信金中央金庫（8421）の株価チャート
2007/11/07～2008/04/07
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 |
| 2008 |
| 04/07 | 225,500 | 229,000 | 225,500 | 225,500 | -1.31% | 128 | - | -5.28% | - | - |
| 04/04 | 219,000 | 235,000 | 219,000 | 228,500 | +5.54% | 242 | - | -4.39% | - | - |
| 04/03 | 215,000 | 217,000 | 215,000 | 216,500 | +0.93% | 78 | - | -9.72% | - | - |
| 04/02 | 213,000 | 215,000 | 212,500 | 214,500 | 0% | 430 | - | -11.03% | - | - |
| 04/01 | 227,500 | 227,500 | 214,500 | 214,500 | -5.71% | 732 | - | -11.53% | - | - |
| 03/31 | 233,000 | 233,000 | 227,000 | 227,500 | -2.78% | 114 | - | -6.69% | - | - |
| 03/28 | 235,500 | 235,500 | 233,500 | 234,000 | -0.64% | 124 | - | -4.35% | - | - |
| 03/27 | 236,500 | 236,500 | 235,500 | 235,500 | -0.42% | 44 | - | -3.97% | - | - |
| 03/26 | 233,000 | 237,500 | 233,000 | 236,500 | -2.87% | 110 | - | -3.78% | - | - |
| 03/25 | 245,000 | 245,500 | 243,500 | 243,500 | -0.61% | 170 | - | -1.15% | - | - |
| 03/24 | 242,500 | 245,000 | 242,500 | 245,000 | +1.66% | 154 | - | -0.64% | - | - |
| 03/21 | 240,500 | 241,500 | 240,000 | 241,000 | +0.42% | 112 | - | -2.32% | - | - |
| 03/19 | 238,500 | 241,500 | 238,500 | 240,000 | +0.63% | 118 | - | -2.83% | - | - |
| 03/18 | 241,000 | 241,000 | 238,000 | 238,500 | -1.04% | 164 | - | -3.54% | - | - |
| 03/17 | 242,500 | 242,500 | 240,500 | 241,000 | -1.03% | 202 | - | -2.67% | - | - |
| 03/14 | 243,500 | 245,500 | 242,500 | 243,500 | -0.2% | 108 | - | -1.76% | - | - |
| 03/13 | 245,500 | 247,500 | 244,000 | 244,000 | -0.81% | 412 | - | -1.62% | - | - |
| 03/12 | 249,000 | 249,000 | 246,000 | 246,000 | -0.4% | 432 | - | -0.87% | - | - |
| 03/11 | 247,000 | 250,000 | 246,500 | 247,000 | 0% | 884 | - | -0.49% | - | - |
| 03/10 | 248,500 | 250,000 | 247,000 | 247,000 | -0.8% | 766 | - | -0.52% | - | - |
| 03/07 | 248,500 | 250,000 | 248,000 | 249,000 | 0% | 688 | - | +0.27% | - | - |
| 03/06 | 249,500 | 250,000 | 248,500 | 249,000 | +0.2% | 458 | - | +0.28% | - | - |
| 03/05 | 248,500 | 249,500 | 248,500 | 248,500 | +0.2% | 360 | - | +0.09% | - | - |
| 03/04 | 248,500 | 249,500 | 247,500 | 248,000 | +0.2% | 274 | - | -0.1% | - | - |
| 03/03 | 248,000 | 248,500 | 247,500 | 247,500 | -0.6% | 180 | - | -0.32% | - | - |
| 02/29 | 249,500 | 249,500 | 248,000 | 249,000 | 0% | 244 | - | +0.26% | - | - |
| 02/28 | 248,000 | 249,000 | 248,000 | 249,000 | +0.4% | 156 | - | +0.27% | - | - |
| 02/27 | 248,500 | 248,500 | 248,000 | 248,000 | -0.4% | 58 | - | -0.12% | - | - |
| 02/26 | 248,000 | 249,000 | 248,000 | 249,000 | +0.2% | 142 | - | +0.29% | - | - |
