信金中央金庫（8421）の株価チャート
2008/08/07～2009/01/06
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 |
| 2009 |
| 01/06 | 174,500 | 174,500 | 173,000 | 173,000 | -1.14% | 20 | - | +3.3% | - | - |
| 01/05 | 175,000 | 175,000 | 174,000 | 175,000 | +2.94% | 10 | - | +4.69% | - | - |
| 2008 |
| 12/30 | 170,000 | 170,500 | 170,000 | 170,000 | -1.45% | 10 | - | +1.94% | - | - |
| 12/29 | 168,500 | 175,000 | 168,500 | 172,500 | +2.99% | 98 | - | +3.5% | - | - |
| 12/26 | 167,500 | 167,500 | 167,500 | 167,500 | +0.6% | 6 | - | +0.61% | - | - |
| 12/25 | 169,500 | 169,500 | 166,500 | 166,500 | -0.3% | 42 | - | -0.01% | - | - |
| 12/24 | 167,000 | 168,000 | 165,000 | 167,000 | -0.3% | 82 | - | +0.23% | - | - |
| 12/22 | 167,500 | 167,500 | 166,500 | 167,500 | 0% | 88 | - | +0.36% | - | - |
| 12/19 | 166,500 | 167,500 | 166,500 | 167,500 | +0.6% | 52 | - | +0.37% | - | - |
| 12/18 | 167,500 | 167,500 | 166,500 | 166,500 | 0% | 56 | - | -0.28% | - | - |
| 12/17 | 167,000 | 167,000 | 166,000 | 166,500 | -0.3% | 74 | - | -0.47% | - | - |
| 12/16 | 167,000 | 167,500 | 166,500 | 167,000 | -0.3% | 54 | - | -0.36% | - | - |
| 12/15 | 167,000 | 167,500 | 167,000 | 167,500 | 0% | 16 | - | -0.25% | - | - |
| 12/12 | 168,000 | 168,000 | 166,000 | 167,500 | +0.6% | 72 | - | -0.5% | - | - |
| 12/11 | 167,500 | 168,500 | 166,500 | 166,500 | -0.6% | 14 | - | -1.34% | - | - |
| 12/10 | 165,500 | 167,500 | 165,500 | 167,500 | +1.21% | 240 | - | -1% | - | - |
| 12/09 | 166,000 | 166,000 | 165,500 | 165,500 | 0% | 24 | - | -2.42% | - | - |
| 12/08 | 165,500 | 165,500 | 165,500 | 165,500 | +0.3% | 14 | - | -2.69% | - | - |
| 12/05 | 165,500 | 165,500 | 165,000 | 165,000 | 0% | 30 | - | -3.2% | - | - |
| 12/04 | 165,500 | 168,000 | 164,000 | 165,000 | -0.3% | 76 | - | -3.43% | - | - |
| 12/03 | 167,000 | 168,000 | 165,500 | 165,500 | -0.3% | 82 | - | -3.27% | - | - |
| 12/02 | 166,000 | 167,500 | 165,500 | 166,000 | -0.6% | 174 | - | -3.08% | - | - |
| 12/01 | 167,500 | 167,500 | 167,000 | 167,000 | +0.6% | 22 | - | -2.78% | - | - |
| 11/28 | 167,500 | 167,500 | 165,500 | 166,000 | 0% | 22 | - | -3.77% | - | - |
| 11/27 | 167,500 | 167,500 | 166,000 | 166,000 | +0.61% | 24 | - | -4.15% | - | - |
| 11/26 | 165,000 | 165,500 | 165,000 | 165,000 | 0% | 40 | - | -5.18% | - | - |
| 11/25 | 170,000 | 170,000 | 165,000 | 165,000 | -1.49% | 62 | - | -5.53% | - | - |
| 11/21 | 167,000 | 167,500 | 164,500 | 167,500 | -0.3% | 58 | - | -4.47% | - | - |
| 11/20 | 168,500 | 171,000 | 167,500 | 168,000 | -0.3% | 48 | - | -4.46% | - | - |
| 11/19 | 168,000 | 170,000 | 168,000 | 168,500 | -0.3% | 14 | - | -4.54% | - | - |
| 11/18 | 166,500 | 173,500 | 166,500 | 169,000 | -2.87% | 66 | - | -4.52% | - | - |
| 11/17 | 167,000 | 174,000 | 167,000 | 174,000 | +4.19% | 50 | - | -1.39% | - | - |
| 11/14 | 167,000 | 169,500 | 167,000 | 167,000 | -1.47% | 32 | - | -5.06% | - | - |
