信金中央金庫（8421）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2013/03/07

2012/10/09～2013/03/07

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
2013
03/07	170,000	170,000	165,000	165,000	-2.94%	873	7768億5663万	-2.87%	23.64	0.53
03/06	170,000	170,100	169,800	170,000	+0.06%	425	8003億9774万	+0.02%	24.36	0.55
03/05	170,000	170,400	169,900	169,900	-0.06%	379	7999億2691万	+0.05%	24.34	0.55
03/04	171,500	171,500	169,900	170,000	+0.06%	315	8003億9774万	+0.19%	24.36	0.55
03/01	171,000	171,000	169,900	169,900	-0.99%	271	7999億2691万	+0.22%	24.34	0.55
02/28	171,500	171,900	171,000	171,600	-0.12%	135	8079億3089万	+1.31%	24.59	0.55
02/27	172,000	172,100	171,000	171,800	0%	132	8088億7253万	+1.55%	24.61	0.55
02/26	171,000	171,800	171,000	171,800	+0.17%	85	8088億7253万	+1.67%	24.61	0.55
02/25	171,800	171,800	171,000	171,500	+0.29%	52	8074億6007万	+1.62%	24.57	0.55
02/22	172,000	172,000	170,000	171,000	-0.29%	143	8051億596万	+1.45%	24.5	0.55
02/21	172,000	172,000	170,500	171,500	-0.23%	128	8074億6007万	+1.85%	24.57	0.55
02/20	172,000	172,200	171,500	171,900	-0.17%	422	8093億4336万	+2.21%	24.63	0.55
02/19	171,600	172,200	170,700	172,200	+0.7%	484	8107億5582万	+2.52%	24.67	0.56
02/18	171,200	171,300	170,700	171,000	+0.29%	59	8051億596万	+1.94%	24.5	0.55
02/15	170,900	171,400	170,500	170,500	-0.29%	256	8027億5185万	+1.75%	24.43	0.55
02/14	170,500	171,700	170,300	171,000	+0.29%	117	8051億596万	+2.16%	24.5	0.55
02/13	170,000	170,500	170,000	170,500	+0.29%	101	8027億5185万	+1.97%	24.43	0.55
02/12	169,000	170,000	169,000	170,000	+0.12%	143	8003億9774万	+1.76%	24.36	0.55
02/08	169,900	169,900	169,100	169,800	+0.47%	208	7994億5609万	+1.72%	24.33	0.55
02/07	168,100	169,000	168,100	169,000	+0.54%	111	7956億8951万	+1.31%	24.21	0.55
02/06	168,000	168,100	167,800	168,100	+0.12%	201	7914億5211万	+0.82%	24.08	0.54
02/05	167,600	168,000	167,600	167,900	+0.18%	199	7905億1047万	+0.72%	24.06	0.54
02/04	167,600	168,000	167,100	167,600	+0.36%	159	7890億9800万	+0.58%	24.01	0.54
02/01	167,000	167,000	166,600	167,000	+0.24%	293	7862億7307万	+0.24%	23.93	0.54
01/31	167,000	167,000	166,300	166,600	-0.18%	190	7843億8978万	0%	23.87	0.54
01/30	166,400	166,900	166,300	166,900	+0.36%	455	7858億225万	+0.18%	23.91	0.54
01/29	166,500	166,500	166,300	166,300	-0.12%	232	7829億7731万	-0.18%	23.83	0.54
01/28	166,500	166,600	166,300	166,500	+0.06%	234	7839億1896万	-0.07%	23.85	0.54
01/25	166,200	166,400	166,200	166,400	+0.06%	179	7834億4814万	-0.13%	23.84	0.54
01/24	166,300	166,400	166,200	166,300	0%	175	7829億7731万	-0.2%	23.83	0.54
01/23	166,900	166,900	166,300	166,300	-0.36%	172	7829億7731万	-0.21%	23.83	0.54
01/22	166,500	167,000	166,300	166,900	+0.3%	171	7858億225万	+0.13%	23.91	0.54
01/21	166,300	166,600	166,300	166,400	0%	233	7834億4814万	-0.16%	23.84	0.54
01/18	166,800	166,800	166,300	166,400	-0.12%	310	7834億4814万	-0.17%	23.84	0.54
01/17	166,400	166,600	166,300	166,600	+0.18%	176	7843億8978万	-0.06%	23.87	0.54
01/16	166,600	166,800	166,300	166,300	-0.18%	194	7829億7731万	-0.26%	23.83	0.54
01/15	167,000	167,000	166,500	166,600	0%	234	7843億8978万	-0.11%	23.87	0.54
01/11	166,700	167,100	166,500	166,600	+0.06%	269	7843億8978万	-0.11%	23.87	0.54
01/10	166,300	166,500	166,300	166,500	+0.12%	245	7839億1896万	-0.17%	23.85	0.54
01/09	166,500	166,600	166,300	166,300	-0.12%	183	7829億7731万	-0.3%	23.83	0.54
01/08	166,800	167,000	166,500	166,500	-0.18%	448	7839億1896万	-0.19%	23.85	0.54
01/07	166,600	166,900	166,600	166,800	+0.06%	134	7853億3142万	-0.02%	23.9	0.54
01/04	167,000	167,000	166,500	166,700	-0.12%	363	7848億6060万	-0.07%	23.88	0.54
2012
