信金中央金庫（8421）の株価チャート

2014/01/31

2013/09/02～2014/01/31

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
2014
01/31	191,200	191,900	191,000	191,900	+0.47%	152	9035億780万	+1.84%	24.02	0.61
01/30	191,800	191,800	190,800	191,000	-0.42%	153	8992億7040万	+1.7%	23.91	0.6
01/29	191,500	191,900	191,200	191,800	+0.52%	58	9030億3697万	+2.46%	24.01	0.6
01/28	191,000	192,000	190,800	190,800	-0.1%	102	8983億2875万	+2.28%	23.88	0.6
01/27	191,700	192,400	190,900	191,000	-0.42%	365	8992億7040万	+2.72%	23.91	0.6
01/24	192,500	193,000	191,600	191,800	-0.26%	235	9030億3697万	+3.5%	24.01	0.6
01/23	191,500	192,700	191,500	192,300	+0.16%	101	9053億9109万	+4.14%	24.07	0.61
01/22	192,100	192,500	191,000	192,000	0%	194	9039億7862万	+4.36%	24.03	0.61
01/21	192,000	192,300	191,800	192,000	+0.52%	252	9039億7862万	+4.75%	24.03	0.61
01/20	190,900	191,000	190,200	191,000	+0.32%	251	8992億7040万	+4.58%	23.91	0.6
01/17	189,800	190,400	189,800	190,400	+0.26%	243	8964億4546万	+4.61%	23.83	0.6
01/16	190,000	190,200	189,800	189,900	-0.05%	105	8940億9135万	+4.68%	23.77	0.6
01/15	190,000	190,100	189,700	190,000	-0.05%	138	8945億6218万	+5.08%	23.78	0.6
01/14	190,000	190,100	189,000	190,100	0%	302	8950億3300万	+5.47%	23.8	0.6
01/10	190,100	190,300	189,900	190,100	+0.05%	198	8950億3300万	+5.82%	23.8	0.6
01/09	190,900	191,000	190,000	190,000	-0.47%	216	8945億6218万	+6.12%	23.78	0.6
01/08	190,600	190,900	190,000	190,900	+0.21%	314	8987億9957万	+6.99%	23.9	0.6
01/07	190,600	190,900	190,000	190,500	0%	244	8969億1629万	+7.16%	23.85	0.6
01/06	190,500	191,800	189,200	190,500	+0.9%	309	8969億1629万	+7.56%	23.85	0.6
2013
12/30	187,600	188,900	185,200	188,800	+2.83%	367	8889億1231万	+6.99%	23.63	0.6
12/27	185,000	185,500	182,100	183,600	+2%	426	8644億2955万	+4.39%	22.98	0.58
12/26	177,600	181,000	177,600	180,000	+1.75%	246	8474億7996万	+2.57%	22.53	0.57
12/25	177,100	177,500	176,900	176,900	-0.06%	407	8328億8447万	+0.95%	22.14	0.56
12/24	176,700	177,500	176,100	177,000	+0.17%	583	8333億5529万	+1.1%	22.16	0.56
12/20	176,000	176,700	176,000	176,700	+0.4%	267	8319億4282万	+1.03%	22.12	0.56
12/19	176,000	176,200	175,900	176,000	0%	278	8286億4707万	+0.73%	22.03	0.56
12/18	176,000	176,100	175,700	176,000	+0.28%	217	8286億4707万	+0.82%	22.03	0.56
12/17	176,000	176,600	175,400	175,500	0%	223	8262億9296万	+0.63%	21.97	0.55
12/16	175,500	176,000	175,400	175,500	+0.06%	245	8262億9296万	+0.73%	21.97	0.55
12/13	175,200	175,600	175,200	175,400	+0.06%	274	8258億2213万	+0.76%	21.96	0.55
12/12	175,300	175,300	175,100	175,300	+0.06%	165	8253億5131万	+0.8%	21.94	0.55
12/11	175,100	175,400	175,000	175,200	+0.11%	227	8248億8049万	+0.84%	21.93	0.55
12/10	175,300	175,500	175,000	175,000	-0.23%	242	8239億3885万	+0.83%	21.91	0.55
12/09	175,400	175,600	175,300	175,400	0%	175	8258億2213万	+1.16%	21.96	0.55
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

信金中央金庫（8421）の株価チャート

2013/09/02～2014/01/31

株価推移

開示資料

決算

株式

チャート