信金中央金庫（8421）の株価チャート
2009/04/06～2009/08/28
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 |
| 08/28 | 148,000 | 150,800 | 148,000 | 150,800 | -0.79% | 115 | - | -0.25% | - | - |
| 08/27 | 149,800 | 152,000 | 149,800 | 152,000 | +1.47% | 38 | - | +0.6% | - | - |
| 08/26 | 149,900 | 149,900 | 148,100 | 149,800 | -0.2% | 18 | - | -0.8% | - | - |
| 08/25 | 147,100 | 150,100 | 147,100 | 150,100 | 0% | 41 | - | -0.61% | - | - |
| 08/24 | 149,800 | 150,100 | 147,000 | 150,100 | +0.94% | 105 | - | -0.6% | - | - |
| 08/21 | 146,700 | 149,000 | 146,700 | 148,700 | 0% | 20 | - | -1.46% | - | - |
| 08/20 | 148,600 | 150,000 | 148,500 | 148,700 | +0.13% | 106 | - | -1.58% | - | - |
| 08/19 | 145,700 | 151,900 | 144,500 | 148,500 | -1.46% | 210 | - | -1.52% | - | - |
| 08/18 | 152,900 | 152,900 | 150,000 | 150,700 | +0.13% | 33 | - | +0.22% | - | - |
| 08/17 | 151,500 | 153,000 | 150,000 | 150,500 | -0.66% | 32 | - | +0.48% | - | - |
| 08/14 | 151,100 | 153,000 | 151,100 | 151,500 | -0.33% | 39 | - | +1.5% | - | - |
| 08/13 | 150,800 | 152,400 | 150,800 | 152,000 | -0.26% | 14 | - | +2.26% | - | - |
| 08/12 | 152,400 | 152,400 | 150,600 | 152,400 | +0.07% | 72 | - | +2.97% | - | - |
| 08/11 | 150,600 | 152,300 | 150,600 | 152,300 | +0.86% | 19 | - | +3.39% | - | - |
| 08/10 | 151,100 | 152,500 | 150,500 | 151,000 | 0% | 39 | - | +2.97% | - | - |
| 08/07 | 151,100 | 153,000 | 151,000 | 151,000 | 0% | 35 | - | +3.45% | - | - |
| 08/06 | 151,000 | 152,500 | 150,200 | 151,000 | -0.92% | 25 | - | +3.92% | - | - |
| 08/05 | 152,500 | 152,600 | 149,900 | 152,400 | -0.07% | 53 | - | +5.35% | - | - |
| 08/04 | 158,000 | 160,000 | 152,500 | 152,500 | 0% | 47 | - | +5.93% | - | - |
| 08/03 | 156,100 | 158,500 | 152,500 | 152,500 | -2.24% | 18 | - | +6.45% | - | - |
| 08/01 | 株式分割 1→2 |
| 07/31 | 150,000 | 156,000 | 150,000 | 156,000 | +4% | 76 | - | +9.42% | - | - |
| 07/30 | 149,500 | 151,800 | 149,000 | 150,000 | -1.32% | 21 | - | +5.85% | - | - |
| 07/29 | 152,900 | 152,900 | 148,000 | 152,000 | -0.98% | 28 | - | +7.77% | - | - |
| 07/28 | 156,000 | 156,000 | 150,000 | 153,500 | +2.68% | 27 | - | +9.37% | - | - |
| 07/27 | 148,750 | 149,900 | 148,750 | 149,500 | +0.67% | 34 | - | +7.15% | - | - |
| 07/24 | 149,000 | 150,000 | 148,500 | 148,500 | -1% | 102 | - | +6.94% | - | - |
| 07/23 | 148,500 | 150,000 | 148,500 | 150,000 | 0% | 116 | - | +8.52% | - | - |
| 07/22 | 150,000 | 150,000 | 147,500 | 150,000 | 0% | 270 | - | +9.05% | - | - |
| 07/21 | 151,500 | 151,500 | 149,500 | 150,000 | +1.69% | 68 | - | +9.61% | - | - |
