信金中央金庫（8421）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料で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

2013/12/06

2013/07/16～2013/12/06

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
12/06	175,100	176,000	175,000	175,400	0%	205	8258億2213万	+1.26%	21.96	0.55
12/05	175,100	175,800	175,000	175,400	+0.17%	298	8258億2213万	+1.36%	21.96	0.55
12/04	175,600	176,000	175,000	175,100	-0.34%	557	8244億967万	+1.31%	21.92	0.55
12/03	175,500	176,000	175,300	175,700	+0.23%	293	8272億3460万	+1.76%	21.99	0.55
12/02	175,000	175,300	174,700	175,300	+0.23%	339	8253億5131万	+1.65%	21.94	0.55
11/29	175,000	175,700	174,100	174,900	+0.06%	532	8234億6802万	+1.54%	21.89	0.55
11/28	174,500	174,800	174,100	174,800	+0.29%	160	8229億9720万	+1.59%	21.88	0.55
11/27	174,000	174,300	174,000	174,300	+0.17%	82	8206億4309万	+1.41%	21.82	0.55
11/26	174,200	174,400	174,000	174,000	-0.17%	307	8192億3062万	+1.33%	21.78	0.55
11/25	174,000	174,300	173,700	174,300	+0.11%	172	8206億4309万	+1.58%	21.82	0.55
11/22	174,800	174,800	173,800	174,100	+0.06%	593	8197億145万	+1.55%	21.79	0.55
11/21	174,000	174,400	173,800	174,000	+0.12%	357	8192億3062万	+1.58%	21.78	0.55
11/20	173,000	174,500	173,000	173,800	+0.58%	232	8182億8898万	+1.56%	21.76	0.55
11/19	172,500	172,900	172,400	172,800	+0.17%	214	8135億8076万	+1.06%	21.63	0.55
11/18	172,200	172,500	172,200	172,500	+0.12%	155	8121億6829万	+0.95%	21.59	0.54
11/15	172,200	172,500	172,000	172,300	+0.17%	216	8112億2665万	+0.89%	21.57	0.54
11/14	172,100	172,500	171,800	172,000	0%	450	8098億1418万	+0.78%	21.53	0.54
11/13	171,800	172,000	171,400	172,000	+0.35%	372	8098億1418万	+0.83%	21.53	0.54
11/12	171,400	171,400	171,100	171,400	0%	144	8069億8925万	+0.53%	21.46	0.54
11/11	171,200	171,500	171,000	171,400	+0.12%	242	8069億8925万	+0.58%	21.46	0.54
11/08	170,600	171,300	170,600	171,200	+0.12%	214	8060億4760万	+0.5%	21.43	0.54
11/07	170,900	171,000	170,900	171,000	+0.06%	111	8051億596万	+0.42%	21.41	0.54
11/06	170,900	171,000	170,800	170,900	+0.06%	176	8046億3513万	+0.4%	21.39	0.54
11/05	171,000	171,000	170,800	170,800	-0.12%	176	8041億6431万	+0.37%	21.38	0.54
11/01	170,600	171,000	170,600	171,000	0%	104	8051億596万	+0.51%	21.41	0.54
10/31	170,500	171,000	170,300	171,000	+0.35%	181	8051億596万	+0.53%	21.41	0.54
10/30	170,600	170,600	170,000	170,400	-0.12%	356	8022億8102万	+0.2%	21.33	0.54
10/29	170,800	171,000	170,500	170,600	+0.06%	102	8032億2267万	+0.33%	21.36	0.54
10/28	170,400	170,700	170,300	170,500	+0.24%	47	8027億5185万	+0.29%	21.34	0.54
10/25	170,000	170,700	170,000	170,100	-0.23%	168	8008億6856万	+0.07%	21.29	0.54
10/24	170,100	170,900	170,100	170,500	+0.29%	98	8027億5185万	+0.31%	21.34	0.54
10/23	170,700	171,000	170,000	170,000	-0.29%	270	8003億9774万	+0.03%	21.28	0.54
10/22	170,800	171,000	170,500	170,500	-0.18%	119	8027億5185万	+0.32%	21.34	0.54
10/21	170,200	170,800	170,200	170,800	+0.18%	181	8041億6431万	+0.51%	21.38	0.54
10/18	170,400	170,500	170,000	170,500	+0.06%	90	8027億5185万	+0.36%	21.34	0.54
10/17	170,200	170,400	169,900	170,400	+0.29%	97	8022億8102万	+0.31%	21.33	0.54
10/16	169,900	170,500	169,700	169,900	-0.06%	195	7999億2691万	+0.02%	21.27	0.54
10/15	170,100	170,200	170,000	170,000	-0.06%	78	8003億9774万	+0.08%	21.28	0.54
10/11	170,000	170,100	169,900	170,100	+0.06%	177	8008億6856万	+0.14%	21.29	0.54
10/10	169,800	170,000	169,800	170,000	+0.18%	24	8003億9774万	+0.08%	21.28	0.54
10/09	169,700	170,000	169,700	169,700	-0.12%	75	7989億8527万	-0.09%	21.24	0.54
