信金中央金庫（8421）の株価チャート
2011/02/21～2011/07/15
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 |
| 07/15 | 150,000 | 150,000 | 149,500 | 149,500 | -0.27% | 70 | - | +0.13% | - | - |
| 07/14 | 150,000 | 150,000 | 149,900 | 149,900 | 0% | 18 | - | +0.45% | - | - |
| 07/13 | 150,000 | 150,000 | 149,900 | 149,900 | -0.07% | 27 | - | +0.51% | - | - |
| 07/12 | 150,100 | 150,100 | 149,800 | 150,000 | 0% | 73 | - | +0.63% | - | - |
| 07/11 | 149,500 | 150,000 | 149,500 | 150,000 | +0.27% | 171 | - | +0.68% | - | - |
| 07/08 | 150,000 | 150,000 | 149,600 | 149,600 | -0.27% | 38 | - | +0.45% | - | - |
| 07/07 | 149,500 | 150,000 | 149,100 | 150,000 | 0% | 99 | - | +0.73% | - | - |
| 07/06 | 150,200 | 150,200 | 150,000 | 150,000 | -0.07% | 203 | - | +0.74% | - | - |
| 07/05 | 150,000 | 150,100 | 149,900 | 150,100 | +0.07% | 213 | - | +0.78% | - | - |
| 07/04 | 150,000 | 150,500 | 150,000 | 150,000 | 0% | 155 | - | +0.71% | - | - |
| 07/01 | 149,500 | 150,000 | 149,500 | 150,000 | +0.33% | 88 | - | +0.71% | - | - |
| 06/30 | 150,000 | 150,000 | 149,500 | 149,500 | -0.33% | 200 | 7038億7918万 | +0.39% | 23.62 | 0.6 |
| 06/29 | 149,700 | 150,000 | 149,700 | 150,000 | +0.2% | 39 | - | +0.72% | - | - |
| 06/28 | 149,700 | 150,000 | 149,500 | 149,700 | -0.2% | 99 | - | +0.52% | - | - |
| 06/27 | 149,900 | 150,000 | 149,700 | 150,000 | +0.07% | 36 | - | +0.72% | - | - |
| 06/24 | 149,300 | 149,900 | 148,600 | 149,900 | +0.6% | 77 | - | +0.65% | - | - |
| 06/23 | 148,000 | 149,000 | 147,600 | 149,000 | +0.68% | 24 | - | +0.05% | - | - |
| 06/22 | 149,300 | 149,300 | 147,600 | 148,000 | 0% | 38 | - | -0.65% | - | - |
| 06/21 | 148,500 | 148,500 | 148,000 | 148,000 | 0% | 16 | - | -0.71% | - | - |
| 06/20 | 149,500 | 149,500 | 148,000 | 148,000 | +0.68% | 33 | - | -0.76% | - | - |
| 06/17 | 148,700 | 148,800 | 147,000 | 147,000 | 0% | 32 | - | -1.51% | - | - |
| 06/16 | 147,500 | 148,000 | 147,000 | 147,000 | -0.54% | 32 | - | -1.59% | - | - |
| 06/15 | 148,000 | 148,100 | 147,800 | 147,800 | -1.4% | 65 | - | -1.14% | - | - |
| 06/14 | 149,900 | 149,900 | 147,900 | 149,900 | 0% | 7 | - | +0.21% | - | - |
| 06/13 | 147,400 | 149,900 | 147,400 | 149,900 | +1.7% | 38 | - | +0.18% | - | - |
| 06/10 | 147,700 | 147,700 | 147,300 | 147,400 | -0.27% | 16 | - | -1.5% | - | - |
| 06/09 | 147,800 | 147,800 | 147,500 | 147,800 | -0.14% | 20 | - | -1.3% | - | - |
| 06/08 | 148,500 | 148,500 | 148,000 | 148,000 | 0% | 46 | - | -1.24% | - | - |
| 06/07 | 148,100 | 148,100 | 148,000 | 148,000 | -0.34% | 25 | - | -1.3% | - | - |
| 06/06 | 149,300 | 149,300 | 148,100 | 148,500 | -0.54% | 37 | - | -1.04% | - | - |
| 06/03 | 149,600 | 150,000 | 149,300 | 149,300 | -0.2% | 40 | - | -0.55% | - | - |
| 06/02 | 149,500 | 149,600 | 149,500 | 149,600 | -1.06% | 22 | - | -0.39% | - | - |
| 06/01 | 150,000 | 151,500 | 149,900 | 151,200 | +0.8% | 28 | - | +0.66% | - | - |
| 05/31 | 150,000 | 150,000 | 149,500 | 150,000 | 0% | 42 | - | -0.12% | - | - |
