信金中央金庫（8421）の株価チャート
2010/11/10～2011/04/07
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 |
|---|
| 2011 |
| 04/07 | 153,500 | 154,000 | 152,100 | 152,100 | -0.26% | 33 | - | -5.74% | - | - |
| 04/06 | 153,000 | 153,700 | 152,500 | 152,500 | -0.33% | 36 | - | -5.94% | - | - |
| 04/05 | 153,500 | 154,900 | 153,000 | 153,000 | -1.23% | 31 | - | -6.05% | - | - |
| 04/04 | 158,300 | 158,300 | 153,500 | 154,900 | +0.39% | 40 | - | -5.28% | - | - |
| 04/01 | 153,700 | 154,300 | 152,700 | 154,300 | +0.39% | 60 | - | -6% | - | - |
| 03/31 | 153,800 | 153,800 | 153,000 | 153,700 | +1.12% | 18 | 6148億 | -6.72% | 22.05 | 0.56 |
| 03/30 | 153,000 | 153,000 | 151,500 | 152,000 | -0.65% | 71 | - | -8.12% | - | - |
| 03/29 | 154,300 | 155,000 | 153,000 | 153,000 | -4.79% | 70 | - | -7.91% | - | - |
| 03/28 | 160,100 | 161,200 | 159,000 | 160,700 | -0.19% | 161 | - | -3.7% | - | - |
| 03/25 | 162,000 | 163,000 | 161,000 | 161,000 | -0.62% | 153 | - | -3.76% | - | - |
| 03/24 | 163,500 | 163,500 | 161,300 | 162,000 | +0.62% | 103 | - | -3.41% | - | - |
| 03/23 | 163,700 | 163,700 | 161,000 | 161,000 | +0.06% | 98 | - | -4.24% | - | - |
| 03/22 | 163,000 | 165,000 | 160,100 | 160,900 | +0.56% | 107 | - | -4.52% | - | - |
| 03/18 | 165,000 | 165,200 | 160,000 | 160,000 | +0.88% | 57 | - | -5.3% | - | - |
| 03/17 | 158,500 | 162,000 | 158,500 | 158,600 | +0.06% | 48 | - | -6.37% | - | - |
| 03/16 | 154,000 | 162,000 | 154,000 | 158,500 | +0.32% | 431 | - | -6.69% | - | - |
| 03/15 | 158,000 | 160,500 | 156,000 | 158,000 | -1.74% | 615 | - | -7.25% | - | - |
| 03/14 | 151,000 | 164,000 | 151,000 | 160,800 | -6.57% | 156 | - | -5.9% | - | - |
| 03/11 | 173,100 | 174,000 | 172,000 | 172,100 | -0.46% | 28 | - | +0.45% | - | - |
| 03/10 | 173,900 | 174,000 | 172,700 | 172,900 | -0.63% | 78 | - | +0.97% | - | - |
| 03/09 | 173,700 | 174,000 | 173,500 | 174,000 | +0.35% | 549 | - | +1.68% | - | - |
| 03/08 | 172,300 | 173,500 | 172,300 | 173,400 | +0.7% | 150 | - | +1.43% | - | - |
| 03/07 | 171,300 | 172,200 | 171,300 | 172,200 | +0.53% | 75 | - | +0.81% | - | - |
| 03/04 | 171,200 | 172,100 | 171,200 | 171,300 | 0% | 58 | - | +0.34% | - | - |
| 03/03 | 171,000 | 172,000 | 171,000 | 171,300 | +0.18% | 119 | - | +0.35% | - | - |
| 03/02 | 170,700 | 171,100 | 170,600 | 171,000 | +0.18% | 103 | - | +0.18% | - | - |
| 03/01 | 170,000 | 170,700 | 169,800 | 170,700 | +0.29% | 132 | - | +0.03% | - | - |
| 02/28 | 171,000 | 171,000 | 170,000 | 170,200 | +0.12% | 49 | - | -0.25% | - | - |
