信金中央金庫（8421）の株価チャート
2012/01/31～2012/06/22
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 |
| 06/22 | 161,200 | 163,000 | 161,200 | 163,000 | +0.62% | 181 | - | +1.47% | - | - |
| 06/21 | 162,800 | 162,800 | 161,000 | 162,000 | -0.55% | 167 | - | +0.97% | - | - |
| 06/20 | 161,700 | 162,900 | 161,600 | 162,900 | +0.37% | 140 | - | +1.59% | - | - |
| 06/19 | 162,000 | 162,400 | 161,000 | 162,300 | +0.5% | 85 | - | +1.31% | - | - |
| 06/18 | 161,300 | 161,500 | 160,600 | 161,500 | +0.87% | 13 | - | +0.88% | - | - |
| 06/15 | 161,100 | 161,500 | 160,100 | 160,100 | -1.17% | 63 | - | +0.05% | - | - |
| 06/14 | 162,000 | 162,000 | 160,600 | 162,000 | +0.25% | 150 | - | +1.24% | - | - |
| 06/13 | 162,000 | 162,000 | 161,500 | 161,600 | -0.25% | 18 | - | +1.05% | - | - |
| 06/12 | 161,500 | 162,000 | 161,000 | 162,000 | +0.31% | 120 | - | +1.34% | - | - |
| 06/11 | 160,900 | 161,500 | 160,500 | 161,500 | +0.94% | 176 | - | +1.08% | - | - |
| 06/08 | 160,000 | 160,300 | 160,000 | 160,000 | -0.62% | 37 | - | +0.18% | - | - |
| 06/07 | 160,400 | 161,000 | 160,400 | 161,000 | 0% | 11 | - | +0.81% | - | - |
| 06/06 | 159,600 | 161,000 | 159,600 | 161,000 | +0.63% | 24 | - | +0.83% | - | - |
| 06/05 | 161,000 | 161,000 | 160,000 | 160,000 | 0% | 65 | - | +0.23% | - | - |
| 06/04 | 160,000 | 161,000 | 160,000 | 160,000 | -0.62% | 57 | - | +0.23% | - | - |
| 06/01 | 161,000 | 161,000 | 159,500 | 161,000 | 0% | 103 | - | +0.86% | - | - |
| 05/31 | 159,000 | 161,000 | 158,500 | 161,000 | +0.94% | 78 | - | +0.88% | - | - |
| 05/30 | 159,500 | 159,800 | 159,500 | 159,500 | +0.31% | 21 | - | -0.04% | - | - |
| 05/29 | 159,500 | 159,500 | 159,000 | 159,000 | 0% | 40 | - | -0.37% | - | - |
| 05/28 | 159,000 | 159,500 | 159,000 | 159,000 | 0% | 24 | - | -0.39% | - | - |
| 05/25 | 159,000 | 159,400 | 159,000 | 159,000 | +0.32% | 9 | - | -0.42% | - | - |
| 05/24 | 159,000 | 159,000 | 158,100 | 158,500 | -0.44% | 181 | - | -0.76% | - | - |
| 05/23 | 158,500 | 159,600 | 158,500 | 159,200 | -0.5% | 33 | - | -0.34% | - | - |
| 05/22 | 159,800 | 160,000 | 159,800 | 160,000 | +0.69% | 28 | - | +0.15% | - | - |
| 05/21 | 158,900 | 159,200 | 158,900 | 158,900 | +0.57% | 6 | - | -0.54% | - | - |
| 05/18 | 160,700 | 160,700 | 158,000 | 158,000 | -1.13% | 108 | - | -1.13% | - | - |
| 05/17 | 159,000 | 159,800 | 158,600 | 159,800 | +0.44% | 32 | - | -0.03% | - | - |
| 05/16 | 159,000 | 159,500 | 159,000 | 159,100 | -0.25% | 53 | - | -0.44% | - | - |
| 05/15 | 159,700 | 159,700 | 159,500 | 159,500 | -0.13% | 18 | - | -0.22% | - | - |
| 05/14 | 160,800 | 160,800 | 159,600 | 159,700 | -0.19% | 34 | - | -0.1% | - | - |
| 05/11 | 160,500 | 160,500 | 160,000 | 160,000 | +0.06% | 55 | - | +0.09% | - | - |
| 05/10 | 160,000 | 160,900 | 159,900 | 159,900 | +0.13% | 42 | - | +0.05% | - | - |
| 05/09 | 159,700 | 161,200 | 159,600 | 159,700 | -0.19% | 70 | - | -0.02% | - | - |
