | 248,500 | 248,500 | 0% | 26 | - | -0.14% | - | - |
| 01/07 | 249,000 | 249,000 | 248,500 | 248,500 | 0% | 136 | - | -0.13% | - | - |
| 01/04 | 249,000 | 249,000 | 248,500 | 248,500 | -0.2% | 6 | - | -0.14% | - | - |
| 2007 |
| 12/28 | 248,500 | 249,000 | 248,500 | 249,000 | +0.2% | 52 | - | +0.04% | - | - |
| 12/27 | 249,000 | 249,000 | 248,500 | 248,500 | 0% | 430 | - | -0.19% | - | - |
| 12/26 | 249,000 | 249,000 | 248,500 | 248,500 | 0% | 110 | - | -0.21% | - | - |
| 12/25 | 249,000 | 249,000 | 248,000 | 248,500 | -0.2% | 1,032 | - | -0.24% | - | - |
| 12/21 | 249,000 | 249,500 | 248,500 | 249,000 | +0.2% | 160 | - | -0.08% | - | - |
| 12/20 | 248,500 | 249,500 | 248,500 | 248,500 | 0% | 214 | - | -0.31% | - | - |
| 12/19 | 249,500 | 249,500 | 248,500 | 248,500 | -0.4% | 78 | - | -0.34% | - | - |
| 12/18 | 249,000 | 249,500 | 248,500 | 249,500 | +0.2% | 212 | - | +0.04% | - | - |
| 12/17 | 249,500 | 250,000 | 249,000 | 249,000 | 0% | 90 | - | -0.18% | - | - |
| 12/14 | 250,000 | 250,000 | 249,000 | 249,000 | -0.8% | 38 | - | -0.22% | - | - |
| 12/13 | 250,000 | 251,000 | 249,000 | 251,000 | +0.6% | 112 | - | +0.55% | - | - |
| 12/12 | 250,000 | 250,000 | 249,000 | 249,500 | +0.2% | 24 | - | -0.05% | - | - |
| 12/11 | 249,500 | 249,500 | 249,000 | 249,000 | 0% | 104 | - | -0.26% | - | - |
| 12/10 | 249,000 | 249,500 | 249,000 | 249,000 | +0.2% | 112 | - | -0.28% | - | - |
| 12/07 | 248,500 | 250,000 | 248,500 | 248,500 | 0% | 152 | - | -0.5% | - | - |
| 12/06 | 249,000 | 249,000 | 248,500 | 248,500 | +0.2% | 46 | - | -0.52% | - | - |
| 12/05 | 248,500 | 249,000 | 248,000 | 248,000 | -0.4% | 56 | - | -0.73% | - | - |
| 12/04 | 248,000 | 249,000 | 248,000 | 249,000 | +0.4% | 214 | - | -0.34% | - | - |
| 12/03 | 249,000 | 249,000 | 248,000 | 248,000 | -0.6% | 114 | - | -0.73% | - | - |
| 11/30 | 249,000 | 249,500 | 248,500 | 249,500 | +0.4% | 46 | - | -0.13% | - | - |
| 11/29 | 248,000 | 249,500 | 248,000 | 248,500 | -0.2% | 38 | - | -0.5% | - | - |
| 11/28 | 249,500 | 249,500 | 248,000 | 249,000 | +0.4% | 34 | - | -0.28% | - | - |
| 11/27 | 248,500 | 249,000 | 248,000 | 248,000 | -0.4% | 22 | - | -0.66% | - | - |
| 11/26 | 248,000 | 249,500 | 248,000 | 249,000 | -0.4% | 54 | - | -0.26% | - | - |
| 11/22 | 250,000 | 250,000 | 249,500 | 250,000 | -0.4% | 284 | - | +0.15% | - | - |
| 11/21 | 249,500 | 251,000 | 249,500 | 251,000 | +0.6% | 254 | - | +0.57% | - | - |
| 11/20 | 250,500 | 251,000 | 249,500 | 249,500 | -0.4% | 260 | - | +0.01% | - | - |
| 11/19 | 250,500 | 251,000 | 249,000 | 250,500 | -0.2% | 318 | - | +0.42% | - | - |
| 11/16 | 251,000 | 251,000 | 250,500 | 251,000 | 0% | 218 | - | +0.63% | - | - |
| 11/15 | 250,500 | 251,000 | 250,000 | 251,000 | +0.4% | 220 | - | +0.67% | - | - |
