信金中央金庫（8421）の株価チャート
2010/03/05～2010/07/30
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 |
| 07/30 | 159,300 | 160,000 | 159,300 | 159,600 | -0.06% | 54 | - | +0.07% | - | - |
| 07/29 | 159,700 | 159,700 | 159,600 | 159,700 | +0.44% | 16 | - | +0.15% | - | - |
| 07/28 | 159,100 | 159,800 | 159,000 | 159,000 | -0.06% | 23 | - | -0.28% | - | - |
| 07/27 | 158,900 | 160,000 | 158,900 | 159,100 | +0.06% | 81 | - | -0.21% | - | - |
| 07/26 | 160,000 | 160,000 | 158,500 | 159,000 | -0.63% | 5 | - | -0.27% | - | - |
| 07/23 | 159,000 | 160,000 | 158,500 | 160,000 | +0.63% | 128 | - | +0.36% | - | - |
| 07/22 | 158,100 | 160,000 | 158,100 | 159,000 | +0.57% | 82 | - | -0.26% | - | - |
| 07/21 | 160,000 | 160,000 | 158,100 | 158,100 | -0.25% | 45 | - | -0.84% | - | - |
| 07/20 | 159,900 | 159,900 | 158,500 | 158,500 | -0.94% | 17 | - | -0.61% | - | - |
| 07/16 | 158,500 | 160,000 | 158,500 | 160,000 | +0.63% | 24 | - | +0.31% | - | - |
| 07/15 | 158,700 | 159,000 | 158,700 | 159,000 | -0.63% | 9 | - | -0.29% | - | - |
| 07/14 | 159,000 | 160,000 | 159,000 | 160,000 | +1.14% | 13 | - | +0.31% | - | - |
| 07/13 | 157,600 | 158,900 | 157,600 | 158,200 | +0.19% | 42 | - | -0.8% | - | - |
| 07/12 | 158,000 | 159,100 | 157,000 | 157,900 | -1% | 166 | - | -1.03% | - | - |
| 07/09 | 160,000 | 160,000 | 159,500 | 159,500 | -0.31% | 65 | - | -0.06% | - | - |
| 07/08 | 160,000 | 161,000 | 160,000 | 160,000 | +1.27% | 33 | - | +0.26% | - | - |
| 07/07 | 160,000 | 160,000 | 158,000 | 158,000 | -1.25% | 98 | - | -1% | - | - |
| 07/06 | 160,000 | 162,000 | 159,000 | 160,000 | -0.62% | 24 | - | +0.21% | - | - |
| 07/05 | 162,000 | 162,000 | 160,000 | 161,000 | +0.63% | 7 | - | +0.83% | - | - |
| 07/02 | 158,700 | 160,000 | 158,600 | 160,000 | +0.5% | 36 | - | +0.23% | - | - |
| 07/01 | 159,000 | 159,200 | 158,500 | 159,200 | -0.19% | 61 | - | -0.27% | - | - |
| 06/30 | 159,500 | 159,500 | 159,000 | 159,500 | -1.54% | 30 | - | -0.14% | - | - |
| 06/29 | 160,200 | 162,000 | 160,200 | 162,000 | 0% | 96 | - | +1.4% | - | - |
| 06/28 | 160,000 | 162,000 | 160,000 | 162,000 | +1.89% | 113 | - | +1.55% | - | - |
| 06/25 | 159,000 | 162,000 | 159,000 | 159,000 | 0% | 53 | - | -0.31% | - | - |
| 06/24 | 159,000 | 159,000 | 159,000 | 159,000 | 0% | 4 | - | -0.39% | - | - |
| 06/23 | 159,000 | 159,000 | 159,000 | 159,000 | 0% | 17 | - | -0.44% | - | - |
| 06/22 | 160,000 | 160,000 | 159,000 | 159,000 | +0.13% | 20 | - | -0.46% | - | - |
| 06/21 | 158,800 | 160,000 | 158,800 | 158,800 | 0% | 23 | - | -0.67% | - | - |
| 06/18 | 158,500 | 159,000 | 158,500 | 158,800 | -0.75% | 96 | - | -0.73% | - | - |