10/08	169,600	170,000	169,600	169,900	+0.12%	69	7999億2691万	+0.02%	21.27	0.54
10/07	169,900	170,000	169,700	169,700	+0.06%	90	7989億8527万	-0.1%	21.24	0.54
10/04	169,600	170,000	169,500	169,600	+0.06%	67	7985億1445万	-0.17%	21.23	0.53
10/03	169,600	169,900	169,500	169,500	-0.06%	78	7980億4362万	-0.23%	21.22	0.53
10/02	169,700	169,800	169,500	169,600	0%	228	7985億1445万	-0.19%	21.23	0.53
10/01	169,900	170,000	169,600	169,600	0%	324	7985億1445万	-0.2%	21.23	0.53
09/30	169,900	170,000	169,600	169,600	-0.12%	214	7985億1445万	-0.2%	21.23	0.53
09/27	170,000	170,000	169,800	169,800	-0.12%	210	7994億5609万	-0.1%	21.26	0.54
09/26	169,800	170,000	169,500	170,000	-0.06%	249	8003億9774万	+0.02%	21.28	0.54
09/25	170,200	170,300	170,100	170,100	+0.06%	607	8008億6856万	+0.08%	21.29	0.54
09/24	169,900	170,300	169,800	170,000	+0.18%	398	8003億9774万	+0.02%	21.28	0.54
09/20	169,900	170,000	169,700	169,700	-0.18%	285	7989億8527万	-0.15%	21.24	0.54
09/19	169,900	170,000	169,700	170,000	+0.06%	263	8003億9774万	+0.02%	21.28	0.54
09/18	170,000	170,000	169,800	169,900	-0.06%	216	7999億2691万	-0.04%	21.27	0.54
09/17	170,000	170,000	169,800	170,000	+0.12%	252	8003億9774万	+0.03%	21.28	0.54
09/13	170,000	170,000	169,700	169,800	-0.12%	908	7994億5609万	-0.08%	21.26	0.54
09/12	170,000	170,000	169,900	170,000	0%	158	8003億9774万	+0.03%	21.28	0.54
09/11	169,900	170,000	169,900	170,000	0%	203	8003億9774万	+0.04%	21.28	0.54
09/10	170,000	170,400	169,900	170,000	0%	395	8003億9774万	+0.04%	21.28	0.54
09/09	170,000	170,200	169,900	170,000	+0.06%	172	8003億9774万	+0.04%	21.28	0.54
09/06	170,000	170,000	169,900	169,900	-0.06%	112	7999億2691万	-0.03%	21.27	0.54
09/05	170,000	170,000	169,900	170,000	0%	133	8003億9774万	+0.04%	21.28	0.54
09/04	170,000	170,000	169,900	170,000	0%	34	8003億9774万	+0.05%	21.28	0.54
09/03	170,000	170,000	169,900	170,000	0%	69	8003億9774万	+0.07%	21.28	0.54
09/02	170,000	170,000	169,800	170,000	0%	76	8003億9774万	+0.09%	21.28	0.54
08/30	170,000	170,000	169,900	170,000	0%	109	8003億9774万	+0.12%	21.28	0.54
08/29	169,900	170,000	169,900	170,000	+0.06%	42	8003億9774万	+0.13%	21.28	0.54
08/28	169,900	170,000	169,800	169,900	-0.06%	46	7999億2691万	+0.1%	21.27	0.54
08/27	170,000	170,100	169,800	170,000	0%	110	8003億9774万	+0.17%	21.28	0.54
08/26	170,000	170,000	169,800	170,000	+0.06%	49	8003億9774万	+0.2%	21.28	0.54
08/23	170,000	170,000	169,800	169,900	-0.12%	108	7999億2691万	+0.17%	21.27	0.54
08/22	170,000	170,100	169,900	170,100	+0.12%	89	8008億6856万	+0.31%	21.29	0.54
08/21	169,900	170,000	169,800	169,900	0%	44	7999億2691万	+0.22%	21.27	0.54
08/20	170,300	170,300	169,900	169,900	-0.06%	141	7999億2691万	+0.25%	21.27	0.54
08/19	170,000	170,000	169,800	170,000	0%	76	8003億9774万	+0.33%	21.28	0.54
08/16	170,000	170,000	169,700	170,000	+0.12%	46	8003億9774万	+0.36%	21.28	0.54
08/15	169,700	170,000	169,700	169,800	-0.06%	52	7994億5609万	+0.27%	21.26	0.54
08/14	169,700	170,000	169,600	169,900	+0.18%	52	7999億2691万	+0.35%	21.27	0.54
08/13	170,000	170,700	169,600	169,600	-0.12%	121	7985億1445万	+0.2%	21.23	0.53
08/12	170,000	170,000	169,600	169,800	-0.06%	59	7994億5609万	+0.34%	21.26	0.54
08/09	169,700	170,000	169,700	169,900	+0.18%	30	7999億2691万	+0.42%	21.27	0.54
08/08	169,800	170,000	169,500	169,600	-0.24%	77	7985億1445万	+0.26%	21.23	0.53
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

信金中央金庫（8421）の株価チャート

2013/07/16～2013/12/06

株価推移

開示資料

決算

株式

チャート