| 11/14 | 250,000 | 251,000 | 249,500 | 250,000 | 0% | 278 | - | +0.31% | - | - |
| 11/13 | 250,000 | 251,000 | 250,000 | 250,000 | -0.4% | 264 | - | +0.31% | - | - |
| 11/12 | 250,000 | 251,000 | 250,000 | 251,000 | 0% | 212 | - | +0.71% | - | - |
| 11/09 | 251,000 | 251,000 | 249,500 | 251,000 | 0% | 180 | - | +0.72% | - | - |
| 11/08 | 250,500 | 251,500 | 250,500 | 251,000 | 0% | 130 | - | +0.74% | - | - |
| 11/07 | 250,500 | 251,000 | 250,000 | 251,000 | +0.2% | 106 | - | +0.76% | - | - |
| 11/06 | 249,500 | 250,500 | 249,500 | 250,500 | +0.2% | 446 | - | +0.59% | - | - |
| 11/05 | 249,000 | 250,000 | 249,000 | 250,000 | 0% | 392 | - | +0.42% | - | - |
| 11/02 | 247,500 | 250,000 | 247,500 | 250,000 | 0% | 348 | - | +0.45% | - | - |
| 11/01 | 247,500 | 250,000 | 247,500 | 250,000 | +0.4% | 196 | - | +0.49% | - | - |
| 10/31 | 249,000 | 249,500 | 248,500 | 249,000 | +0.2% | 70 | - | +0.13% | - | - |
| 10/30 | 250,000 | 250,000 | 248,500 | 248,500 | 0% | 48 | - | -0.07% | - | - |
| 10/29 | 247,500 | 248,500 | 247,000 | 248,500 | +0.2% | 98 | - | -0.1% | - | - |
| 10/26 | 247,500 | 248,500 | 247,500 | 248,000 | +0.2% | 56 | - | -0.31% | - | - |
| 10/25 | 247,500 | 248,000 | 247,500 | 247,500 | 0% | 28 | - | -0.54% | - | - |
| 10/24 | 248,000 | 248,500 | 247,500 | 247,500 | -0.2% | 58 | - | -0.57% | - | - |
| 10/23 | 248,500 | 248,500 | 247,500 | 248,000 | +0.2% | 36 | - | -0.4% | - | - |
| 10/22 | 248,000 | 248,500 | 247,500 | 247,500 | -0.4% | 18 | - | -0.62% | - | - |
| 10/19 | 249,500 | 249,500 | 248,500 | 248,500 | -0.2% | 48 | - | -0.24% | - | - |
| 10/18 | 248,500 | 249,500 | 248,500 | 249,000 | +0.2% | 32 | - | -0.05% | - | - |
| 10/17 | 248,500 | 248,500 | 248,000 | 248,500 | 0% | 52 | - | -0.26% | - | - |
| 10/16 | 248,500 | 248,500 | 248,500 | 248,500 | -0.6% | 22 | - | -0.31% | - | - |
| 10/15 | 250,000 | 250,000 | 249,000 | 250,000 | +0.6% | 30 | - | +0.24% | - | - |
| 10/12 | 249,500 | 250,000 | 248,500 | 248,500 | 0% | 60 | - | -0.41% | - | - |
| 10/11 | 249,500 | 250,000 | 248,500 | 248,500 | -0.6% | 46 | - | -0.47% | - | - |
| 10/10 | 250,500 | 250,500 | 248,500 | 250,000 | -0.2% | 112 | - | +0.1% | - | - |
| 10/09 | 250,500 | 251,500 | 250,000 | 250,500 | +0.2% | 72 | - | +0.3% | - | - |
| 10/05 | 250,000 | 250,500 | 250,000 | 250,000 | 0% | 46 | - | +0.13% | - | - |
| 10/04 | 249,500 | 250,000 | 249,500 | 250,000 | +0.2% | 68 | - | +0.14% | - | - |
| 10/03 | 249,000 | 250,000 | 249,000 | 249,500 | 0% | 100 | - | -0.04% | - | - |
| 10/02 | 248,500 | 250,000 | 248,500 | 249,500 | +0.4% | 74 | - | -0.03% | - | - |
| 10/01 | 248,000 | 249,000 | 248,000 | 248,500 | +0.2% | 30 | - | -0.42% | - | - |
| 09/28 | 248,500 | 248,500 | 246,500 | 248,000 | +0.2% | 26 | - | -0.6% | - | - |
