信金中央金庫（8421）の株価チャート
2009/01/07～2009/06/08
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 |
| 06/08 | 130,000 | 130,450 | 129,500 | 130,000 | -0.19% | 18 | - | +8.3% | - | - |
| 06/05 | 129,300 | 130,250 | 128,000 | 130,250 | +1.76% | 56 | - | +9.01% | - | - |
| 06/04 | 127,650 | 130,700 | 127,650 | 128,000 | -1.16% | 110 | - | +7.72% | - | - |
| 06/03 | 130,000 | 130,500 | 129,500 | 129,500 | -0.38% | 152 | - | +9.45% | - | - |
| 06/02 | 126,500 | 130,000 | 126,500 | 130,000 | +2.77% | 118 | - | +10.32% | - | - |
| 06/01 | 126,500 | 126,500 | 125,550 | 126,500 | 0% | 50 | - | +7.81% | - | - |
| 05/29 | 124,550 | 127,000 | 122,800 | 126,500 | +2.43% | 126 | - | +8.23% | - | - |
| 05/28 | 121,500 | 123,500 | 121,500 | 123,500 | +1.65% | 20 | - | +6.09% | - | - |
| 05/27 | 122,500 | 124,000 | 120,000 | 121,500 | -0.08% | 232 | - | +4.63% | - | - |
| 05/26 | 122,000 | 122,500 | 120,000 | 121,600 | -0.33% | 498 | - | +4.97% | - | - |
| 05/25 | 119,000 | 122,000 | 118,500 | 122,000 | +3.39% | 782 | - | +5.81% | - | - |
| 05/22 | 112,850 | 118,000 | 112,850 | 118,000 | +3.87% | 184 | - | +3.04% | - | - |
| 05/21 | 116,450 | 116,450 | 112,600 | 113,600 | -0.79% | 334 | - | -0.52% | - | - |
| 05/20 | 112,600 | 114,500 | 112,550 | 114,500 | +0.88% | 42 | - | +0.22% | - | - |
| 05/19 | 117,000 | 117,000 | 113,500 | 113,500 | -1.3% | 240 | - | -0.97% | - | - |
| 05/18 | 114,500 | 116,000 | 114,000 | 115,000 | +0.44% | 160 | - | -0.03% | - | - |
| 05/15 | 114,000 | 115,000 | 112,250 | 114,500 | 0% | 96 | - | -0.79% | - | - |
| 05/14 | 115,250 | 115,500 | 114,500 | 114,500 | -1.08% | 154 | - | -1.13% | - | - |
| 05/13 | 115,450 | 115,750 | 115,250 | 115,750 | +0.22% | 34 | - | -0.41% | - | - |
| 05/12 | 115,600 | 115,600 | 115,500 | 115,500 | -0.3% | 42 | - | -0.94% | - | - |
| 05/11 | 115,650 | 116,500 | 115,650 | 115,850 | +0.3% | 28 | - | -1.11% | - | - |
| 05/08 | 115,000 | 116,950 | 114,000 | 115,500 | 0% | 50 | - | -1.89% | - | - |
| 05/07 | 117,500 | 117,500 | 115,500 | 115,500 | +1.09% | 78 | - | -2.47% | - | - |
| 05/01 | 115,500 | 115,950 | 113,600 | 114,250 | -1.08% | 18 | - | -4.09% | - | - |
| 04/30 | 117,950 | 117,950 | 113,550 | 115,500 | -0.65% | 64 | - | -3.71% | - | - |
| 04/28 | 113,050 | 119,050 | 113,050 | 116,250 | +1.97% | 32 | - | -3.79% | - | - |
| 04/27 | 114,900 | 114,900 | 114,000 | 114,000 | -1.08% | 70 | - | -6.18% | - | - |
| 04/24 | 115,000 | 117,500 | 115,000 | 115,250 | -1.91% | 32 | - | -5.74% | - | - |
| 04/23 | 117,450 | 118,050 | 115,500 | 117,500 | +0.13% | 66 | - | -4.45% | - | - |
| 04/22 | 115,000 | 117,400 | 115,000 | 117,350 | +2.04% | 70 | - | -5.05% | - | - |
| 04/21 | 113,950 | 116,000 | 110,000 | 115,000 | 0% | 124 | - | -7.46% | - | - |
| 04/20 | 116,500 | 116,750 | 115,000 | 115,000 | -1.08% | 224 | - | -8.06% | - | - |
| 04/17 | 116,500 | 117,000 | 115,000 | 116,250 | +1.53% | 114 | - | -7.67% | - | - |