| 05/08 | 160,000 | 160,100 | 159,800 | 160,000 | +0.06% | 47 | - | +0.27% | - | - |
| 05/07 | 160,100 | 160,500 | 159,800 | 159,900 | -0.06% | 54 | - | +0.28% | - | - |
| 05/02 | 160,600 | 160,600 | 160,000 | 160,000 | 0% | 27 | - | +0.38% | - | - |
| 05/01 | 160,000 | 160,800 | 160,000 | 160,000 | 0% | 34 | - | +0.19% | - | - |
| 04/27 | 160,100 | 161,000 | 160,000 | 160,000 | 0% | 91 | - | -0.01% | - | - |
| 04/26 | 160,000 | 160,700 | 160,000 | 160,000 | -0.06% | 41 | - | -0.19% | - | - |
| 04/25 | 160,100 | 161,700 | 160,100 | 160,100 | -0.06% | 52 | - | -0.34% | - | - |
| 04/24 | 161,300 | 161,400 | 160,000 | 160,200 | +0.06% | 74 | - | -0.48% | - | - |
| 04/23 | 160,000 | 161,000 | 160,000 | 160,100 | +0.06% | 41 | - | -0.71% | - | - |
| 04/20 | 159,800 | 160,000 | 159,800 | 160,000 | 0% | 18 | - | -0.96% | - | - |
| 04/19 | 160,100 | 160,700 | 160,000 | 160,000 | -0.06% | 23 | - | -1.13% | - | - |
| 04/18 | 161,000 | 161,800 | 160,100 | 160,100 | +0.06% | 96 | - | -1.19% | - | - |
| 04/17 | 159,500 | 161,000 | 159,500 | 160,000 | +0.5% | 101 | - | -1.36% | - | - |
| 04/16 | 159,700 | 159,700 | 159,200 | 159,200 | -0.31% | 29 | - | -1.96% | - | - |
| 04/13 | 159,100 | 161,000 | 159,100 | 159,700 | -0.19% | 103 | - | -1.77% | - | - |
| 04/12 | 160,000 | 160,000 | 159,100 | 160,000 | 0% | 73 | - | -1.67% | - | - |
| 04/11 | 159,100 | 160,000 | 159,100 | 160,000 | +0.63% | 84 | - | -1.75% | - | - |
| 04/10 | 159,000 | 159,200 | 159,000 | 159,000 | 0% | 21 | - | -2.44% | - | - |
| 04/09 | 158,700 | 160,000 | 158,700 | 159,000 | -0.63% | 40 | - | -2.54% | - | - |
| 04/06 | 160,000 | 160,200 | 160,000 | 160,000 | 0% | 28 | - | -2.02% | - | - |
| 04/05 | 159,200 | 161,000 | 159,200 | 160,000 | +0.31% | 115 | - | -2.1% | - | - |
| 04/04 | 159,300 | 160,200 | 159,000 | 159,500 | +0.13% | 139 | - | -2.48% | - | - |
| 04/03 | 158,900 | 160,200 | 158,900 | 159,300 | +1.08% | 83 | - | -2.69% | - | - |
| 04/02 | 155,500 | 160,100 | 155,500 | 157,600 | +1.42% | 152 | - | -3.82% | - | - |
| 03/30 | 157,100 | 157,800 | 155,400 | 155,400 | -1.21% | 49 | - | -5.28% | - | - |
| 03/29 | 156,000 | 158,300 | 155,500 | 157,300 | -0.63% | 59 | - | -4.3% | - | - |
| 03/28 | 153,500 | 159,000 | 153,500 | 158,300 | -5.66% | 123 | - | -3.83% | - | - |
| 03/27 | 167,000 | 168,000 | 167,000 | 167,800 | -0.12% | 182 | - | +1.83% | - | - |
| 03/26 | 167,400 | 168,400 | 165,000 | 168,000 | +0.54% | 251 | - | +2.07% | - | - |
| 03/23 | 167,000 | 168,400 | 167,000 | 167,100 | -0.77% | 53 | - | +1.64% | - | - |
| 03/22 | 168,000 | 168,400 | 167,000 | 168,400 | 0% | 42 | - | +2.54% | - | - |
| 03/21 | 168,400 | 168,400 | 167,000 | 168,400 | +0.84% | 84 | - | +2.66% | - | - |
| 03/19 | 167,400 | 167,500 | 166,500 | 167,000 | -0.42% | 569 | - | +1.93% | - | - |
| 03/16 | 167,000 | 167,700 | 166,200 | 167,700 | +0.42% | 90 | - | +2.43% | - | - |
