信金中央金庫（8421）の株価チャート
2012/05/08～2012/09/26
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 |
| 09/26 | 161,800 | 165,800 | 161,800 | 163,500 | -0.73% | 97 | - | -0.28% | - | - |
| 09/25 | 165,000 | 165,900 | 164,700 | 164,700 | -0.3% | 156 | - | +0.44% | - | - |
| 09/24 | 164,500 | 165,200 | 164,500 | 165,200 | +0.73% | 46 | - | +0.75% | - | - |
| 09/21 | 163,800 | 165,000 | 163,500 | 164,000 | 0% | 68 | - | +0.06% | - | - |
| 09/20 | 165,000 | 165,000 | 163,300 | 164,000 | -0.61% | 144 | - | +0.09% | - | - |
| 09/19 | 164,900 | 165,000 | 163,900 | 165,000 | +0.06% | 37 | - | +0.71% | - | - |
| 09/18 | 164,800 | 164,900 | 163,600 | 164,900 | +0.37% | 34 | - | +0.7% | - | - |
| 09/14 | 164,500 | 164,500 | 163,500 | 164,300 | -0.42% | 109 | - | +0.37% | - | - |
| 09/13 | 163,600 | 165,000 | 163,500 | 165,000 | +0.3% | 120 | - | +0.83% | - | - |
| 09/12 | 164,000 | 165,000 | 163,400 | 164,500 | +0.8% | 54 | - | +0.57% | - | - |
| 09/11 | 163,500 | 164,800 | 163,200 | 163,200 | -0.06% | 26 | - | -0.17% | - | - |
| 09/10 | 163,000 | 165,000 | 163,000 | 163,300 | +0.18% | 80 | - | -0.09% | - | - |
| 09/07 | 163,500 | 165,400 | 163,000 | 163,000 | -0.24% | 104 | - | -0.25% | - | - |
| 09/06 | 163,300 | 165,000 | 163,300 | 163,400 | +0.12% | 73 | - | 0% | - | - |
| 09/05 | 163,800 | 163,800 | 163,200 | 163,200 | -0.31% | 86 | - | -0.1% | - | - |
| 09/04 | 164,100 | 165,000 | 163,700 | 163,700 | -0.06% | 46 | - | +0.22% | - | - |
| 09/03 | 164,800 | 164,800 | 163,800 | 163,800 | +0.06% | 28 | - | +0.31% | - | - |
| 08/31 | 163,700 | 165,000 | 163,700 | 163,700 | 0% | 85 | - | +0.28% | - | - |
| 08/30 | 164,000 | 164,100 | 163,700 | 163,700 | -0.18% | 20 | - | +0.31% | - | - |
| 08/29 | 164,400 | 165,000 | 164,000 | 164,000 | -0.3% | 109 | - | +0.52% | - | - |
| 08/28 | 164,200 | 164,500 | 163,500 | 164,500 | +0.8% | 23 | - | +0.84% | - | - |
| 08/27 | 164,400 | 164,400 | 163,200 | 163,200 | -0.18% | 72 | - | +0.07% | - | - |
| 08/24 | 163,600 | 163,600 | 163,400 | 163,500 | 0% | 47 | - | +0.26% | - | - |
| 08/23 | 163,500 | 164,100 | 163,500 | 163,500 | -0.3% | 47 | - | +0.27% | - | - |
| 08/22 | 164,000 | 165,000 | 164,000 | 164,000 | -0.06% | 177 | - | +0.6% | - | - |
| 08/21 | 164,300 | 164,500 | 164,000 | 164,100 | -0.24% | 140 | - | +0.7% | - | - |
| 08/20 | 164,400 | 164,500 | 163,200 | 164,500 | +0.61% | 224 | - | +0.97% | - | - |
| 08/17 | 162,800 | 164,000 | 162,800 | 163,500 | +0.43% | 112 | - | +0.41% | - | - |
| 08/16 | 163,000 | 164,000 | 162,800 | 162,800 | -0.43% | 107 | - | 0% | - | - |
| 08/15 | 163,500 | 163,500 | 163,500 | 163,500 | +0.31% | 10 | - | +0.44% | - | - |
| 08/14 | 163,500 | 164,000 | 163,000 | 163,000 | -0.31% | 101 | - | +0.16% | - | - |
| 08/13 | 162,400 | 163,500 | 162,400 | 163,500 | +0.31% | 148 | - | +0.48% | - | - |
| 08/10 | 162,900 | 163,000 | 162,500 | 163,000 | +0.06% | 62 | - | +0.2% | - | - |
