信金中央金庫（8421）の株価チャート
2008/02/05～2008/06/30
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 |
| 06/30 | 219,500 | 220,000 | 219,500 | 219,500 | 0% | 60 | - | -0.23% | - | - |
| 06/27 | 219,500 | 220,000 | 219,500 | 219,500 | -0.23% | 40 | - | -0.25% | - | - |
| 06/26 | 220,000 | 220,000 | 219,500 | 220,000 | +0.23% | 56 | - | -0.06% | - | - |
| 06/25 | 219,500 | 220,000 | 219,500 | 219,500 | -0.23% | 34 | - | -0.3% | - | - |
| 06/24 | 220,000 | 220,000 | 220,000 | 220,000 | +0.23% | 14 | - | -0.11% | - | - |
| 06/23 | 219,500 | 220,000 | 219,500 | 219,500 | -0.23% | 58 | - | -0.37% | - | - |
| 06/20 | 219,500 | 220,000 | 219,500 | 220,000 | +0.23% | 34 | - | -0.15% | - | - |
| 06/19 | 219,500 | 220,000 | 219,500 | 219,500 | 0% | 56 | - | -0.4% | - | - |
| 06/18 | 220,000 | 221,000 | 219,500 | 219,500 | -0.23% | 82 | - | -0.44% | - | - |
| 06/17 | 219,500 | 220,000 | 219,500 | 220,000 | -0.23% | 20 | - | -0.23% | - | - |
| 06/16 | 219,500 | 220,500 | 219,500 | 220,500 | +0.23% | 72 | - | -0.01% | - | - |
| 06/13 | 220,000 | 220,000 | 220,000 | 220,000 | 0% | 28 | - | -0.25% | - | - |
| 06/12 | 220,000 | 221,000 | 220,000 | 220,000 | 0% | 56 | - | -0.28% | - | - |
| 06/11 | 220,500 | 220,500 | 220,000 | 220,000 | 0% | 34 | - | -0.34% | - | - |
| 06/10 | 220,000 | 220,500 | 220,000 | 220,000 | -0.23% | 64 | - | -0.43% | - | - |
| 06/09 | 219,500 | 220,500 | 219,500 | 220,500 | +0.23% | 60 | - | -0.23% | - | - |
| 06/06 | 220,000 | 221,000 | 220,000 | 220,000 | 0% | 48 | - | -0.42% | - | - |
| 06/05 | 220,000 | 220,500 | 220,000 | 220,000 | 0% | 98 | - | -0.37% | - | - |
| 06/04 | 220,000 | 220,500 | 220,000 | 220,000 | 0% | 62 | - | -0.33% | - | - |
| 06/03 | 220,500 | 220,500 | 220,000 | 220,000 | 0% | 58 | - | -0.3% | - | - |
| 06/02 | 220,000 | 220,000 | 220,000 | 220,000 | 0% | 18 | - | -0.34% | - | - |
| 05/30 | 220,000 | 220,500 | 220,000 | 220,000 | -0.23% | 54 | - | -0.39% | - | - |
| 05/29 | 221,000 | 221,000 | 220,000 | 220,500 | -0.23% | 40 | - | -0.24% | - | - |
| 05/28 | 220,000 | 221,000 | 220,000 | 221,000 | +0.23% | 12 | - | -0.08% | - | - |
| 05/27 | 220,000 | 221,500 | 220,000 | 220,500 | 0% | 38 | - | -0.37% | - | - |
| 05/26 | 220,500 | 221,500 | 220,500 | 220,500 | -0.68% | 70 | - | -0.44% | - | - |
| 05/23 | 220,500 | 222,000 | 220,500 | 222,000 | +0.68% | 28 | - | +0.16% | - | - |
| 05/22 | 221,500 | 222,500 | 220,500 | 220,500 | -0.45% | 92 | - | -0.57% | - | - |
| 05/21 | 222,000 | 222,000 | 221,500 | 221,500 | -0.23% | 56 | - | -0.2% | - | - |
