信金中央金庫（8421）の株価チャート
2010/08/18～2011/01/17
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 |
|---|
| 2011 |
| 01/17 | 169,100 | 170,900 | 169,100 | 169,100 | +0.06% | 33 | - | +4.15% | - | - |
| 01/14 | 169,100 | 169,700 | 169,000 | 169,000 | -0.59% | 50 | - | +4.38% | - | - |
| 01/13 | 170,300 | 171,800 | 170,000 | 170,000 | -0.18% | 146 | - | +5.29% | - | - |
| 01/12 | 170,000 | 172,000 | 170,000 | 170,300 | +0.18% | 77 | - | +5.79% | - | - |
| 01/11 | 170,000 | 172,900 | 169,000 | 170,000 | 0% | 47 | - | +5.95% | - | - |
| 01/07 | 166,300 | 170,000 | 166,300 | 170,000 | 0% | 166 | - | +6.27% | - | - |
| 01/06 | 164,000 | 170,000 | 164,000 | 170,000 | +3.66% | 163 | - | +6.59% | - | - |
| 01/05 | 163,900 | 165,000 | 163,800 | 164,000 | +0.24% | 123 | - | +3.13% | - | - |
| 01/04 | 161,600 | 163,600 | 161,600 | 163,600 | +1.24% | 4 | - | +3.04% | - | - |
| 2010 |
| 12/30 | 163,100 | 164,800 | 161,000 | 161,600 | -1.46% | 140 | - | +1.94% | - | - |
| 12/29 | 159,900 | 164,000 | 158,600 | 164,000 | +0.49% | 137 | - | +3.54% | - | - |
| 12/28 | 158,600 | 163,200 | 158,500 | 163,200 | +2.97% | 196 | - | +3.17% | - | - |
| 12/27 | 158,800 | 158,800 | 158,100 | 158,500 | +0.32% | 164 | - | +0.32% | - | - |
| 12/24 | 157,800 | 158,400 | 157,800 | 158,000 | -0.06% | 54 | - | +0.03% | - | - |
| 12/22 | 158,000 | 158,500 | 157,900 | 158,100 | +0.06% | 180 | - | +0.12% | - | - |
| 12/21 | 157,900 | 158,100 | 156,900 | 158,000 | 0% | 521 | - | +0.06% | - | - |
| 12/20 | 158,700 | 158,700 | 157,000 | 158,000 | 0% | 107 | - | +0.07% | - | - |
| 12/17 | 158,000 | 158,000 | 156,800 | 158,000 | 0% | 738 | - | +0.07% | - | - |
| 12/16 | 157,200 | 158,000 | 156,800 | 158,000 | +0.64% | 195 | - | +0.07% | - | - |
| 12/15 | 158,000 | 158,700 | 157,000 | 157,000 | -0.63% | 231 | - | -0.56% | - | - |
| 12/14 | 158,000 | 158,400 | 158,000 | 158,000 | 0% | 223 | - | +0.03% | - | - |
| 12/13 | 158,900 | 158,900 | 158,000 | 158,000 | 0% | 95 | - | +0.06% | - | - |
| 12/10 | 158,400 | 158,800 | 158,000 | 158,000 | -0.38% | 191 | - | +0.11% | - | - |
| 12/09 | 159,700 | 159,700 | 158,400 | 158,600 | +0.38% | 38 | - | +0.55% | - | - |
| 12/08 | 158,500 | 158,500 | 158,000 | 158,000 | +0.19% | 120 | - | +0.24% | - | - |
| 12/07 | 157,800 | 158,000 | 157,700 | 157,700 | -0.19% | 64 | - | +0.11% | - | - |
| 12/06 | 157,800 | 158,500 | 157,800 | 158,000 | +0.13% | 14 | - | +0.36% | - | - |
| 12/03 | 157,500 | 159,000 | 157,500 | 157,800 | +0.32% | 44 | - | +0.28% | - | - |
| 12/02 | 159,000 | 159,000 | 157,200 | 157,300 | -0.32% | 45 | - | -0.05% | - | - |
| 12/01 | 158,200 | 159,000 | 157,700 | 157,800 | -0.25% | 17 | - | +0.28% | - | - |
| 11/30 | 158,000 | 158,500 | 158,000 | 158,200 | +0.13% | 26 | - | +0.57% | - | - |
| 11/29 | 157,800 | 158,100 | 157,800 | 158,000 | +0.13% | 24 | - | +0.46% | - | - |
