信金中央金庫（8421）の株価チャート
2013/03/14～2013/08/07
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 |
| 08/07 | 170,000 | 170,200 | 169,500 | 170,000 | -0.12% | 119 | 8003億9774万 | +0.53% | 21.28 | 0.54 |
| 08/06 | 170,000 | 170,300 | 169,900 | 170,200 | 0% | 102 | 8013億3938万 | +0.67% | 21.31 | 0.54 |
| 08/05 | 169,900 | 170,500 | 169,900 | 170,200 | +0.24% | 93 | 8013億3938万 | +0.71% | 21.31 | 0.54 |
| 08/02 | 169,300 | 169,800 | 169,300 | 169,800 | +0.3% | 140 | 7994億5609万 | +0.54% | 21.26 | 0.54 |
| 08/01 | 169,100 | 169,400 | 169,100 | 169,300 | +0.12% | 58 | 7971億198万 | +0.28% | 21.19 | 0.53 |
| 07/31 | 169,500 | 169,500 | 169,000 | 169,100 | -0.06% | 68 | 7961億6034万 | +0.19% | 21.17 | 0.53 |
| 07/30 | 169,300 | 169,500 | 169,200 | 169,200 | +0.12% | 49 | 7966億3116万 | +0.28% | 21.18 | 0.53 |
| 07/29 | 169,700 | 169,700 | 169,000 | 169,000 | -0.12% | 102 | 7956億8951万 | +0.2% | 21.16 | 0.53 |
| 07/26 | 169,200 | 169,500 | 169,000 | 169,200 | +0.06% | 69 | 7966億3116万 | +0.36% | 21.18 | 0.53 |
| 07/25 | 169,300 | 169,400 | 169,000 | 169,100 | 0% | 75 | 7961億6034万 | +0.34% | 21.17 | 0.53 |
| 07/24 | 169,100 | 169,100 | 169,000 | 169,100 | +0.06% | 43 | 7961億6034万 | +0.38% | 21.17 | 0.53 |
| 07/23 | 168,900 | 169,000 | 168,700 | 169,000 | +0.06% | 72 | 7956億8951万 | +0.36% | 21.16 | 0.53 |
| 07/22 | 168,900 | 169,000 | 168,500 | 168,900 | 0% | 52 | 7952億1869万 | +0.33% | 21.14 | 0.53 |
| 07/19 | 168,700 | 168,900 | 168,500 | 168,900 | +0.12% | 67 | 7952億1869万 | +0.37% | 21.14 | 0.53 |
| 07/18 | 168,900 | 168,900 | 168,500 | 168,700 | -0.12% | 143 | 7942億7705万 | +0.28% | 21.12 | 0.53 |
| 07/17 | 168,800 | 169,000 | 168,600 | 168,900 | +0.12% | 131 | 7952億1869万 | +0.43% | 21.14 | 0.53 |
| 07/16 | 169,000 | 169,000 | 168,700 | 168,700 | 0% | 46 | 7942億7705万 | +0.33% | 21.12 | 0.53 |
| 07/12 | 168,900 | 168,900 | 168,600 | 168,700 | -0.06% | 78 | 7942億7705万 | +0.34% | 21.12 | 0.53 |
| 07/11 | 168,800 | 168,900 | 168,800 | 168,800 | -0.12% | 47 | 7947億4787万 | +0.44% | 21.13 | 0.53 |
| 07/10 | 168,800 | 169,000 | 168,600 | 169,000 | +0.12% | 58 | 7956億8951万 | +0.58% | 21.16 | 0.53 |
| 07/09 | 169,000 | 169,000 | 168,500 | 168,800 | -0.06% | 58 | 7947億4787万 | +0.47% | 21.13 | 0.53 |
| 07/08 | 168,800 | 168,900 | 168,700 | 168,900 | +0.06% | 48 | 7952億1869万 | +0.54% | 21.14 | 0.53 |
