信金中央金庫（8421）の株価チャート
2011/08/30～2012/01/27
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 |
|---|
| 2012 |
| 01/27 | 166,800 | 166,800 | 165,300 | 165,700 | +0.36% | 19 | - | +0.83% | - | - |
| 01/26 | 166,300 | 166,600 | 165,100 | 165,100 | -0.54% | 47 | - | +0.61% | - | - |
| 01/25 | 167,400 | 167,400 | 165,600 | 166,000 | 0% | 48 | - | +1.28% | - | - |
| 01/24 | 167,300 | 167,400 | 166,000 | 166,000 | +0.06% | 47 | - | +1.43% | - | - |
| 01/23 | 165,900 | 166,000 | 165,700 | 165,900 | +0.18% | 47 | - | +1.53% | - | - |
| 01/20 | 165,900 | 166,000 | 165,600 | 165,600 | -0.24% | 35 | - | +1.47% | - | - |
| 01/19 | 165,800 | 166,000 | 165,500 | 166,000 | 0% | 32 | - | +1.86% | - | - |
| 01/18 | 169,000 | 169,000 | 166,000 | 166,000 | +0.61% | 22 | - | +2.05% | - | - |
| 01/17 | 167,000 | 167,000 | 164,100 | 165,000 | +0.61% | 21 | - | +1.61% | - | - |
| 01/16 | 164,000 | 164,100 | 164,000 | 164,000 | -0.3% | 15 | - | +1.14% | - | - |
| 01/13 | 164,600 | 165,000 | 164,000 | 164,500 | -0.42% | 24 | - | +1.61% | - | - |
| 01/12 | 165,400 | 165,400 | 164,400 | 165,200 | +0.55% | 9 | - | +2.21% | - | - |
| 01/11 | 165,800 | 165,800 | 163,400 | 164,300 | -0.67% | 31 | - | +1.87% | - | - |
| 01/10 | 162,600 | 165,400 | 162,000 | 165,400 | +1.1% | 58 | - | +2.74% | - | - |
| 01/06 | 169,000 | 169,000 | 163,600 | 163,600 | -3.48% | 31 | - | +1.85% | - | - |
| 01/05 | 169,700 | 169,900 | 167,600 | 169,500 | +0.89% | 75 | - | +5.72% | - | - |
| 01/04 | 166,900 | 172,000 | 166,900 | 168,000 | +0.72% | 245 | - | +5.16% | - | - |
| 2011 |
| 12/30 | 161,500 | 167,000 | 161,100 | 166,800 | +3.28% | 132 | - | +4.74% | - | - |
| 12/29 | 160,900 | 161,500 | 160,900 | 161,500 | +0.37% | 16 | - | +1.72% | - | - |
| 12/28 | 161,400 | 161,400 | 160,900 | 160,900 | -0.06% | 26 | - | +1.49% | - | - |
| 12/27 | 161,000 | 161,100 | 161,000 | 161,000 | +0.06% | 11 | - | +1.73% | - | - |
| 12/26 | 161,000 | 161,200 | 160,900 | 160,900 | -0.06% | 27 | - | +1.82% | - | - |
| 12/22 | 160,200 | 161,800 | 160,200 | 161,000 | +0.5% | 72 | - | +2.03% | - | - |
| 12/21 | 160,100 | 161,100 | 160,100 | 160,200 | 0% | 87 | - | +1.68% | - | - |
| 12/20 | 162,000 | 162,000 | 160,000 | 160,200 | +0.13% | 101 | - | +1.78% | - | - |
| 12/19 | 160,000 | 160,300 | 159,900 | 160,000 | -0.06% | 128 | - | +1.79% | - | - |
| 12/16 | 160,000 | 160,200 | 160,000 | 160,100 | +0.25% | 82 | - | +1.98% | - | - |
| 12/15 | 159,700 | 160,200 | 159,500 | 159,700 | 0% | 36 | - | +1.89% | - | - |
| 12/14 | 160,500 | 160,800 | 159,600 | 159,700 | -0.75% | 156 | - | +2.01% | - | - |
| 12/13 | 159,400 | 160,900 | 159,000 | 160,900 | +0.75% | 91 | - | +2.85% | - | - |
| 12/12 | 159,700 | 159,800 | 158,600 | 159,700 | +0.63% | 99 | - | +2.18% | - | - |
| 12/09 | 158,200 | 159,000 | 158,200 | 158,700 | -0.19% | 54 | - | +1.61% | - | - |
| 12/08 | 158,000 | 159,600 | 158,000 | 159,000 | 0% | 36 | - | +1.89% | - | - |