| 04/16 | 110,050 | 114,500 | 110,000 | 114,500 | +6.02% | 186 | - | -9.59% | - | - |
| 04/15 | 102,500 | 108,000 | 102,500 | 108,000 | +5.47% | 234 | - | -15.28% | - | - |
| 04/14 | 109,000 | 109,000 | 100,000 | 102,400 | -6.91% | 896 | - | -20.34% | - | - |
| 04/13 | 114,500 | 114,500 | 109,000 | 110,000 | -4.35% | 1,148 | - | -15.31% | - | - |
| 04/10 | 122,750 | 123,000 | 114,050 | 115,000 | -6.88% | 522 | - | -12.2% | - | - |
| 04/09 | 123,750 | 123,750 | 122,750 | 123,500 | -0.4% | 108 | - | -6.42% | - | - |
| 04/08 | 124,600 | 124,600 | 124,000 | 124,000 | -0.36% | 140 | - | -6.58% | - | - |
| 04/07 | 124,550 | 125,000 | 124,450 | 124,450 | -0.04% | 140 | - | -6.82% | - | - |
| 04/06 | 124,800 | 125,000 | 124,500 | 124,500 | -0.24% | 110 | - | -7.38% | - | - |
| 04/03 | 125,000 | 125,000 | 124,750 | 124,800 | -0.16% | 148 | - | -7.77% | - | - |
| 04/02 | 130,750 | 132,500 | 124,500 | 125,000 | -3.47% | 182 | - | -8.09% | - | - |
| 04/01 | 129,000 | 129,500 | 125,000 | 129,500 | -0.38% | 68 | - | -5.17% | - | - |
| 03/31 | 132,500 | 132,500 | 129,000 | 130,000 | -2.26% | 150 | - | -4.96% | - | - |
| 03/30 | 136,000 | 136,000 | 132,500 | 133,000 | 0% | 146 | - | -2.94% | - | - |
| 03/27 | 134,000 | 134,000 | 132,950 | 133,000 | -1.48% | 156 | - | -2.99% | - | - |
| 03/26 | 135,000 | 135,000 | 134,650 | 135,000 | -1.82% | 244 | - | -1.52% | - | - |
| 03/25 | 132,950 | 137,500 | 132,950 | 137,500 | +3.11% | 624 | - | +0.57% | - | - |
| 03/24 | 133,250 | 135,000 | 133,000 | 133,350 | +0.26% | 414 | - | -2.08% | - | - |
| 03/23 | 128,500 | 133,000 | 128,500 | 133,000 | +0.3% | 664 | - | -2.1% | - | - |
| 03/19 | 132,500 | 133,000 | 132,250 | 132,600 | -0.26% | 654 | - | -2.09% | - | - |
| 03/18 | 132,600 | 134,000 | 132,500 | 132,950 | -1.12% | 316 | - | -1.39% | - | - |
| 03/17 | 132,700 | 134,500 | 132,400 | 134,450 | -0.63% | 456 | - | -1.87% | - | - |
| 03/16 | 135,400 | 135,450 | 135,250 | 135,300 | -0.15% | 154 | - | -2.68% | - | - |
| 03/13 | 135,300 | 135,750 | 135,000 | 135,500 | +0.37% | 50 | - | -3.84% | - | - |
| 03/12 | 135,000 | 136,000 | 135,000 | 135,000 | -0.04% | 222 | - | -5.46% | - | - |
| 03/11 | 134,750 | 136,000 | 134,750 | 135,050 | +0.04% | 112 | - | -6.6% | - | - |
| 03/10 | 135,000 | 136,500 | 135,000 | 135,000 | -0.37% | 218 | - | -7.81% | - | - |
| 03/09 | 136,000 | 136,000 | 134,050 | 135,500 | -1.42% | 440 | - | -8.62% | - | - |
| 03/06 | 136,000 | 140,000 | 136,000 | 137,450 | -1.82% | 460 | - | -8.4% | - | - |
| 03/05 | 142,250 | 142,250 | 140,000 | 140,000 | -1.72% | 156 | - | -7.75% | - | - |
| 03/04 | 142,650 | 142,650 | 140,000 | 142,450 | -1.42% | 98 | - | -7.05% | - | - |
| 03/03 | 143,550 | 144,500 | 141,500 | 144,500 | -1.03% | 276 | - | -6.55% | - | - |
| 03/02 | 147,000 | 148,000 | 145,050 | 146,000 | -0.65% | 142 | - | -6.34% | - | - |
| 02/27 | 142,500 | 147,500 | 142,500 | 146,950 | +3.49% | 178 | - | -6.43% | - | - |
