信金中央金庫（8421）の株価チャート
2009/10/01～2010/03/01
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 |
|---|
| 2010 |
| 03/01 | 170,000 | 171,000 | 170,000 | 170,200 | +0.35% | 30 | - | +2.06% | - | - |
| 02/26 | 168,800 | 169,700 | 168,600 | 169,600 | -0.24% | 41 | - | +1.82% | - | - |
| 02/25 | 170,000 | 171,000 | 170,000 | 170,000 | +0.53% | 74 | - | +2.17% | - | - |
| 02/24 | 169,900 | 170,000 | 168,500 | 169,100 | -0.12% | 98 | - | +1.77% | - | - |
| 02/23 | 170,000 | 170,000 | 169,300 | 169,300 | -0.12% | 222 | - | +1.92% | - | - |
| 02/22 | 167,500 | 170,000 | 167,500 | 169,500 | +1.19% | 175 | - | +2.07% | - | - |
| 02/19 | 167,400 | 168,800 | 167,400 | 167,500 | -0.59% | 70 | - | +0.91% | - | - |
| 02/18 | 168,700 | 168,700 | 168,000 | 168,500 | +0.66% | 76 | - | +1.5% | - | - |
| 02/17 | 166,600 | 167,700 | 166,100 | 167,400 | +0.48% | 91 | - | +0.87% | - | - |
| 02/16 | 167,900 | 167,900 | 166,500 | 166,600 | -0.6% | 114 | - | +0.42% | - | - |
| 02/15 | 167,600 | 167,800 | 167,600 | 167,600 | +0.06% | 44 | - | +0.99% | - | - |
| 02/12 | 166,400 | 167,500 | 166,400 | 167,500 | +0.3% | 174 | - | +0.98% | - | - |
| 02/10 | 165,500 | 167,000 | 165,500 | 167,000 | +0.48% | 226 | - | +0.75% | - | - |
| 02/09 | 164,500 | 166,500 | 164,500 | 166,200 | +0.42% | 133 | - | +0.32% | - | - |
| 02/08 | 166,500 | 166,500 | 165,100 | 165,500 | -0.6% | 104 | - | -0.06% | - | - |
| 02/05 | 165,500 | 166,500 | 165,000 | 166,500 | +0.36% | 68 | - | +0.58% | - | - |
| 02/04 | 165,000 | 165,900 | 164,900 | 165,900 | +0.61% | 127 | - | +0.25% | - | - |
| 02/03 | 164,700 | 166,300 | 164,700 | 164,900 | +0.18% | 114 | - | -0.26% | - | - |
| 02/02 | 166,000 | 166,500 | 164,600 | 164,600 | -0.72% | 118 | - | -0.08% | - | - |
| 02/01 | 165,500 | 165,800 | 164,200 | 165,800 | +1.16% | 68 | - | +0.97% | - | - |
| 01/29 | 164,100 | 165,000 | 163,900 | 163,900 | -0.18% | 117 | - | +0.18% | - | - |
| 01/28 | 165,000 | 165,000 | 163,900 | 164,200 | +0.12% | 140 | - | +0.71% | - | - |
| 01/27 | 163,600 | 165,500 | 163,600 | 164,000 | 0% | 75 | - | +0.96% | - | - |
| 01/26 | 164,400 | 165,500 | 163,500 | 164,000 | 0% | 179 | - | +1.33% | - | - |
| 01/25 | 165,200 | 166,900 | 164,000 | 164,000 | -0.73% | 130 | - | +1.68% | - | - |
| 01/22 | 166,500 | 167,500 | 165,200 | 165,200 | 0% | 64 | - | +2.86% | - | - |
| 01/21 | 165,100 | 167,500 | 165,000 | 165,200 | +0.73% | 103 | - | +3.32% | - | - |
| 01/20 | 167,300 | 169,000 | 163,500 | 164,000 | -2.32% | 149 | - | +3.02% | - | - |
| 01/19 | 169,500 | 169,500 | 167,200 | 167,900 | -0.06% | 68 | - | +5.89% | - | - |
| 01/18 | 167,000 | 168,000 | 166,400 | 168,000 | +0.12% | 57 | - | +6.49% | - | - |
| 01/15 | 168,100 | 169,000 | 167,700 | 167,800 | -0.24% | 85 | - | +6.85% | - | - |
| 01/14 | 167,100 | 168,500 | 167,000 | 168,200 | +0.72% | 90 | - | +7.73% | - | - |
| 01/13 | 166,100 | 167,000 | 166,100 | 167,000 | +0.6% | 109 | - | +7.58% | - | - |