| 02/25 | 170,000 | 170,200 | 169,500 | 170,000 | 0% | 68 | - | -0.36% | - | - |
| 02/24 | 170,100 | 170,500 | 170,000 | 170,000 | -0.06% | 76 | - | -0.36% | - | - |
| 02/23 | 170,000 | 171,000 | 170,000 | 170,100 | +0.06% | 24 | - | -0.29% | - | - |
| 02/22 | 171,500 | 171,500 | 170,000 | 170,000 | -0.58% | 75 | - | -0.29% | - | - |
| 02/21 | 171,200 | 171,200 | 171,000 | 171,000 | -0.12% | 56 | - | +0.32% | - | - |
| 02/18 | 171,900 | 171,900 | 171,200 | 171,200 | -0.41% | 53 | - | +0.48% | - | - |
| 02/17 | 172,000 | 172,000 | 171,500 | 171,900 | 0% | 104 | - | +0.92% | - | - |
| 02/16 | 171,300 | 172,300 | 171,300 | 171,900 | +0.47% | 172 | - | +0.96% | - | - |
| 02/15 | 172,700 | 172,800 | 171,000 | 171,100 | -0.29% | 40 | - | +0.53% | - | - |
| 02/14 | 171,600 | 172,500 | 171,500 | 171,600 | +0.35% | 243 | - | +0.85% | - | - |
| 02/10 | 171,000 | 171,400 | 170,000 | 171,000 | +0.29% | 116 | - | +0.54% | - | - |
| 02/09 | 171,000 | 171,000 | 168,100 | 170,500 | 0% | 108 | - | +0.41% | - | - |
| 02/08 | 171,000 | 171,500 | 170,100 | 170,500 | -0.41% | 29 | - | +0.57% | - | - |
| 02/07 | 172,900 | 172,900 | 171,100 | 171,200 | -0.47% | 156 | - | +1.2% | - | - |
| 02/04 | 170,000 | 172,000 | 170,000 | 172,000 | +1.18% | 172 | - | +1.85% | - | - |
| 02/03 | 170,000 | 170,700 | 170,000 | 170,000 | 0% | 101 | - | +0.87% | - | - |
| 02/02 | 170,000 | 170,000 | 170,000 | 170,000 | +0.12% | 5 | - | +1.15% | - | - |
| 02/01 | 169,500 | 170,000 | 169,300 | 169,800 | -0.12% | 22 | - | +1.32% | - | - |
| 01/31 | 170,000 | 170,000 | 169,000 | 170,000 | +0.18% | 45 | - | +1.72% | - | - |
| 01/28 | 171,000 | 171,000 | 169,600 | 169,700 | -0.7% | 110 | - | +1.83% | - | - |
| 01/27 | 170,600 | 171,900 | 170,600 | 170,900 | -0.06% | 119 | - | +2.84% | - | - |
| 01/26 | 171,000 | 172,000 | 170,000 | 171,000 | +0.59% | 107 | - | +3.22% | - | - |
| 01/25 | 170,000 | 171,000 | 170,000 | 170,000 | 0% | 124 | - | +2.94% | - | - |
| 01/24 | 170,000 | 170,000 | 169,600 | 170,000 | 0% | 49 | - | +3.27% | - | - |
| 01/21 | 169,900 | 170,000 | 169,500 | 170,000 | 0% | 64 | - | +3.57% | - | - |
| 01/20 | 170,000 | 170,400 | 169,000 | 170,000 | +0.24% | 148 | - | +3.87% | - | - |
| 01/19 | 167,000 | 170,400 | 167,000 | 169,600 | +1.25% | 77 | - | +3.93% | - | - |
| 01/18 | 170,100 | 170,300 | 161,100 | 167,500 | -0.95% | 174 | - | +2.92% | - | - |
| 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% | - | - |
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。