| 12/07 | 156,900 | 159,000 | 156,900 | 159,000 | +0.95% | 31 | - | +2% | - | - |
| 12/06 | 158,000 | 158,000 | 156,500 | 157,500 | -0.19% | 101 | - | +1.15% | - | - |
| 12/05 | 156,800 | 157,900 | 156,800 | 157,800 | +0.64% | 56 | - | +1.44% | - | - |
| 12/02 | 157,500 | 157,500 | 156,800 | 156,800 | -0.06% | 23 | - | +0.91% | - | - |
| 12/01 | 156,500 | 157,100 | 156,500 | 156,900 | +0.26% | 68 | - | +1.1% | - | - |
| 11/30 | 156,000 | 157,000 | 156,000 | 156,500 | +0.45% | 119 | - | +0.97% | - | - |
| 11/29 | 155,600 | 156,000 | 155,500 | 155,800 | +0.19% | 44 | - | +0.65% | - | - |
| 11/28 | 155,000 | 155,500 | 154,500 | 155,500 | +0.32% | 33 | - | +0.59% | - | - |
| 11/25 | 154,500 | 155,900 | 154,500 | 155,000 | 0% | 78 | - | +0.39% | - | - |
| 11/24 | 154,300 | 155,500 | 154,300 | 155,000 | -0.32% | 60 | - | +0.5% | - | - |
| 11/22 | 154,100 | 155,700 | 154,100 | 155,500 | +0.91% | 42 | - | +0.94% | - | - |
| 11/21 | 154,500 | 154,500 | 154,000 | 154,100 | -0.58% | 38 | - | +0.16% | - | - |
| 11/18 | 155,000 | 155,000 | 154,500 | 155,000 | -0.19% | 141 | - | +0.84% | - | - |
| 11/17 | 156,100 | 156,100 | 154,600 | 155,300 | +0.13% | 21 | - | +1.14% | - | - |
| 11/16 | 156,000 | 156,000 | 155,100 | 155,100 | -0.58% | 138 | - | +1.14% | - | - |
| 11/15 | 155,000 | 156,000 | 155,000 | 156,000 | +0.65% | 201 | - | +1.85% | - | - |
| 11/14 | 154,100 | 155,100 | 154,000 | 155,000 | -0.06% | 100 | - | +1.34% | - | - |
| 11/11 | 154,000 | 155,400 | 153,800 | 155,100 | +0.71% | 85 | - | +1.52% | - | - |
| 11/10 | 153,800 | 154,000 | 153,200 | 154,000 | -0.65% | 59 | - | +0.93% | - | - |
| 11/09 | 157,000 | 157,000 | 154,800 | 155,000 | -1.27% | 57 | - | +1.67% | - | - |
| 11/08 | 157,000 | 157,000 | 156,000 | 157,000 | 0% | 72 | - | +3.1% | - | - |
| 11/07 | 157,200 | 157,200 | 156,600 | 157,000 | -0.06% | 37 | - | +3.27% | - | - |
| 11/04 | 155,500 | 157,100 | 155,400 | 157,100 | +1.09% | 75 | - | +3.51% | - | - |
| 11/02 | 155,400 | 155,500 | 154,500 | 155,400 | +0.58% | 48 | - | +2.57% | - | - |
| 11/01 | 154,900 | 154,900 | 153,400 | 154,500 | -0.26% | 17 | - | +2.11% | - | - |
| 10/31 | 154,800 | 155,900 | 153,600 | 154,900 | +0.85% | 35 | - | +2.47% | - | - |
| 10/28 | 153,600 | 155,300 | 153,600 | 153,600 | 0% | 81 | - | +1.71% | - | - |
| 10/27 | 152,700 | 153,600 | 152,000 | 153,600 | +1.05% | 48 | - | +1.77% | - | - |
| 10/26 | 150,800 | 152,000 | 150,800 | 152,000 | 0% | 24 | - | +0.78% | - | - |
| 10/25 | 151,600 | 152,000 | 151,500 | 152,000 | +0.4% | 22 | - | +0.84% | - | - |
| 10/24 | 150,500 | 151,400 | 150,500 | 151,400 | +0.6% | 50 | - | +0.49% | - | - |
| 10/21 | 150,500 | 150,600 | 150,500 | 150,500 | -0.27% | 39 | - | -0.07% | - | - |
| 10/20 | 150,600 | 150,900 | 150,600 | 150,900 | +0.13% | 11 | - | +0.21% | - | - |
| 10/19 | 150,600 | 150,800 | 150,500 | 150,700 | +0.07% | 17 | - | +0.1% | - | - |