| 01/12 | 166,400 | 168,000 | 165,900 | 166,000 | -1.13% | 103 | - | +7.44% | - | - |
| 01/08 | 166,100 | 167,900 | 166,000 | 167,900 | +1.33% | 138 | - | +9.21% | - | - |
| 01/07 | 166,000 | 166,500 | 165,700 | 165,700 | +0.73% | 217 | - | +8.36% | - | - |
| 01/06 | 164,800 | 167,000 | 164,100 | 164,500 | -0.18% | 67 | - | +8.2% | - | - |
| 01/05 | 167,900 | 167,900 | 164,800 | 164,800 | +0.18% | 55 | - | +9.1% | - | - |
| 01/04 | 164,200 | 165,000 | 164,000 | 164,500 | +0.24% | 45 | - | +9.63% | - | - |
| 2009 |
| 12/30 | 163,500 | 164,500 | 163,500 | 164,100 | -0.55% | 54 | - | +10.1% | - | - |
| 12/29 | 162,600 | 167,000 | 162,600 | 165,000 | +1.73% | 111 | - | +11.51% | - | - |
| 12/28 | 170,000 | 170,000 | 162,000 | 162,200 | +8.13% | 232 | - | +10.42% | - | - |
| 12/25 | 152,400 | 152,500 | 149,500 | 150,000 | -0.73% | 115 | - | +2.85% | - | - |
| 12/24 | 151,000 | 152,500 | 151,000 | 151,100 | +0.07% | 61 | - | +3.94% | - | - |
| 12/22 | 150,900 | 151,000 | 150,200 | 151,000 | +0.94% | 34 | - | +4.28% | - | - |
| 12/21 | 149,100 | 150,000 | 149,100 | 149,600 | +0.07% | 152 | - | +3.7% | - | - |
| 12/18 | 150,000 | 150,000 | 149,500 | 149,500 | +0.4% | 108 | - | +4.02% | - | - |
| 12/17 | 148,500 | 150,000 | 148,500 | 148,900 | -0.73% | 101 | - | +3.95% | - | - |
| 12/16 | 147,200 | 150,000 | 147,200 | 150,000 | +1.97% | 67 | - | +5.03% | - | - |
| 12/15 | 147,100 | 148,600 | 147,100 | 147,100 | 0% | 83 | - | +3.34% | - | - |
| 12/14 | 147,000 | 149,000 | 147,000 | 147,100 | -0.61% | 51 | - | +3.6% | - | - |
| 12/11 | 148,000 | 149,900 | 148,000 | 148,000 | 0% | 112 | - | +4.51% | - | - |
| 12/10 | 148,000 | 150,000 | 146,000 | 148,000 | 0% | 134 | - | +4.84% | - | - |
| 12/09 | 145,000 | 150,000 | 145,000 | 148,000 | -1.33% | 150 | - | +5.17% | - | - |
| 12/08 | 143,600 | 150,000 | 143,600 | 150,000 | +3.45% | 190 | - | +6.95% | - | - |
| 12/07 | 146,000 | 148,700 | 145,000 | 145,000 | -0.68% | 128 | - | +3.83% | - | - |
| 12/04 | 146,500 | 148,300 | 145,000 | 146,000 | -1.68% | 95 | - | +4.94% | - | - |
| 12/03 | 145,000 | 149,500 | 145,000 | 148,500 | +1.02% | 92 | - | +7.17% | - | - |
| 12/02 | 143,400 | 148,700 | 143,400 | 147,000 | -0.27% | 218 | - | +6.6% | - | - |
| 12/01 | 145,500 | 147,400 | 143,500 | 147,400 | +2.72% | 141 | - | +7.37% | - | - |
| 11/30 | 142,000 | 143,500 | 142,000 | 143,500 | +2.5% | 104 | - | +5.05% | - | - |
| 11/27 | 135,700 | 146,500 | 135,700 | 140,000 | +0.21% | 235 | - | +2.91% | - | - |
| 11/26 | 138,800 | 140,000 | 138,700 | 139,700 | +0.14% | 102 | - | +3% | - | - |
| 11/25 | 139,000 | 139,500 | 138,000 | 139,500 | +1.82% | 145 | - | +3.17% | - | - |
| 11/24 | 136,300 | 139,900 | 136,000 | 137,000 | -0.94% | 224 | - | +1.64% | - | - |
| 11/20 | 137,000 | 140,000 | 137,000 | 138,300 | +1.69% | 118 | - | +2.81% | - | - |
| 11/19 | 136,000 | 137,000 | 135,500 | 136,000 | -1.45% | 88 | - | +1.32% | - | - |