| 03/15 | 165,500 | 167,000 | 165,500 | 167,000 | +1.21% | 33 | - | +2.08% | - | - |
| 03/14 | 164,600 | 165,000 | 164,500 | 165,000 | +0.36% | 475 | - | +0.92% | - | - |
| 03/13 | 165,000 | 165,000 | 164,100 | 164,400 | -0.12% | 161 | - | +0.56% | - | - |
| 03/12 | 163,900 | 164,600 | 163,900 | 164,600 | +0.37% | 123 | - | +0.68% | - | - |
| 03/09 | 163,100 | 164,000 | 163,100 | 164,000 | +0.55% | 48 | - | +0.29% | - | - |
| 03/08 | 164,500 | 164,500 | 163,000 | 163,100 | -0.12% | 33 | - | -0.28% | - | - |
| 03/07 | 163,500 | 164,600 | 163,300 | 163,300 | +0.06% | 21 | - | -0.2% | - | - |
| 03/06 | 162,800 | 165,000 | 162,800 | 163,200 | +0.06% | 63 | - | -0.32% | - | - |
| 03/05 | 163,000 | 163,300 | 163,000 | 163,100 | +0.06% | 110 | - | -0.42% | - | - |
| 03/02 | 163,700 | 163,700 | 163,000 | 163,000 | -0.18% | 99 | - | -0.55% | - | - |
| 03/01 | 163,600 | 163,600 | 163,000 | 163,300 | +0.06% | 96 | - | -0.44% | - | - |
| 02/29 | 162,700 | 163,200 | 162,700 | 163,200 | +0.12% | 52 | - | -0.54% | - | - |
| 02/28 | 163,100 | 163,200 | 162,500 | 163,000 | -0.06% | 90 | - | -0.73% | - | - |
| 02/27 | 163,000 | 163,100 | 163,000 | 163,100 | +0.06% | 46 | - | -0.74% | - | - |
| 02/24 | 162,600 | 163,600 | 162,600 | 163,000 | 0% | 80 | - | -0.87% | - | - |
| 02/23 | 163,000 | 163,900 | 163,000 | 163,000 | 0% | 62 | - | -0.93% | - | - |
| 02/22 | 163,800 | 163,800 | 162,900 | 163,000 | 0% | 62 | - | -1.01% | - | - |
| 02/21 | 163,100 | 163,700 | 163,000 | 163,000 | 0% | 44 | - | -1.08% | - | - |
| 02/20 | 164,800 | 164,800 | 163,000 | 163,000 | -0.18% | 68 | - | -1.13% | - | - |
| 02/17 | 162,600 | 163,300 | 162,600 | 163,300 | +0.43% | 92 | - | -0.97% | - | - |
| 02/16 | 163,500 | 163,500 | 162,500 | 162,600 | -0.55% | 85 | - | -1.42% | - | - |
| 02/15 | 165,000 | 165,000 | 162,500 | 163,500 | -0.12% | 92 | - | -0.94% | - | - |
| 02/14 | 163,500 | 164,900 | 163,000 | 163,700 | -0.18% | 124 | - | -0.84% | - | - |
| 02/13 | 164,600 | 164,700 | 164,000 | 164,000 | -0.3% | 18 | - | -0.7% | - | - |
| 02/10 | 164,500 | 164,900 | 164,500 | 164,500 | 0% | 19 | - | -0.38% | - | - |
| 02/09 | 163,800 | 164,900 | 163,800 | 164,500 | -0.24% | 11 | - | -0.5% | - | - |
| 02/08 | 165,000 | 165,000 | 164,000 | 164,900 | +0.24% | 17 | - | -0.35% | - | - |
| 02/07 | 165,900 | 165,900 | 158,000 | 164,500 | -0.6% | 103 | - | -0.63% | - | - |
| 02/06 | 165,500 | 166,200 | 165,000 | 165,500 | +0.55% | 34 | - | +0.04% | - | - |
| 02/03 | 166,500 | 166,500 | 164,600 | 164,600 | -0.24% | 41 | - | -0.39% | - | - |
| 02/02 | 165,500 | 165,500 | 164,000 | 165,000 | -0.3% | 107 | - | -0.06% | - | - |
| 02/01 | 166,600 | 166,600 | 165,500 | 165,500 | +0.36% | 12 | - | +0.34% | - | - |
| 01/31 | 165,500 | 165,800 | 164,900 | 164,900 | -0.72% | 86 | - | +0.09% | - | - |
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。