| 11/26 | 157,700 | 158,900 | 157,600 | 157,800 | +0.13% | 23 | - | +0.37% | - | - |
| 11/25 | 157,700 | 157,700 | 157,600 | 157,600 | -0.38% | 23 | - | +0.28% | - | - |
| 11/24 | 159,000 | 159,000 | 158,100 | 158,200 | -0.5% | 24 | - | +0.69% | - | - |
| 11/22 | 158,600 | 159,000 | 158,600 | 159,000 | +0.38% | 35 | - | +1.24% | - | - |
| 11/19 | 157,600 | 159,000 | 157,600 | 158,400 | +0.64% | 27 | - | +0.89% | - | - |
| 11/18 | 158,600 | 158,600 | 157,000 | 157,400 | +0.25% | 36 | - | +0.28% | - | - |
| 11/17 | 156,900 | 157,200 | 156,900 | 157,000 | -0.63% | 43 | - | +0.02% | - | - |
| 11/16 | 157,300 | 158,000 | 157,300 | 158,000 | +0.45% | 29 | - | +0.66% | - | - |
| 11/15 | 158,400 | 158,400 | 157,200 | 157,300 | -0.51% | 19 | - | +0.25% | - | - |
| 11/12 | 158,000 | 158,900 | 158,000 | 158,100 | +0.06% | 6 | - | +0.76% | - | - |
| 11/11 | 158,000 | 158,900 | 158,000 | 158,000 | +0.13% | 22 | - | +0.7% | - | - |
| 11/10 | 157,200 | 159,000 | 157,200 | 157,800 | -0.75% | 38 | - | +0.58% | - | - |
| 11/09 | 156,900 | 159,000 | 156,900 | 159,000 | +1.53% | 67 | - | +1.3% | - | - |
| 11/08 | 156,500 | 156,600 | 156,200 | 156,600 | +0.38% | 21 | - | -0.24% | - | - |
| 11/05 | 157,000 | 159,000 | 155,600 | 156,000 | +0.19% | 27 | - | -0.68% | - | - |
| 11/04 | 155,600 | 157,200 | 155,600 | 155,700 | -0.06% | 33 | - | -0.95% | - | - |
| 11/02 | 158,300 | 158,300 | 155,800 | 155,800 | +0.19% | 13 | - | -0.94% | - | - |
| 11/01 | 155,500 | 155,500 | 155,500 | 155,500 | 0% | 6 | - | -1.21% | - | - |
| 10/29 | 154,000 | 155,500 | 154,000 | 155,500 | -0.32% | 56 | - | -1.3% | - | - |
| 10/28 | 156,000 | 156,000 | 156,000 | 156,000 | -1.64% | 61 | - | -1.08% | - | - |
| 10/27 | 152,500 | 159,000 | 152,000 | 158,600 | +1.34% | 96 | - | +0.46% | - | - |
| 10/26 | 158,700 | 159,000 | 156,500 | 156,500 | 0% | 195 | - | -0.91% | - | - |
| 10/25 | 156,100 | 157,600 | 156,000 | 156,500 | -0.7% | 39 | - | -0.99% | - | - |
| 10/22 | 158,500 | 159,900 | 156,000 | 157,600 | +0.7% | 46 | - | -0.38% | - | - |
| 10/21 | 159,200 | 159,200 | 156,000 | 156,500 | 0% | 28 | - | -1.14% | - | - |
| 10/20 | 156,500 | 156,500 | 156,500 | 156,500 | 0% | 1 | - | -1.22% | - | - |
| 10/19 | 159,700 | 159,700 | 156,500 | 156,500 | 0% | 26 | - | -1.31% | - | - |
| 10/18 | 158,000 | 158,000 | 155,000 | 156,500 | -0.7% | 78 | - | -1.39% | - | - |
| 10/15 | 157,500 | 160,000 | 157,500 | 157,600 | +0.06% | 20 | - | -0.78% | - | - |
| 10/14 | 157,000 | 159,900 | 157,000 | 157,500 | 0% | 13 | - | -0.9% | - | - |
| 10/13 | 158,000 | 159,500 | 156,200 | 157,500 | +0.32% | 22 | - | -0.96% | - | - |
| 10/12 | 156,000 | 159,900 | 156,000 | 157,000 | +0.19% | 41 | - | -1.38% | - | - |
| 10/08 | 156,500 | 156,700 | 156,000 | 156,700 | -0.19% | 20 | - | -1.65% | - | - |
| 10/07 | 158,000 | 158,100 | 157,000 | 157,000 | -0.63% | 71 | - | -1.54% | - | - |