| 02/26 | 139,900 | 142,000 | 139,900 | 142,000 | +2.16% | 158 | - | -10.2% | - | - |
| 02/25 | 136,400 | 139,500 | 136,400 | 139,000 | +2.92% | 174 | - | -12.73% | - | - |
| 02/24 | 135,050 | 137,000 | 135,000 | 135,050 | -0.7% | 212 | - | -15.87% | - | - |
| 02/23 | 134,850 | 136,950 | 134,850 | 136,000 | +0.74% | 344 | - | -15.99% | - | - |
| 02/20 | 132,500 | 135,000 | 131,000 | 135,000 | +1.89% | 458 | - | -17.3% | - | - |
| 02/19 | 125,500 | 132,500 | 125,500 | 132,500 | +5.16% | 472 | - | -19.52% | - | - |
| 02/18 | 122,500 | 126,450 | 122,500 | 126,000 | +1.61% | 284 | - | -24.26% | - | - |
| 02/17 | 125,500 | 126,500 | 124,000 | 124,000 | -0.8% | 476 | - | -26.41% | - | - |
| 02/16 | 125,550 | 129,500 | 125,000 | 125,000 | +2.04% | 364 | - | -26.78% | - | - |
| 02/13 | 117,000 | 125,000 | 109,000 | 122,500 | +4.26% | 834 | - | -29.04% | - | - |
| 02/12 | 117,500 | 122,000 | 117,500 | 117,500 | -37.33% | 1,716 | - | -32.76% | - | - |
| 02/06 | 189,000 | 189,000 | 187,500 | 187,500 | +1.35% | 58 | - | +6.03% | - | - |
| 02/05 | 183,000 | 187,500 | 183,000 | 185,000 | +1.37% | 72 | - | +4.97% | - | - |
| 02/04 | 182,000 | 185,000 | 182,000 | 182,500 | 0% | 46 | - | +3.96% | - | - |
| 02/03 | 182,500 | 185,000 | 180,500 | 182,500 | +1.39% | 90 | - | +4.35% | - | - |
| 02/02 | 179,000 | 180,000 | 179,000 | 180,000 | -0.55% | 18 | - | +3.28% | - | - |
| 01/30 | 180,500 | 181,000 | 180,000 | 181,000 | 0% | 34 | - | +4.15% | - | - |
| 01/29 | 182,500 | 182,500 | 181,000 | 181,000 | +0.56% | 20 | - | +4.48% | - | - |
| 01/28 | 181,000 | 181,500 | 179,500 | 180,000 | 0% | 84 | - | +4.25% | - | - |
| 01/27 | 182,500 | 182,500 | 179,500 | 180,000 | +1.41% | 24 | - | +4.58% | - | - |
| 01/26 | 177,500 | 180,000 | 177,500 | 177,500 | +0.57% | 48 | - | +3.44% | - | - |
| 01/23 | 175,500 | 176,500 | 175,500 | 176,500 | +0.28% | 24 | - | +3.1% | - | - |
| 01/22 | 174,500 | 176,000 | 174,500 | 176,000 | +0.57% | 30 | - | +3.02% | - | - |
| 01/21 | 175,000 | 175,500 | 174,000 | 175,000 | +0.57% | 72 | - | +2.66% | - | - |
| 01/20 | 176,000 | 176,000 | 173,500 | 174,000 | +1.75% | 26 | - | +2.26% | - | - |
| 01/19 | 177,000 | 177,000 | 171,000 | 171,000 | +0.59% | 8 | - | +0.69% | - | - |
| 01/16 | 170,000 | 172,000 | 169,500 | 170,000 | +0.59% | 44 | - | +0.24% | - | - |
| 01/15 | 169,000 | 171,500 | 169,000 | 169,000 | -0.59% | 28 | - | -0.24% | - | - |
| 01/14 | 175,500 | 175,500 | 168,000 | 170,000 | 0% | 24 | - | +0.45% | - | - |
| 01/13 | 163,000 | 170,000 | 160,500 | 170,000 | -3.13% | 184 | - | +0.56% | - | - |
| 01/09 | 177,000 | 177,000 | 175,500 | 175,500 | -2.23% | 28 | - | +3.91% | - | - |
| 01/08 | 179,000 | 179,500 | 177,500 | 179,500 | 0% | 28 | - | +6.49% | - | - |
| 01/07 | 173,000 | 179,500 | 173,000 | 179,500 | +3.76% | 50 | - | +6.83% | - | - |
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。