12/28	167,500	167,500	166,600	166,900	-0.06%	331	-	+0.05%	-	-
12/27	167,000	167,100	166,600	167,000	0%	322	-	+0.11%	-	-
12/26	166,600	167,000	166,500	167,000	+0.24%	154	-	+0.12%	-	-
12/25	166,700	167,000	166,600	166,600	0%	112	-	-0.09%	-	-
12/21	166,600	167,000	166,500	166,600	-0.12%	77	-	-0.1%	-	-
12/20	167,200	167,600	166,100	166,800	-0.12%	346	-	+0.04%	-	-
12/19	166,700	167,000	166,600	167,000	+0.18%	139	-	+0.2%	-	-
12/18	166,700	166,800	166,500	166,700	0%	308	-	+0.05%	-	-
12/17	167,200	167,200	166,600	166,700	+0.06%	104	-	+0.06%	-	-
12/14	166,600	166,600	166,300	166,600	-0.12%	314	-	+0.04%	-	-
12/13	166,500	166,800	166,500	166,800	+0.12%	33	-	+0.18%	-	-
12/12	166,800	167,000	166,500	166,600	-0.24%	153	-	+0.1%	-	-
12/11	167,100	167,100	166,700	167,000	+0.18%	60	-	+0.34%	-	-
12/10	166,700	167,000	166,700	166,700	0%	79	-	+0.21%	-	-
12/07	167,000	167,100	166,700	166,700	-0.18%	56	-	+0.23%	-	-
12/06	167,300	167,400	166,500	167,000	-0.18%	87	-	+0.4%	-	-
12/05	167,700	167,700	167,000	167,300	-0.06%	22	-	+0.6%	-	-
12/04	167,500	167,600	167,100	167,400	+0.3%	68	-	+0.67%	-	-
12/03	167,000	167,000	166,800	166,900	+0.36%	20	-	+0.42%	-	-
11/30	166,900	167,000	166,000	166,300	-0.42%	130	-	+0.12%	-	-
11/29	167,000	167,100	166,800	167,000	+0.18%	33	-	+0.56%	-	-
11/28	167,100	167,100	166,500	166,700	-0.18%	142	-	+0.42%	-	-
11/27	166,700	167,000	166,600	167,000	+0.42%	20	-	+0.64%	-	-
11/26	167,000	167,000	166,200	166,300	-0.42%	14	-	+0.29%	-	-
11/22	166,500	167,200	166,500	167,000	+0.06%	75	-	+0.77%	-	-
11/21	165,900	166,900	165,900	166,900	+0.24%	37	-	+0.78%	-	-
11/20	166,500	167,700	165,500	166,500	+0.48%	106	-	+0.6%	-	-
11/19	166,000	166,000	164,900	165,700	-0.78%	1,030	-	+0.18%	-	-
11/16	165,700	167,000	165,700	167,000	+0.78%	25	-	+1.02%	-	-
11/15	166,100	166,100	165,300	165,700	+0.3%	32	-	+0.29%	-	-
11/14	165,400	166,300	165,200	165,200	-0.36%	15	-	+0.04%	-	-
11/13	166,400	166,400	165,000	165,800	-0.12%	76	-	+0.43%	-	-
11/12	165,500	166,300	165,500	166,000	+0.48%	21	-	+0.6%	-	-
11/09	165,300	165,300	165,200	165,200	-0.3%	31	-	+0.17%	-	-
11/08	165,300	165,700	165,200	165,700	+0.24%	12	-	+0.5%	-	-
11/07	165,500	166,500	165,300	165,300	-0.66%	17	-	+0.31%	-	-
11/06	166,000	166,500	165,900	166,400	+0.85%	25	-	+1.02%	-	-
11/05	165,600	165,600	165,000	165,000	-0.6%	33	-	+0.2%	-	-
11/02	166,800	167,100	165,900	166,000	-0.54%	154	-	+0.84%	-	-
11/01	166,500	166,900	166,000	166,900	+0.3%	16	-	+1.41%	-	-
10/31	166,000	166,400	166,000	166,400	-0.36%	15	-	+1.19%	-	-
10/30	165,400	167,000	165,000	167,000	+1.15%	63	-	+1.6%	-	-
10/29	165,600	165,600	164,400	165,100	+0.3%	44	-	+0.48%	-	-
10/26	165,000	165,100	164,600	164,600	-0.48%	41	-	+0.21%	-	-
10/25	165,200	165,400	164,200	165,400	+0.12%	134	-	+0.71%	-	-
10/24	164,900	165,200	164,400	165,200	+0.12%	40	-	+0.6%	-	-
10/23	164,300	165,000	163,900	165,000	+0.61%	58	-	+0.48%	-	-
10/22	164,400	164,400	163,900	164,000	-0.12%	12	-	-0.11%	-	-
10/19	164,200	164,300	164,100	164,200	+0.12%	12	-	-0.01%	-	-
10/18	164,500	165,000	163,700	164,000	-0.12%	124	-	-0.14%	-	-
10/17	164,500	164,500	163,700	164,200	+0.12%	18	-	0%	-	-
10/16	164,600	164,600	163,900	164,000	+0.18%	10	-	-0.1%	-	-
10/15	164,500	164,900	163,600	163,700	-0.49%	49	-	-0.26%	-	-
10/12	163,800	165,000	163,800	164,500	+0.49%	60	-	+0.24%	-	-
10/11	164,000	164,000	163,700	163,700	-0.18%	17	-	-0.22%	-	-
10/10	163,900	164,500	163,900	164,000	+0.06%	22	-	-0.04%	-	-
10/09	164,600	164,600	163,800	163,900	+0.12%	9	-	-0.09%	-	-

信金中央金庫（8421）の株価チャート

2012/10/09～2013/03/07

株価推移

開示資料

決算

株式

チャート