| 10/18 | 151,500 | 151,500 | 150,600 | 150,600 | -0.07% | 23 | - | +0.05% | - | - |
| 10/17 | 150,300 | 150,700 | 150,300 | 150,700 | +0.13% | 10 | - | +0.13% | - | - |
| 10/14 | 150,500 | 150,500 | 150,200 | 150,500 | -0.2% | 26 | - | +0.02% | - | - |
| 10/13 | 150,200 | 150,800 | 150,200 | 150,800 | +0.2% | 39 | - | +0.23% | - | - |
| 10/12 | 150,500 | 150,500 | 150,200 | 150,500 | 0% | 23 | - | +0.06% | - | - |
| 10/11 | 150,100 | 150,800 | 150,100 | 150,500 | 0% | 63 | - | +0.07% | - | - |
| 10/07 | 150,500 | 150,600 | 150,400 | 150,500 | 0% | 19 | - | +0.09% | - | - |
| 10/06 | 150,500 | 150,500 | 150,300 | 150,500 | 0% | 39 | - | +0.1% | - | - |
| 10/05 | 150,500 | 150,600 | 150,500 | 150,500 | -0.07% | 48 | - | +0.11% | - | - |
| 10/04 | 150,600 | 150,600 | 150,000 | 150,600 | 0% | 86 | - | +0.19% | - | - |
| 10/03 | 150,000 | 150,600 | 150,000 | 150,600 | -0.26% | 76 | - | +0.22% | - | - |
| 09/30 | 150,000 | 151,000 | 150,000 | 151,000 | +0.47% | 43 | 7109億4152万 | +0.51% | 23.85 | 0.61 |
| 09/29 | 150,400 | 150,400 | 150,000 | 150,300 | -0.13% | 25 | - | +0.07% | - | - |
| 09/28 | 150,000 | 150,500 | 150,000 | 150,500 | -0.07% | 73 | - | +0.21% | - | - |
| 09/27 | 150,500 | 151,000 | 150,300 | 150,600 | -0.07% | 272 | - | +0.29% | - | - |
| 09/26 | 151,200 | 151,500 | 150,400 | 150,700 | -0.33% | 50 | - | +0.38% | - | - |
| 09/22 | 150,100 | 151,300 | 150,100 | 151,200 | -0.2% | 78 | - | +0.73% | - | - |
| 09/21 | 151,000 | 151,500 | 151,000 | 151,500 | +0.4% | 51 | - | +0.94% | - | - |
| 09/20 | 150,500 | 151,000 | 150,200 | 150,900 | +0.6% | 36 | - | +0.57% | - | - |
| 09/16 | 150,000 | 150,500 | 149,900 | 150,000 | 0% | 42 | - | -0.01% | - | - |
| 09/15 | 150,000 | 150,100 | 149,900 | 150,000 | +0.07% | 39 | - | -0.01% | - | - |
| 09/14 | 150,000 | 150,500 | 149,900 | 149,900 | -0.2% | 70 | - | -0.07% | - | - |
| 09/13 | 150,300 | 150,300 | 149,900 | 150,200 | +0.2% | 17 | - | +0.13% | - | - |
| 09/12 | 149,900 | 150,200 | 149,900 | 149,900 | -0.27% | 6 | - | -0.06% | - | - |
| 09/09 | 149,900 | 150,300 | 149,900 | 150,300 | +0.27% | 16 | - | +0.23% | - | - |
| 09/08 | 150,000 | 150,000 | 149,900 | 149,900 | 0% | 18 | - | -0.01% | - | - |
| 09/07 | 150,100 | 150,100 | 149,900 | 149,900 | 0% | 116 | - | +0.01% | - | - |
| 09/06 | 150,000 | 150,300 | 149,900 | 149,900 | -0.07% | 102 | - | +0.03% | - | - |
| 09/05 | 150,000 | 150,000 | 149,800 | 150,000 | +0.13% | 80 | - | +0.11% | - | - |
| 09/02 | 150,000 | 150,000 | 149,800 | 149,800 | -0.13% | 369 | - | -0.01% | - | - |
| 09/01 | 150,100 | 150,100 | 149,600 | 150,000 | 0% | 59 | - | +0.09% | - | - |
| 08/31 | 150,000 | 150,100 | 149,600 | 150,000 | -0.13% | 44 | - | +0.09% | - | - |
| 08/30 | 149,800 | 150,200 | 149,400 | 150,200 | +0.27% | 64 | - | +0.21% | - | - |
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。