| 05/30 | 149,800 | 150,000 | 149,500 | 150,000 | +0.33% | 19 | - | -0.15% | - | - |
| 05/27 | 149,600 | 149,800 | 149,500 | 149,500 | -0.2% | 240 | - | -0.51% | - | - |
| 05/26 | 149,800 | 150,000 | 149,800 | 149,800 | +0.07% | 29 | - | -0.35% | - | - |
| 05/25 | 150,000 | 150,000 | 149,700 | 149,700 | -0.13% | 157 | - | -0.46% | - | - |
| 05/24 | 150,000 | 150,000 | 149,900 | 149,900 | -0.07% | 21 | - | -0.39% | - | - |
| 05/23 | 150,000 | 150,100 | 150,000 | 150,000 | 0% | 27 | - | -0.38% | - | - |
| 05/20 | 150,000 | 150,100 | 150,000 | 150,000 | 0% | 39 | - | -0.43% | - | - |
| 05/19 | 150,500 | 150,500 | 150,000 | 150,000 | 0% | 46 | - | -0.51% | - | - |
| 05/18 | 150,100 | 150,100 | 150,000 | 150,000 | -0.07% | 44 | - | -0.6% | - | - |
| 05/17 | 151,800 | 151,800 | 150,100 | 150,100 | -0.46% | 45 | - | -0.59% | - | - |
| 05/16 | 150,000 | 152,000 | 150,000 | 150,800 | +0.53% | 94 | - | -0.19% | - | - |
| 05/13 | 150,000 | 150,900 | 150,000 | 150,000 | -0.2% | 43 | - | -0.77% | - | - |
| 05/12 | 150,400 | 150,400 | 150,100 | 150,300 | +0.13% | 11 | - | -0.7% | - | - |
| 05/11 | 150,700 | 150,800 | 150,100 | 150,100 | -0.4% | 28 | - | -0.94% | - | - |
| 05/10 | 150,300 | 150,700 | 150,200 | 150,700 | +0.2% | 16 | - | -0.64% | - | - |
| 05/09 | 150,300 | 151,000 | 150,200 | 150,400 | +0.2% | 34 | - | -0.87% | - | - |
| 05/06 | 150,500 | 151,000 | 150,000 | 150,100 | -0.27% | 44 | - | -1.14% | - | - |
| 05/02 | 150,300 | 151,000 | 150,100 | 150,500 | +0.13% | 52 | - | -1.15% | - | - |
| 04/28 | 150,700 | 150,900 | 150,300 | 150,300 | -0.27% | 27 | - | -1.55% | - | - |
| 04/27 | 150,100 | 150,900 | 150,100 | 150,700 | +0.33% | 32 | - | -1.59% | - | - |
| 04/26 | 150,200 | 150,300 | 150,100 | 150,200 | -0.46% | 15 | - | -2.18% | - | - |
| 04/25 | 150,100 | 150,900 | 150,100 | 150,900 | +0.53% | 17 | - | -2% | - | - |
| 04/22 | 151,500 | 151,500 | 150,100 | 150,100 | -0.27% | 28 | - | -2.75% | - | - |
| 04/21 | 150,900 | 151,700 | 150,500 | 150,500 | -0.27% | 33 | - | -2.7% | - | - |
| 04/20 | 151,000 | 151,100 | 150,900 | 150,900 | -0.07% | 17 | - | -2.65% | - | - |
| 04/19 | 152,400 | 152,400 | 151,000 | 151,000 | 0% | 33 | - | -2.76% | - | - |
| 04/18 | 151,000 | 152,100 | 151,000 | 151,000 | -0.46% | 57 | - | -3% | - | - |
| 04/15 | 152,100 | 152,100 | 151,700 | 151,700 | -0.2% | 49 | - | -3.08% | - | - |
| 04/14 | 152,000 | 153,800 | 152,000 | 152,000 | 0% | 55 | - | -3.41% | - | - |
| 04/13 | 152,200 | 153,000 | 152,000 | 152,000 | 0% | 22 | - | -3.95% | - | - |
| 04/12 | 153,100 | 153,100 | 152,000 | 152,000 | -0.65% | 41 | - | -4.47% | - | - |
| 04/11 | 155,200 | 155,300 | 153,000 | 153,000 | -0.13% | 45 | - | -4.32% | - | - |
| 04/08 | 152,100 | 158,000 | 152,000 | 153,200 | +0.72% | 100 | - | -4.63% | - | - |
| 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% | - | - |
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。
