信金中央金庫（8421）の株価チャート
2009/12/07～2010/05/07
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 |
| 05/07 | 162,000 | 162,000 | 158,000 | 162,000 | 0% | 248 | - | -0.03% | - | - |
| 05/06 | 162,000 | 162,200 | 162,000 | 162,000 | -0.06% | 28 | - | -0.25% | - | - |
| 04/30 | 162,100 | 162,500 | 162,000 | 162,100 | 0% | 54 | - | -0.6% | - | - |
| 04/28 | 162,200 | 163,000 | 162,000 | 162,100 | -0.37% | 102 | - | -0.98% | - | - |
| 04/27 | 162,500 | 163,500 | 162,500 | 162,700 | +0.37% | 22 | - | -0.97% | - | - |
| 04/26 | 162,100 | 163,600 | 162,000 | 162,100 | +0.06% | 74 | - | -1.68% | - | - |
| 04/23 | 162,000 | 163,800 | 162,000 | 162,000 | 0% | 85 | - | -2.14% | - | - |
| 04/22 | 162,400 | 162,500 | 162,000 | 162,000 | -0.25% | 133 | - | -2.59% | - | - |
| 04/21 | 162,000 | 164,900 | 162,000 | 162,400 | +0.25% | 39 | - | -2.84% | - | - |
| 04/20 | 162,000 | 162,500 | 162,000 | 162,000 | +0.56% | 68 | - | -3.53% | - | - |
| 04/19 | 161,100 | 162,000 | 160,500 | 161,100 | -0.86% | 107 | - | -4.53% | - | - |
| 04/16 | 162,100 | 162,600 | 162,000 | 162,500 | -0.31% | 102 | - | -4.16% | - | - |
| 04/15 | 162,100 | 163,000 | 162,000 | 163,000 | +0.62% | 58 | - | -4.3% | - | - |
| 04/14 | 162,200 | 162,900 | 162,000 | 162,000 | +0.5% | 33 | - | -5.31% | - | - |
| 04/13 | 161,600 | 162,000 | 161,100 | 161,200 | +0.12% | 56 | - | -6.13% | - | - |
| 04/12 | 160,400 | 163,000 | 160,100 | 161,000 | +0.37% | 244 | - | -6.5% | - | - |
| 04/09 | 160,100 | 161,500 | 160,100 | 160,400 | +0.12% | 42 | - | -7.08% | - | - |
| 04/08 | 159,500 | 160,300 | 159,500 | 160,200 | -0.44% | 25 | - | -7.42% | - | - |
| 04/07 | 160,100 | 160,900 | 159,500 | 160,900 | +0.44% | 187 | - | -7.29% | - | - |
| 04/06 | 162,200 | 163,000 | 160,200 | 160,200 | -1.72% | 109 | - | -7.93% | - | - |
| 04/05 | 162,500 | 164,500 | 162,500 | 163,000 | +0.31% | 75 | - | -6.53% | - | - |
| 04/02 | 161,500 | 163,500 | 161,000 | 162,500 | +0.62% | 62 | - | -6.96% | - | - |
| 04/01 | 160,000 | 163,200 | 159,000 | 161,500 | -0.98% | 124 | - | -7.69% | - | - |
| 03/31 | 167,000 | 167,000 | 161,000 | 163,100 | -2.51% | 142 | 6524億 | -6.94% | 22.34 | 0.61 |
| 03/30 | 170,700 | 170,700 | 166,700 | 167,300 | -1.99% | 76 | - | -4.68% | - | - |
| 03/29 | 170,700 | 171,900 | 170,600 | 170,700 | -4.58% | 95 | - | -2.79% | - | - |
| 03/26 | 177,700 | 179,000 | 177,000 | 178,900 | +0.68% | 202 | - | +1.96% | - | - |
| 03/25 | 178,000 | 178,900 | 177,000 | 177,700 | +0.4% | 198 | - | +1.51% | - | - |
| 03/24 | 176,100 | 177,900 | 175,000 | 177,000 | 0% | 247 | - | +1.35% | - | - |
| 03/23 | 177,800 | 178,200 | 176,000 | 177,000 | -1.12% | 252 | - | +1.59% | - | - |
| 03/19 | 180,000 | 180,000 | 178,000 | 179,000 | -1.21% | 302 | - | +2.96% | - | - |
| 03/18 | 183,500 | 183,500 | 180,500 | 181,200 | -0.98% | 333 | - | +4.51% | - | - |
| 03/17 | 182,000 | 183,500 | 182,000 | 183,000 | +0.55% | 207 | - | +5.89% | - | - |
| 03/16 | 182,000 | 182,300 | 180,500 | 182,000 | 0% | 215 | - | +5.72% | - | - |
| 03/15 | 182,000 | 182,000 | 181,300 | 182,000 | +0.28% | 170 | - | +6.13% | - | - |
| 03/12 | 182,000 | 182,000 | 181,000 | 181,500 | -0.17% | 126 | - | +6.22% | - | - |
| 03/11 | 179,100 | 181,800 | 179,100 | 181,800 | -0.11% | 103 | - | +6.79% | - | - |
| 03/10 | 176,300 | 182,000 | 176,300 | 182,000 | +2.25% | 148 | - | +7.33% | - | - |
| 03/09 | 174,600 | 180,500 | 173,100 | 178,000 | +2.83% | 254 | - | +5.41% | - | - |
| 03/08 | 171,600 | 174,700 | 171,600 | 173,100 | +0.87% | 40 | - | +2.8% | - | - |
| 03/05 | 171,000 | 172,400 | 171,000 | 171,600 | +0.35% | 55 | - | +2.13% | - | - |
| 03/04 | 169,000 | 173,000 | 169,000 | 171,000 | -1.16% | 50 | - | +1.96% | - | - |
| 03/03 | 171,800 | 174,800 | 171,800 | 173,000 | +0.76% | 29 | - | +3.32% | - | - |
| 03/02 | 171,000 | 172,500 | 171,000 | 171,700 | +0.88% | 78 | - | +2.77% | - | - |
| 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% | - | - |
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。