| 11/13 | 174,000 | 174,000 | 161,000 | 169,500 | -2.87% | 100 | - | -3.54% | - | - |
| 11/12 | 175,000 | 175,000 | 174,500 | 174,500 | 0% | 36 | - | -0.99% | - | - |
| 11/11 | 175,000 | 175,000 | 174,500 | 174,500 | -0.29% | 44 | - | -1.33% | - | - |
| 11/10 | 175,500 | 175,500 | 175,000 | 175,000 | -1.69% | 32 | - | -1.57% | - | - |
| 11/07 | 175,500 | 178,000 | 174,500 | 178,000 | 0% | 66 | - | -0.44% | - | - |
| 11/06 | 175,000 | 178,000 | 174,000 | 178,000 | +0.28% | 148 | - | -0.92% | - | - |
| 11/05 | 179,000 | 179,000 | 177,500 | 177,500 | 0% | 42 | - | -1.68% | - | - |
| 11/04 | 177,500 | 180,000 | 176,500 | 177,500 | 0% | 54 | - | -2.31% | - | - |
| 10/31 | 175,000 | 177,500 | 175,000 | 177,500 | +1.43% | 62 | - | -2.89% | - | - |
| 10/30 | 175,000 | 177,500 | 173,500 | 175,000 | 0% | 66 | - | -4.83% | - | - |
| 10/29 | 178,000 | 179,000 | 175,000 | 175,000 | +2.34% | 134 | - | -5.48% | - | - |
| 10/28 | 170,000 | 171,500 | 168,000 | 171,000 | +0.59% | 94 | - | -8.27% | - | - |
| 10/27 | 175,000 | 175,000 | 170,000 | 170,000 | -4.76% | 106 | - | -9.49% | - | - |
| 10/24 | 182,500 | 182,500 | 178,000 | 178,500 | -3.51% | 76 | - | -5.69% | - | - |
| 10/23 | 180,000 | 185,000 | 180,000 | 185,000 | +1.09% | 50 | - | -2.9% | - | - |
| 10/22 | 186,000 | 186,000 | 183,000 | 183,000 | -2.14% | 68 | - | -4.46% | - | - |
| 10/21 | 187,500 | 187,500 | 183,500 | 187,000 | +3.31% | 44 | - | -2.99% | - | - |
| 10/20 | 189,500 | 189,500 | 180,500 | 181,000 | -0.55% | 46 | - | -6.64% | - | - |
| 10/17 | 180,500 | 182,000 | 180,000 | 182,000 | +1.11% | 40 | - | -6.72% | - | - |
| 10/16 | 178,000 | 182,500 | 175,000 | 180,000 | -2.7% | 94 | - | -8.31% | - | - |
| 10/15 | 185,000 | 187,500 | 180,000 | 185,000 | +2.49% | 98 | - | -6.34% | - | - |
| 10/14 | 180,500 | 180,500 | 180,500 | 180,500 | +16.08% | 58 | - | -9.07% | - | - |
| 10/10 | 158,500 | 158,500 | 155,000 | 155,500 | -2.81% | 418 | - | -22.12% | - | - |
| 10/09 | 152,500 | 160,000 | 152,500 | 160,000 | -1.54% | 514 | - | -20.73% | - | - |
| 10/08 | 165,000 | 166,500 | 157,500 | 162,500 | -10.96% | 754 | - | -20.28% | - | - |
| 10/07 | 180,000 | 182,500 | 180,000 | 182,500 | -3.95% | 268 | - | -11.34% | - | - |
| 10/06 | 196,500 | 197,000 | 190,000 | 190,000 | -4.04% | 224 | - | -8.25% | - | - |
| 10/03 | 199,000 | 199,000 | 198,000 | 198,000 | -0.75% | 84 | - | -4.79% | - | - |
| 10/02 | 200,000 | 202,500 | 199,500 | 199,500 | -0.25% | 64 | - | -4.3% | - | - |
| 10/01 | 199,000 | 200,000 | 199,000 | 200,000 | 0% | 70 | - | -4.31% | - | - |
| 09/30 | 202,500 | 202,500 | 196,000 | 200,000 | -3.15% | 48 | - | -4.57% | - | - |
| 09/29 | 205,500 | 206,500 | 205,000 | 206,500 | +0.98% | 26 | - | -1.74% | - | - |
| 09/26 | 206,000 | 206,000 | 204,500 | 204,500 | -0.24% | 104 | - | -2.85% | - | - |
| 09/25 | 206,500 | 206,500 | 205,000 | 205,000 | -0.73% | 146 | - | -2.8% | - | - |
