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

2013/05/01

2012/11/30～2013/05/01

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
05/01	169,600	169,600	168,600	168,600	-0.59%	85	7938億622万	+0.58%	21.11	0.53
04/30	168,900	169,600	168,500	169,600	+0.47%	90	7985億1445万	+1.16%	21.23	0.53
04/26	168,300	169,100	168,300	168,800	+0.12%	163	7947億4787万	+0.7%	21.13	0.53
04/25	169,500	169,600	168,600	168,600	-0.47%	82	7938億622万	+0.59%	21.11	0.53
04/24	169,300	169,400	168,300	169,400	+0.06%	165	7975億7280万	+1.06%	21.21	0.53
04/23	168,500	169,400	168,400	169,300	+0.06%	138	7971億198万	+1.02%	21.19	0.53
04/22	169,000	169,400	168,800	169,200	+0.3%	64	7966億3116万	+0.98%	21.18	0.53
04/19	168,000	169,100	168,000	168,700	0%	80	7942億7705万	+0.69%	21.12	0.53
04/18	169,100	169,100	168,600	168,700	-0.06%	58	7942億7705万	+0.7%	21.12	0.53
04/17	168,800	168,900	168,100	168,800	0%	42	7947億4787万	+0.76%	21.13	0.53
04/16	168,400	169,000	168,300	168,800	-0.06%	77	7947億4787万	+0.76%	21.13	0.53
04/15	168,500	168,900	168,200	168,900	+0.24%	211	7952億1869万	+0.86%	21.14	0.53
04/12	168,300	168,500	167,500	168,500	+0.12%	309	7933億3540万	+0.67%	21.09	0.53
04/11	168,000	168,400	167,800	168,300	+0.36%	240	7923億9376万	+0.63%	21.07	0.53
04/10	168,000	168,200	167,600	167,700	0%	118	7895億6882万	+0.23%	20.99	0.53
04/09	168,200	168,300	167,700	167,700	-0.18%	207	7895億6882万	+0.18%	20.99	0.53
04/08	167,500	168,400	167,000	168,000	+0.48%	382	7909億8129万	+0.31%	21.03	0.53
04/05	165,100	167,400	165,000	167,200	+1.33%	449	7872億1471万	-0.22%	20.93	0.53
04/04	165,400	165,400	164,300	165,000	-0.24%	94	7768億5663万	-1.63%	20.65	0.52
04/03	163,900	165,400	163,900	165,400	+0.36%	135	7787億3991万	-1.55%	20.7	0.52
04/02	163,500	165,000	163,500	164,800	+0.49%	171	7759億1498万	-2.06%	20.63	0.52
04/01	164,200	164,900	163,700	164,000	+0.12%	260	7721億4840万	-2.69%	20.53	0.52
03/29	166,000	166,400	163,300	163,800	-1.62%	549	7712億676万	-2.97%	23.47	0.53
03/28	167,500	167,500	165,500	166,500	+0.12%	298	7839億1896万	-1.55%	23.85	0.54
03/27	165,000	166,300	164,000	166,300	-1.89%	468	7829億7731万	-1.8%	23.83	0.54
03/26	169,000	172,000	169,000	169,500	+0.41%	540	7980億4362万	-0.04%	24.28	0.55
03/25	168,700	169,500	168,500	168,800	+0.24%	481	7947億4787万	-0.49%	24.18	0.54
03/22	168,000	168,500	168,000	168,400	-0.24%	789	7928億6458万	-0.77%	24.13	0.54
03/21	168,600	168,800	168,200	168,800	+0.18%	1,111	7947億4787万	-0.59%	24.18	0.54
03/19	168,900	168,900	168,400	168,500	-0.06%	516	7933億3540万	-0.81%	24.14	0.54
03/18	169,100	169,100	168,500	168,600	-0.12%	434	7938億622万	-0.79%	24.16	0.54
03/15	168,800	169,500	168,200	168,800	+0.24%	759	7947億4787万	-0.7%	24.18	0.54
03/14	168,800	169,000	168,300	168,400	-0.24%	581	7928億6458万	-0.94%	24.13	0.54
03/13	168,500	168,800	168,200	168,800	0%	542	7947億4787万	-0.69%	24.18	0.54
03/12	166,800	168,800	166,700	168,800	+1.14%	776	7947億4787万	-0.67%	24.18	0.54
03/11	167,800	168,900	166,600	166,900	-0.06%	607	7858億225万	-1.76%	23.91	0.54
03/08	166,900	168,500	166,900	167,000	+1.21%	443	7862億7307万	-1.71%	23.93	0.54
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%	-	-

信金中央金庫（8421）の株価チャート

2012/11/30～2013/05/01

株価推移

開示資料

決算

株式

チャート