| 07/05 | 168,600 | 168,800 | 168,400 | 168,800 | -0.12% | 87 | 7947億4787万 | +0.5% | 21.13 | 0.53 |
| 07/04 | 169,000 | 169,000 | 168,300 | 169,000 | +0.3% | 74 | 7956億8951万 | +0.63% | 21.16 | 0.53 |
| 07/03 | 168,700 | 169,000 | 168,500 | 168,500 | -0.12% | 118 | 7933億3540万 | +0.35% | 21.09 | 0.53 |
| 07/02 | 169,000 | 169,000 | 168,300 | 168,700 | +0.06% | 58 | 7942億7705万 | +0.45% | 21.12 | 0.53 |
| 07/01 | 168,800 | 168,900 | 168,500 | 168,600 | +0.54% | 26 | 7938億622万 | +0.4% | 21.11 | 0.53 |
| 06/28 | 168,100 | 168,900 | 167,700 | 167,700 | -0.18% | 82 | 7895億6882万 | -0.15% | 20.99 | 0.53 |
| 06/27 | 168,100 | 168,100 | 168,000 | 168,000 | 0% | 31 | 7909億8129万 | 0% | 21.03 | 0.53 |
| 06/26 | 168,000 | 169,000 | 167,400 | 168,000 | 0% | 80 | 7909億8129万 | -0.01% | 21.03 | 0.53 |
| 06/25 | 167,700 | 168,200 | 167,500 | 168,000 | +0.24% | 42 | 7909億8129万 | -0.04% | 21.03 | 0.53 |
| 06/24 | 168,200 | 168,200 | 167,400 | 167,600 | +0.18% | 43 | 7890億9800万 | -0.31% | 20.98 | 0.53 |
| 06/21 | 167,200 | 168,100 | 167,200 | 167,300 | -0.18% | 56 | 7876億8554万 | -0.53% | 20.94 | 0.53 |
| 06/20 | 167,300 | 167,800 | 167,200 | 167,600 | +0.24% | 25 | 7890億9800万 | -0.37% | 20.98 | 0.53 |
| 06/19 | 167,500 | 167,800 | 167,100 | 167,200 | -0.12% | 151 | 7872億1471万 | -0.63% | 20.93 | 0.53 |
| 06/18 | 168,400 | 168,400 | 167,400 | 167,400 | -0.36% | 46 | 7881億5636万 | -0.54% | 20.95 | 0.53 |
| 06/17 | 167,300 | 168,000 | 167,300 | 168,000 | +0.48% | 29 | 7909億8129万 | -0.21% | 21.03 | 0.53 |
| 06/14 | 167,600 | 168,000 | 167,200 | 167,200 | -0.24% | 229 | 7872億1471万 | -0.69% | 20.93 | 0.53 |
| 06/13 | 167,600 | 168,000 | 167,600 | 167,600 | 0% | 40 | 7890億9800万 | -0.5% | 20.98 | 0.53 |
| 06/12 | 168,000 | 168,000 | 167,500 | 167,600 | -0.24% | 73 | 7890億9800万 | -0.52% | 20.98 | 0.53 |
| 06/11 | 168,000 | 168,000 | 167,500 | 168,000 | 0% | 120 | 7909億8129万 | -0.32% | 21.03 | 0.53 |
| 06/10 | 167,500 | 168,200 | 167,500 | 168,000 | +0.42% | 27 | 7909億8129万 | -0.34% | 21.03 | 0.53 |
| 06/07 | 167,800 | 168,200 | 167,300 | 167,300 | -0.3% | 168 | 7876億8554万 | -0.78% | 20.94 | 0.53 |
| 06/06 | 167,500 | 168,500 | 167,500 | 167,800 | -0.47% | 110 | 7900億3965万 | -0.51% | 21 | 0.53 |
| 06/05 | 168,000 | 168,900 | 167,800 | 168,600 | +0.18% | 256 | 7938億622万 | -0.08% | 21.11 | 0.53 |