| 02/25 | 248,000 | 249,000 | 248,000 | 248,500 | +0.2% | 74 | - | +0.1% | - | - |
| 02/22 | 248,500 | 249,000 | 248,000 | 248,000 | -0.4% | 342 | - | -0.1% | - | - |
| 02/21 | 248,500 | 249,500 | 248,500 | 249,000 | -0.2% | 174 | - | +0.31% | - | - |
| 02/20 | 249,500 | 250,000 | 249,000 | 249,500 | -0.2% | 146 | - | +0.52% | - | - |
| 02/19 | 249,500 | 250,000 | 249,000 | 250,000 | +0.2% | 112 | - | +0.73% | - | - |
| 02/18 | 249,000 | 250,000 | 248,500 | 249,500 | +0.4% | 144 | - | +0.56% | - | - |
| 02/15 | 248,000 | 248,500 | 247,500 | 248,500 | +0.4% | 284 | - | +0.19% | - | - |
| 02/14 | 247,500 | 247,500 | 247,000 | 247,500 | +0.2% | 126 | - | -0.22% | - | - |
| 02/13 | 246,500 | 247,500 | 246,500 | 247,000 | -0.2% | 210 | - | -0.44% | - | - |
| 02/12 | 246,000 | 248,000 | 246,000 | 247,500 | +0.2% | 350 | - | -0.26% | - | - |
| 02/08 | 247,500 | 248,000 | 246,000 | 247,000 | -0.2% | 566 | - | -0.48% | - | - |
| 02/07 | 247,500 | 248,000 | 246,500 | 247,500 | 0% | 260 | - | -0.31% | - | - |
| 02/06 | 247,000 | 247,500 | 247,000 | 247,500 | 0% | 366 | - | -0.32% | - | - |
| 02/05 | 248,500 | 249,000 | 247,000 | 247,500 | -0.4% | 596 | - | -0.34% | - | - |
| 02/04 | 248,500 | 248,500 | 248,000 | 248,500 | 0% | 338 | - | +0.05% | - | - |
| 02/01 | 248,500 | 248,500 | 247,500 | 248,500 | +0.2% | 258 | - | +0.04% | - | - |
| 01/31 | 248,000 | 248,500 | 248,000 | 248,000 | -0.2% | 80 | - | -0.16% | - | - |
| 01/30 | 248,500 | 249,000 | 248,000 | 248,500 | +0.2% | 194 | - | +0.03% | - | - |
| 01/29 | 248,000 | 248,500 | 248,000 | 248,000 | -0.4% | 128 | - | -0.19% | - | - |
| 01/28 | 248,500 | 249,000 | 248,000 | 249,000 | 0% | 194 | - | +0.2% | - | - |
| 01/25 | 248,000 | 249,000 | 248,000 | 249,000 | +0.2% | 194 | - | +0.2% | - | - |
| 01/24 | 247,500 | 248,500 | 247,500 | 248,500 | +0.2% | 274 | - | -0.03% | - | - |
| 01/23 | 247,500 | 248,000 | 247,500 | 248,000 | +0.2% | 294 | - | -0.25% | - | - |
| 01/22 | 248,000 | 248,500 | 247,500 | 247,500 | -0.2% | 302 | - | -0.47% | - | - |
| 01/21 | 247,500 | 248,500 | 247,500 | 248,000 | -0.2% | 66 | - | -0.29% | - | - |
| 01/18 | 248,000 | 248,500 | 247,500 | 248,500 | +0.2% | 114 | - | -0.1% | - | - |
| 01/17 | 247,000 | 248,500 | 247,000 | 248,000 | -0.2% | 106 | - | -0.3% | - | - |
| 01/16 | 248,000 | 248,500 | 247,500 | 248,500 | 0% | 324 | - | -0.1% | - | - |
| 01/15 | 248,000 | 248,500 | 248,000 | 248,500 | +0.2% | 202 | - | -0.1% | - | - |
| 01/11 | 248,500 | 248,500 | 248,000 | 248,000 | 0% | 220 | - | -0.3% | - | - |
| 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% | - | - |
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。