| 07/17 | 146,000 | 150,000 | 145,350 | 147,500 | -3.59% | 168 | - | +8.42% | - | - |
| 07/16 | 140,050 | 153,000 | 140,050 | 153,000 | +8.13% | 58 | - | +12.99% | - | - |
| 07/15 | 137,050 | 141,500 | 137,050 | 141,500 | +2.54% | 70 | - | +5.13% | - | - |
| 07/14 | 138,050 | 138,450 | 136,000 | 138,000 | +1.43% | 172 | - | +2.88% | - | - |
| 07/13 | 139,000 | 139,000 | 136,050 | 136,050 | -1.05% | 16 | - | +1.67% | - | - |
| 07/10 | 135,900 | 139,000 | 135,900 | 137,500 | +1.1% | 152 | - | +2.94% | - | - |
| 07/09 | 135,000 | 136,000 | 135,000 | 136,000 | 0% | 170 | - | +2.04% | - | - |
| 07/08 | 134,500 | 136,000 | 134,500 | 136,000 | +0.74% | 256 | - | +2.29% | - | - |
| 07/07 | 135,500 | 136,000 | 135,000 | 135,000 | -0.37% | 96 | - | +1.73% | - | - |
| 07/06 | 133,500 | 135,500 | 133,500 | 135,500 | +1.12% | 164 | - | +2.26% | - | - |
| 07/03 | 134,600 | 135,500 | 133,500 | 134,000 | -0.45% | 126 | - | +1.41% | - | - |
| 07/02 | 135,500 | 135,500 | 134,500 | 134,600 | -0.3% | 114 | - | +2.09% | - | - |
| 07/01 | 134,750 | 135,000 | 134,500 | 135,000 | 0% | 110 | - | +2.74% | - | - |
| 06/30 | 135,000 | 135,500 | 135,000 | 135,000 | 0% | 352 | - | +3.17% | - | - |
| 06/29 | 136,000 | 136,000 | 134,500 | 135,000 | 0% | 222 | - | +3.59% | - | - |
| 06/26 | 135,850 | 135,850 | 134,150 | 135,000 | +0.37% | 264 | - | +4.01% | - | - |
| 06/25 | 133,000 | 135,000 | 133,000 | 134,500 | +0.9% | 22 | - | +4.17% | - | - |
| 06/24 | 133,950 | 135,450 | 133,300 | 133,300 | -1.08% | 104 | - | +3.91% | - | - |
| 06/23 | 134,350 | 135,000 | 133,500 | 134,750 | +1.32% | 198 | - | +5.66% | - | - |
| 06/22 | 133,550 | 133,550 | 132,000 | 133,000 | 0% | 126 | - | +4.99% | - | - |
| 06/19 | 133,000 | 133,000 | 132,500 | 133,000 | +0.38% | 106 | - | +5.59% | - | - |
| 06/18 | 134,350 | 135,000 | 131,500 | 132,500 | -0.38% | 70 | - | +5.81% | - | - |
| 06/17 | 130,500 | 133,750 | 129,750 | 133,000 | +0.38% | 196 | - | +6.83% | - | - |
| 06/16 | 130,000 | 133,500 | 130,000 | 132,500 | +1.88% | 50 | - | +7.02% | - | - |
| 06/15 | 130,200 | 131,000 | 130,000 | 130,050 | -1.1% | 36 | - | +5.62% | - | - |
| 06/12 | 130,300 | 133,500 | 129,000 | 131,500 | -0.75% | 170 | - | +7.29% | - | - |
| 06/11 | 130,000 | 132,500 | 129,900 | 132,500 | +1.88% | 152 | - | +8.67% | - | - |
| 06/10 | 129,500 | 130,500 | 129,500 | 130,050 | +0.04% | 74 | - | +7.26% | - | - |
| 06/09 | 129,500 | 130,000 | 129,500 | 130,000 | 0% | 22 | - | +7.78% | - | - |
| 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% | - | - |
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。