| 09/24 | 207,500 | 207,500 | 206,500 | 206,500 | -0.24% | 62 | - | -2.27% | - | - |
| 09/22 | 206,000 | 207,000 | 205,500 | 207,000 | +0.49% | 108 | - | -2.19% | - | - |
| 09/19 | 206,500 | 207,500 | 206,000 | 206,000 | 0% | 128 | - | -2.81% | - | - |
| 09/18 | 205,500 | 207,500 | 205,500 | 206,000 | -1.9% | 208 | - | -3% | - | - |
| 09/17 | 205,500 | 211,500 | 205,500 | 210,000 | -0.24% | 298 | - | -1.32% | - | - |
| 09/16 | 209,500 | 213,500 | 205,000 | 210,500 | -1.41% | 274 | - | -1.2% | - | - |
| 09/12 | 212,500 | 214,000 | 211,000 | 213,500 | -0.7% | 152 | - | +0.09% | - | - |
| 09/11 | 211,000 | 215,500 | 210,000 | 215,000 | +1.42% | 486 | - | +0.77% | - | - |
| 09/10 | 210,500 | 214,000 | 209,500 | 212,000 | 0% | 152 | - | -0.61% | - | - |
| 09/09 | 214,500 | 214,500 | 210,500 | 212,000 | +0.95% | 84 | - | -0.65% | - | - |
| 09/08 | 209,500 | 210,500 | 209,500 | 210,000 | +0.24% | 98 | - | -1.65% | - | - |
| 09/05 | 209,500 | 209,500 | 209,000 | 209,500 | 0% | 112 | - | -2.02% | - | - |
| 09/04 | 210,000 | 210,000 | 209,500 | 209,500 | -0.24% | 124 | - | -2.19% | - | - |
| 09/03 | 210,000 | 210,500 | 209,500 | 210,000 | 0% | 76 | - | -2.13% | - | - |
| 09/02 | 210,000 | 210,000 | 209,500 | 210,000 | -1.18% | 70 | - | -2.3% | - | - |
| 09/01 | 210,000 | 212,500 | 210,000 | 212,500 | -0.47% | 6 | - | -1.29% | - | - |
| 08/29 | 213,500 | 213,500 | 211,000 | 213,500 | +0.71% | 46 | - | -0.94% | - | - |
| 08/28 | 208,000 | 212,000 | 208,000 | 212,000 | +0.71% | 184 | - | -1.72% | - | - |
| 08/27 | 210,500 | 211,500 | 210,500 | 210,500 | -1.17% | 108 | - | -2.55% | - | - |
| 08/26 | 213,000 | 213,000 | 212,500 | 213,000 | -0.7% | 142 | - | -1.54% | - | - |
| 08/25 | 214,000 | 214,500 | 214,000 | 214,500 | 0% | 58 | - | -0.96% | - | - |
| 08/22 | 214,500 | 214,500 | 214,000 | 214,500 | -0.23% | 72 | - | -1.04% | - | - |
| 08/21 | 215,000 | 215,000 | 215,000 | 215,000 | +0.23% | 30 | - | -0.89% | - | - |
| 08/20 | 214,500 | 215,500 | 214,500 | 214,500 | -0.23% | 22 | - | -1.2% | - | - |
| 08/19 | 215,500 | 215,500 | 214,500 | 215,000 | 0% | 50 | - | -1.05% | - | - |
| 08/18 | 215,500 | 215,500 | 215,000 | 215,000 | 0% | 24 | - | -1.13% | - | - |
| 08/15 | 215,500 | 215,500 | 215,000 | 215,000 | -0.69% | 42 | - | -1.22% | - | - |
| 08/14 | 216,000 | 217,000 | 216,000 | 216,500 | 0% | 10 | - | -0.61% | - | - |
| 08/13 | 214,000 | 217,000 | 214,000 | 216,500 | 0% | 16 | - | -0.65% | - | - |
| 08/12 | 216,500 | 216,500 | 214,000 | 216,500 | 0% | 34 | - | -0.71% | - | - |
| 08/11 | 217,500 | 217,500 | 216,500 | 216,500 | +0.7% | 16 | - | -0.77% | - | - |
| 08/08 | 213,000 | 217,500 | 213,000 | 215,000 | +0.7% | 120 | - | -1.52% | - | - |
| 08/07 | 214,000 | 215,000 | 213,000 | 213,500 | -0.23% | 114 | - | -2.3% | - | - |
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。