| 06/17 | 159,200 | 160,000 | 159,200 | 160,000 | +0.44% | 25 | - | -0.07% | - | - |
| 06/16 | 159,200 | 159,300 | 159,200 | 159,300 | +0.06% | 23 | - | -0.55% | - | - |
| 06/15 | 159,100 | 159,200 | 159,100 | 159,200 | 0% | 30 | - | -0.68% | - | - |
| 06/14 | 159,200 | 159,200 | 159,200 | 159,200 | +0.13% | 11 | - | -0.74% | - | - |
| 06/11 | 162,000 | 162,000 | 159,000 | 159,000 | -0.63% | 11 | - | -0.91% | - | - |
| 06/10 | 159,200 | 160,000 | 159,100 | 160,000 | +0.5% | 15 | - | -0.36% | - | - |
| 06/09 | 159,200 | 159,200 | 159,200 | 159,200 | -0.5% | 6 | - | -0.91% | - | - |
| 06/08 | 159,400 | 163,000 | 159,000 | 160,000 | +0.44% | 199 | - | -0.48% | - | - |
| 06/07 | 159,000 | 159,300 | 159,000 | 159,300 | +0.06% | 37 | - | -0.97% | - | - |
| 06/04 | 159,000 | 160,000 | 159,000 | 159,200 | -0.5% | 31 | - | -1.12% | - | - |
| 06/03 | 159,700 | 160,100 | 159,000 | 160,000 | 0% | 71 | - | -0.69% | - | - |
| 06/02 | 161,900 | 161,900 | 160,000 | 160,000 | 0% | 53 | - | -0.74% | - | - |
| 06/01 | 160,000 | 160,000 | 159,000 | 160,000 | 0% | 20 | - | -0.79% | - | - |
| 05/31 | 160,000 | 162,000 | 160,000 | 160,000 | -0.06% | 29 | - | -0.85% | - | - |
| 05/28 | 158,000 | 162,600 | 158,000 | 160,100 | -0.87% | 137 | - | -0.83% | - | - |
| 05/27 | 160,100 | 161,500 | 160,100 | 161,500 | +0.62% | 4 | - | +0.01% | - | - |
| 05/26 | 160,000 | 162,000 | 160,000 | 160,500 | +2.75% | 66 | - | -0.64% | - | - |
| 05/25 | 161,600 | 161,600 | 156,000 | 156,200 | -3.1% | 139 | - | -3.36% | - | - |
| 05/24 | 163,500 | 163,500 | 161,200 | 161,200 | -0.49% | 28 | - | -0.41% | - | - |
| 05/21 | 161,300 | 162,000 | 161,300 | 162,000 | +0.62% | 68 | - | +0.09% | - | - |
| 05/20 | 160,100 | 162,900 | 160,100 | 161,000 | +0.63% | 142 | - | -0.51% | - | - |
| 05/19 | 162,400 | 162,400 | 153,000 | 160,000 | -1.48% | 274 | - | -1.11% | - | - |
| 05/18 | 163,200 | 163,200 | 162,300 | 162,400 | +0.87% | 41 | - | +0.37% | - | - |
| 05/17 | 162,100 | 162,100 | 161,000 | 161,000 | -0.86% | 68 | - | -0.46% | - | - |
| 05/14 | 162,300 | 162,400 | 162,300 | 162,400 | +0.25% | 36 | - | +0.43% | - | - |
| 05/13 | 160,600 | 162,400 | 160,600 | 162,000 | 0% | 27 | - | +0.16% | - | - |
| 05/12 | 160,200 | 164,900 | 160,200 | 162,000 | +0.31% | 49 | - | +0.15% | - | - |
| 05/11 | 161,000 | 161,600 | 161,000 | 161,500 | +0.31% | 29 | - | -0.15% | - | - |
| 05/10 | 160,100 | 161,000 | 160,000 | 161,000 | -0.62% | 27 | - | -0.49% | - | - |
| 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% | - | - |
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。