| 06/04 | 168,300 | 168,400 | 167,900 | 168,300 | 0% | 73 | 7923億9376万 | -0.26% | 21.07 | 0.53 |
| 06/03 | 168,300 | 168,400 | 168,000 | 168,300 | 0% | 204 | 7923億9376万 | -0.27% | 21.07 | 0.53 |
| 05/31 | 168,500 | 169,000 | 168,300 | 168,300 | -0.06% | 266 | 7923億9376万 | -0.3% | 21.07 | 0.53 |
| 05/30 | 168,500 | 169,100 | 168,400 | 168,400 | -0.36% | 80 | 7928億6458万 | -0.26% | 21.08 | 0.53 |
| 05/29 | 168,500 | 169,000 | 168,400 | 169,000 | +0.3% | 51 | 7956億8951万 | +0.08% | 21.16 | 0.53 |
| 05/28 | 168,500 | 168,900 | 168,100 | 168,500 | -0.41% | 115 | 7933億3540万 | -0.21% | 21.09 | 0.53 |
| 05/27 | 168,500 | 169,200 | 168,200 | 169,200 | +0.3% | 128 | 7966億3116万 | +0.2% | 21.18 | 0.53 |
| 05/24 | 168,600 | 169,200 | 168,600 | 168,700 | +0.06% | 187 | 7942億7705万 | -0.09% | 21.12 | 0.53 |
| 05/23 | 169,200 | 169,500 | 168,500 | 168,600 | -0.35% | 204 | 7938億622万 | -0.15% | 21.11 | 0.53 |
| 05/22 | 169,100 | 169,400 | 168,600 | 169,200 | -0.18% | 157 | 7966億3116万 | +0.2% | 21.18 | 0.53 |
| 05/21 | 169,400 | 169,600 | 168,500 | 169,500 | +0.24% | 160 | 7980億4362万 | +0.39% | 21.22 | 0.53 |
| 05/20 | 169,000 | 169,600 | 169,000 | 169,100 | +0.59% | 230 | 7961億6034万 | +0.18% | 21.17 | 0.53 |
| 05/17 | 168,500 | 168,900 | 168,000 | 168,100 | -0.24% | 228 | 7914億5211万 | -0.38% | 21.04 | 0.53 |
| 05/16 | 168,500 | 169,000 | 168,200 | 168,500 | +0.06% | 101 | 7933億3540万 | -0.13% | 21.09 | 0.53 |
| 05/15 | 168,600 | 169,000 | 168,300 | 168,400 | -0.06% | 172 | 7928億6458万 | -0.18% | 21.08 | 0.53 |
| 05/14 | 168,800 | 169,000 | 168,500 | 168,500 | +0.06% | 113 | 7933億3540万 | -0.09% | 21.09 | 0.53 |
| 05/13 | 168,500 | 169,500 | 168,400 | 168,400 | -0.47% | 215 | 7928億6458万 | -0.07% | 21.08 | 0.53 |
| 05/10 | 168,600 | 169,200 | 168,500 | 169,200 | +0.42% | 189 | 7966億3116万 | +0.48% | 21.18 | 0.53 |
| 05/09 | 169,500 | 169,500 | 168,500 | 168,500 | -0.24% | 261 | 7933億3540万 | +0.17% | 21.09 | 0.53 |
| 05/08 | 168,800 | 169,000 | 168,700 | 168,900 | -0.06% | 160 | 7952億1869万 | +0.51% | 21.14 | 0.53 |
| 05/07 | 169,400 | 169,500 | 169,000 | 169,000 | 0% | 170 | 7956億8951万 | +0.7% | 21.16 | 0.53 |
| 05/02 | 168,900 | 169,200 | 168,000 | 169,000 | +0.24% | 388 | 7956億8951万 | +0.76% | 21.16 | 0.53 |
| 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 |
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。