| 11/18 | 138,000 | 138,000 | 136,000 | 138,000 | +0.8% | 175 | - | +2.99% | - | - |
| 11/17 | 137,300 | 138,000 | 136,800 | 136,900 | -0.44% | 187 | - | +2.32% | - | - |
| 11/16 | 136,100 | 137,600 | 136,100 | 137,500 | +1.03% | 104 | - | +2.82% | - | - |
| 11/13 | 138,000 | 138,000 | 133,100 | 136,100 | -1.16% | 30 | - | +2.05% | - | - |
| 11/12 | 138,000 | 138,400 | 137,500 | 137,700 | -0.22% | 124 | - | +3.49% | - | - |
| 11/11 | 138,100 | 138,100 | 137,800 | 138,000 | -0.36% | 106 | - | +4.11% | - | - |
| 11/10 | 137,500 | 138,500 | 137,500 | 138,500 | +0.36% | 91 | - | +4.9% | - | - |
| 11/09 | 137,500 | 138,000 | 137,500 | 138,000 | +0.29% | 65 | - | +4.78% | - | - |
| 11/06 | 137,900 | 138,000 | 137,000 | 137,600 | +0.44% | 99 | - | +4.71% | - | - |
| 11/05 | 137,000 | 137,800 | 137,000 | 137,000 | 0% | 176 | - | +4.18% | - | - |
| 11/04 | 137,000 | 137,100 | 135,000 | 137,000 | +0.74% | 174 | - | +4.4% | - | - |
| 11/02 | 134,000 | 137,000 | 134,000 | 136,000 | +0.74% | 118 | - | +3.66% | - | - |
| 10/30 | 131,600 | 135,000 | 131,600 | 135,000 | +2.2% | 139 | - | +2.86% | - | - |
| 10/29 | 131,900 | 133,000 | 131,500 | 132,100 | +0.15% | 43 | - | +0.59% | - | - |
| 10/28 | 131,800 | 132,000 | 131,000 | 131,900 | +0.08% | 78 | - | +0.31% | - | - |
| 10/27 | 130,200 | 132,000 | 130,200 | 131,800 | +0.08% | 37 | - | +0.09% | - | - |
| 10/26 | 130,100 | 131,700 | 129,200 | 131,700 | +1.15% | 13 | - | -0.15% | - | - |
| 10/23 | 129,700 | 131,400 | 129,700 | 130,200 | +0.46% | 53 | - | -1.45% | - | - |
| 10/22 | 132,600 | 132,600 | 129,600 | 129,600 | -0.08% | 21 | - | -2.11% | - | - |
| 10/21 | 129,700 | 132,500 | 129,600 | 129,700 | +0.39% | 142 | - | -2.4% | - | - |
| 10/20 | 134,600 | 135,000 | 129,200 | 129,200 | +0.16% | 71 | - | -3.19% | - | - |
| 10/19 | 129,300 | 131,000 | 128,000 | 129,000 | -0.92% | 20 | - | -3.81% | - | - |
| 10/16 | 135,800 | 137,800 | 130,200 | 130,200 | -0.53% | 64 | - | -3.4% | - | - |
| 10/15 | 130,800 | 131,100 | 130,800 | 130,900 | +0.38% | 26 | - | -3.42% | - | - |
| 10/14 | 131,600 | 133,400 | 130,200 | 130,400 | -1.95% | 63 | - | -4.24% | - | - |
| 10/13 | 132,900 | 133,000 | 131,500 | 133,000 | -1.48% | 10 | - | -2.89% | - | - |
| 10/09 | 130,700 | 135,000 | 129,600 | 135,000 | +4.9% | 112 | - | -1.88% | - | - |
| 10/08 | 128,900 | 129,400 | 126,700 | 128,700 | +0.47% | 73 | - | -6.84% | - | - |
| 10/07 | 125,000 | 129,500 | 123,000 | 128,100 | +2.32% | 90 | - | -7.82% | - | - |
| 10/06 | 127,000 | 129,600 | 125,000 | 125,200 | +0.16% | 40 | - | -10.49% | - | - |
| 10/05 | 127,900 | 130,000 | 115,000 | 125,000 | -4.07% | 115 | - | -11.31% | - | - |
| 10/02 | 132,400 | 132,400 | 130,200 | 130,300 | -0.38% | 54 | - | -8.2% | - | - |
| 10/01 | 131,100 | 133,100 | 130,800 | 130,800 | -6.44% | 64 | - | -8.36% | - | - |
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。