| 05/20 | 222,500 | 222,500 | 221,000 | 222,000 | +0.91% | 44 | - | -0.04% | - | - |
| 05/19 | 220,000 | 222,000 | 220,000 | 220,000 | -0.45% | 156 | - | -0.99% | - | - |
| 05/16 | 221,000 | 221,000 | 220,500 | 221,000 | -0.23% | 32 | - | -0.63% | - | - |
| 05/15 | 223,000 | 223,000 | 220,500 | 221,500 | +0.45% | 22 | - | -0.52% | - | - |
| 05/14 | 220,500 | 222,000 | 220,000 | 220,500 | 0% | 30 | - | -1.04% | - | - |
| 05/13 | 221,500 | 221,500 | 220,500 | 220,500 | -0.45% | 72 | - | -1.18% | - | - |
| 05/12 | 221,500 | 221,500 | 221,500 | 221,500 | 0% | 2 | - | -0.66% | - | - |
| 05/09 | 226,000 | 226,000 | 221,500 | 221,500 | -0.89% | 28 | - | -0.54% | - | - |
| 05/08 | 225,000 | 225,000 | 221,500 | 223,500 | -0.45% | 18 | - | +0.49% | - | - |
| 05/07 | 221,000 | 225,000 | 221,000 | 224,500 | +1.35% | 106 | - | +0.86% | - | - |
| 05/02 | 218,500 | 221,500 | 218,500 | 221,500 | +1.37% | 38 | - | -0.65% | - | - |
| 05/01 | 216,000 | 218,500 | 216,000 | 218,500 | +0.46% | 60 | - | -2.25% | - | - |
| 04/30 | 217,500 | 217,500 | 216,000 | 217,500 | 0% | 82 | - | -3.01% | - | - |
| 04/28 | 217,500 | 217,500 | 217,000 | 217,500 | -0.46% | 312 | - | -3.45% | - | - |
| 04/25 | 221,000 | 222,000 | 218,000 | 218,500 | -1.58% | 226 | - | -3.48% | - | - |
| 04/24 | 223,500 | 223,500 | 221,000 | 222,000 | -0.45% | 90 | - | -2.32% | - | - |
| 04/23 | 224,000 | 224,500 | 223,000 | 223,000 | -0.45% | 134 | - | -2.19% | - | - |
| 04/22 | 225,000 | 225,000 | 223,500 | 224,000 | -0.22% | 52 | - | -2.02% | - | - |
| 04/21 | 224,500 | 225,000 | 224,500 | 224,500 | 0% | 44 | - | -2.09% | - | - |
| 04/18 | 225,000 | 225,500 | 224,500 | 224,500 | 0% | 50 | - | -2.42% | - | - |
| 04/17 | 225,000 | 225,000 | 224,000 | 224,500 | 0% | 128 | - | -2.75% | - | - |
| 04/16 | 225,000 | 225,500 | 224,500 | 224,500 | -0.22% | 106 | - | -3.11% | - | - |
| 04/15 | 226,000 | 226,000 | 225,000 | 225,000 | 0% | 72 | - | -3.27% | - | - |
| 04/14 | 225,500 | 225,500 | 225,000 | 225,000 | 0% | 54 | - | -3.63% | - | - |
| 04/11 | 226,500 | 226,500 | 225,000 | 225,000 | 0% | 10 | - | -4.03% | - | - |
| 04/10 | 225,500 | 229,000 | 225,000 | 225,000 | 0% | 104 | - | -4.42% | - | - |
| 04/09 | 225,000 | 226,500 | 225,000 | 225,000 | -1.1% | 46 | - | -4.8% | - | - |
| 04/08 | 226,000 | 228,500 | 225,500 | 227,500 | +0.89% | 60 | - | -4.11% | - | - |
| 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% | - | - |
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。