| 09/27 | 246,500 | 248,500 | 246,000 | 247,500 | 0% | 54 | - | -0.78% | - | - |
| 09/26 | 249,000 | 249,000 | 246,000 | 247,500 | -0.6% | 180 | - | -0.79% | - | - |
| 09/25 | 249,500 | 249,500 | 249,000 | 249,000 | -0.4% | 16 | - | -0.15% | - | - |
| 09/21 | 249,500 | 250,000 | 248,500 | 250,000 | +0.2% | 100 | - | +0.29% | - | - |
| 09/20 | 249,000 | 249,500 | 249,000 | 249,500 | 0% | 62 | - | +0.14% | - | - |
| 09/19 | 250,000 | 250,500 | 249,500 | 249,500 | 0% | 50 | - | +0.17% | - | - |
| 09/18 | 251,500 | 251,500 | 247,000 | 249,500 | 0% | 152 | - | +0.17% | - | - |
| 09/14 | 247,000 | 249,500 | 247,000 | 249,500 | +0.2% | 46 | - | +0.18% | - | - |
| 09/13 | 247,500 | 249,500 | 245,500 | 249,000 | 0% | 88 | - | 0% | - | - |
| 09/12 | 250,000 | 250,000 | 249,000 | 249,000 | 0% | 24 | - | -0.01% | - | - |
| 09/11 | 250,000 | 250,000 | 249,000 | 249,000 | -0.2% | 94 | - | -0.02% | - | - |
| 09/10 | 250,000 | 250,000 | 249,500 | 249,500 | -0.99% | 66 | - | +0.18% | - | - |
| 09/07 | 251,500 | 252,500 | 251,500 | 252,000 | +0.2% | 42 | - | +1.2% | - | - |
| 09/06 | 252,000 | 252,000 | 251,000 | 251,500 | -0.59% | 52 | - | +1.04% | - | - |
| 09/05 | 252,500 | 253,500 | 252,000 | 253,000 | +0.2% | 84 | - | +1.68% | - | - |
| 09/04 | 252,500 | 252,500 | 251,000 | 252,500 | +0.8% | 84 | - | +1.54% | - | - |
| 09/03 | 249,500 | 250,500 | 249,500 | 250,500 | +0.4% | 56 | - | +0.77% | - | - |
| 08/31 | 249,000 | 249,500 | 249,000 | 249,500 | +0.2% | 106 | - | +0.39% | - | - |
| 08/30 | 249,000 | 249,000 | 249,000 | 249,000 | 0% | 32 | - | +0.18% | - | - |
| 08/29 | 249,000 | 249,500 | 249,000 | 249,000 | 0% | 84 | - | +0.15% | - | - |
| 08/28 | 249,000 | 249,000 | 249,000 | 249,000 | 0% | 38 | - | +0.11% | - | - |
| 08/27 | 249,000 | 249,500 | 249,000 | 249,000 | 0% | 86 | - | +0.08% | - | - |
| 08/24 | 248,000 | 249,500 | 248,000 | 249,000 | +0.81% | 44 | - | +0.05% | - | - |
| 08/23 | 247,000 | 249,000 | 246,500 | 247,000 | +0.2% | 96 | - | -0.8% | - | - |
| 08/22 | 247,500 | 247,500 | 246,500 | 246,500 | -0.6% | 36 | - | -1.07% | - | - |
| 08/21 | 246,000 | 248,000 | 245,500 | 248,000 | +1.02% | 88 | - | -0.55% | - | - |
| 08/20 | 248,000 | 249,500 | 245,000 | 245,500 | -0.41% | 188 | - | -1.62% | - | - |
| 08/17 | 247,500 | 248,000 | 246,500 | 246,500 | 0% | 182 | - | -1.32% | - | - |
| 08/16 | 247,500 | 247,500 | 245,500 | 246,500 | -0.6% | 310 | - | -1.41% | - | - |
| 08/15 | 248,000 | 249,500 | 247,500 | 248,000 | -0.6% | 120 | - | -0.89% | - | - |
| 08/14 | 248,500 | 249,500 | 248,500 | 249,500 | +0.4% | 48 | - | -0.34% | - | - |
| 08/13 | 248,500 | 249,000 | 248,000 | 248,500 | 0% | 76 | - | -0.77% | - | - |
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。