| 10/06 | 159,600 | 160,000 | 158,000 | 158,000 | 0% | 61 | - | -0.98% | - | - |
| 10/05 | 159,000 | 159,100 | 158,000 | 158,000 | -0.75% | 17 | - | -1.02% | - | - |
| 10/04 | 161,300 | 161,300 | 159,100 | 159,200 | -0.19% | 25 | - | -0.32% | - | - |
| 10/01 | 159,600 | 161,000 | 159,500 | 159,500 | +0.31% | 165 | - | -0.15% | - | - |
| 09/30 | 158,000 | 159,700 | 158,000 | 159,000 | 0% | 14 | - | -0.47% | - | - |
| 09/29 | 158,000 | 159,000 | 157,500 | 159,000 | +0.57% | 40 | - | -0.52% | - | - |
| 09/28 | 158,000 | 158,100 | 157,500 | 158,100 | -0.44% | 28 | - | -1.14% | - | - |
| 09/27 | 158,700 | 160,800 | 158,600 | 158,800 | -0.31% | 101 | - | -0.77% | - | - |
| 09/24 | 159,100 | 159,500 | 151,000 | 159,300 | 0% | 140 | - | -0.51% | - | - |
| 09/22 | 161,000 | 161,000 | 159,300 | 159,300 | -0.56% | 73 | - | -0.55% | - | - |
| 09/21 | 162,500 | 162,500 | 160,100 | 160,200 | +0.13% | 25 | - | -0.06% | - | - |
| 09/17 | 160,000 | 160,000 | 159,900 | 160,000 | 0% | 23 | - | -0.2% | - | - |
| 09/16 | 160,000 | 160,000 | 159,900 | 160,000 | +0.06% | 100 | - | -0.2% | - | - |
| 09/15 | 159,800 | 160,000 | 159,700 | 159,900 | 0% | 111 | - | -0.27% | - | - |
| 09/14 | 159,900 | 159,900 | 159,900 | 159,900 | 0% | 52 | - | -0.27% | - | - |
| 09/13 | 160,000 | 160,000 | 159,900 | 159,900 | -0.06% | 39 | - | -0.32% | - | - |
| 09/10 | 160,100 | 160,100 | 160,000 | 160,000 | +0.06% | 23 | - | -0.26% | - | - |
| 09/09 | 159,600 | 159,900 | 159,500 | 159,900 | +0.06% | 56 | - | -0.31% | - | - |
| 09/08 | 159,600 | 159,800 | 159,600 | 159,800 | +0.13% | 6 | - | -0.37% | - | - |
| 09/07 | 160,000 | 160,100 | 159,500 | 159,600 | -0.31% | 161 | - | -0.5% | - | - |
| 09/06 | 160,300 | 160,500 | 160,100 | 160,100 | -1.11% | 6 | - | -0.25% | - | - |
| 09/03 | 160,000 | 161,900 | 160,000 | 161,900 | +1.19% | 14 | - | +0.88% | - | - |
| 09/02 | 162,000 | 162,000 | 160,000 | 160,000 | +0.13% | 10 | - | -0.24% | - | - |
| 09/01 | 159,800 | 159,800 | 159,800 | 159,800 | 0% | 36 | - | -0.36% | - | - |
| 08/31 | 159,800 | 160,000 | 159,800 | 159,800 | 0% | 31 | - | -0.34% | - | - |
| 08/30 | 160,200 | 160,200 | 159,800 | 159,800 | -0.13% | 4 | - | -0.32% | - | - |
| 08/27 | 161,500 | 161,500 | 160,000 | 160,000 | +0.13% | 3 | - | -0.18% | - | - |
| 08/26 | 160,900 | 160,900 | 159,500 | 159,800 | -0.13% | 48 | - | -0.3% | - | - |
| 08/25 | 161,100 | 161,100 | 160,000 | 160,000 | -0.62% | 29 | - | -0.16% | - | - |
| 08/24 | 161,100 | 161,800 | 161,000 | 161,000 | 0% | 83 | - | +0.51% | - | - |
| 08/23 | 161,000 | 161,000 | 161,000 | 161,000 | 0% | 18 | - | +0.58% | - | - |
| 08/20 | 160,100 | 161,000 | 160,100 | 161,000 | 0% | 16 | - | +0.6% | - | - |
| 08/19 | 161,000 | 162,000 | 161,000 | 161,000 | 0% | 37 | - | +0.65% | - | - |
| 08/18 | 163,000 | 163,000 | 161,000 | 161,000 | -0.62% | 32 | - | +0.68% | - | - |
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。