| 08/09 | 162,200 | 163,000 | 162,200 | 162,900 | +0.31% | 151 | - | +0.15% | - | - |
| 08/08 | 162,700 | 162,700 | 162,200 | 162,400 | -0.06% | 40 | - | -0.15% | - | - |
| 08/07 | 162,200 | 162,700 | 162,200 | 162,500 | 0% | 64 | - | -0.09% | - | - |
| 08/06 | 162,300 | 162,800 | 162,300 | 162,500 | -0.06% | 157 | - | -0.09% | - | - |
| 08/03 | 162,500 | 162,600 | 162,400 | 162,600 | 0% | 50 | - | -0.01% | - | - |
| 08/02 | 162,600 | 162,600 | 162,500 | 162,600 | -0.06% | 21 | - | -0.01% | - | - |
| 08/01 | 162,900 | 162,900 | 162,700 | 162,700 | +0.12% | 4 | - | +0.04% | - | - |
| 07/31 | 162,500 | 162,900 | 162,000 | 162,500 | 0% | 240 | - | -0.07% | - | - |
| 07/30 | 162,400 | 162,800 | 162,400 | 162,500 | 0% | 390 | - | -0.08% | - | - |
| 07/27 | 162,600 | 163,000 | 162,500 | 162,500 | 0% | 91 | - | -0.09% | - | - |
| 07/26 | 163,700 | 163,700 | 162,500 | 162,500 | -0.61% | 148 | - | -0.08% | - | - |
| 07/25 | 163,400 | 163,500 | 163,000 | 163,500 | +0.06% | 101 | - | +0.52% | - | - |
| 07/24 | 163,100 | 163,500 | 162,600 | 163,400 | +0.18% | 73 | - | +0.49% | - | - |
| 07/23 | 162,700 | 163,100 | 162,600 | 163,100 | +0.25% | 38 | - | +0.35% | - | - |
| 07/20 | 162,700 | 163,000 | 162,700 | 162,700 | 0% | 26 | - | +0.18% | - | - |
| 07/19 | 162,700 | 162,800 | 162,700 | 162,700 | +0.06% | 12 | - | +0.2% | - | - |
| 07/18 | 163,400 | 165,000 | 162,600 | 162,600 | -0.12% | 166 | - | +0.17% | - | - |
| 07/17 | 162,700 | 163,300 | 162,300 | 162,800 | +0.06% | 89 | - | +0.3% | - | - |
| 07/13 | 163,000 | 163,000 | 162,300 | 162,700 | +0.25% | 32 | - | +0.27% | - | - |
| 07/12 | 163,000 | 163,000 | 162,300 | 162,300 | -0.25% | 21 | - | +0.09% | - | - |
| 07/11 | 162,300 | 163,000 | 162,300 | 162,700 | +0.25% | 55 | - | +0.37% | - | - |
| 07/10 | 162,500 | 162,500 | 162,300 | 162,300 | 0% | 25 | - | +0.17% | - | - |
| 07/09 | 162,700 | 162,800 | 162,300 | 162,300 | -0.06% | 35 | - | +0.22% | - | - |
| 07/06 | 162,500 | 162,700 | 162,400 | 162,400 | -0.31% | 19 | - | +0.34% | - | - |
| 07/05 | 162,200 | 162,900 | 162,200 | 162,900 | +0.43% | 18 | - | +0.69% | - | - |
| 07/04 | 162,300 | 163,300 | 162,200 | 162,200 | -0.37% | 79 | - | +0.3% | - | - |
| 07/03 | 163,100 | 163,100 | 162,000 | 162,800 | +0.37% | 260 | - | +0.74% | - | - |
| 07/02 | 162,100 | 163,200 | 162,100 | 162,200 | +0.06% | 66 | - | +0.46% | - | - |
| 06/29 | 162,000 | 162,200 | 162,000 | 162,100 | -0.25% | 31 | - | +0.48% | - | - |
| 06/28 | 162,400 | 162,900 | 162,400 | 162,500 | -0.37% | 10 | - | +0.81% | - | - |
| 06/27 | 163,400 | 163,500 | 162,300 | 163,100 | +0.68% | 32 | - | +1.28% | - | - |
| 06/26 | 163,000 | 163,500 | 162,000 | 162,000 | -0.61% | 33 | - | +0.69% | - | - |
| 06/25 | 163,300 | 163,300 | 162,000 | 163,000 | 0% | 19 | - | +1.37% | - | - |
| 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% | - | - |
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。
