信金中央金庫（8421）の株価チャート

2014/04/07

2013/11/07～2014/04/07

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
2014
04/07	189,900	189,900	188,500	188,500	-0.21%	99	8874億9984万	-1.43%	14.16	0.5
04/04	190,000	190,000	188,800	188,900	-0.11%	100	8893億8313万	-1.28%	14.19	0.51
04/03	189,500	190,000	188,800	189,100	+0.11%	101	8903億2478万	-1.26%	14.2	0.51
04/02	189,400	189,400	188,700	188,900	+0.05%	73	8893億8313万	-1.41%	14.19	0.51
04/01	188,600	188,800	188,500	188,800	0%	120	8889億1231万	-1.52%	14.18	0.51
03/31	190,100	190,200	188,800	188,800	-0.63%	163	8889億1231万	-1.56%	23.63	0.6
03/28	190,100	190,300	190,000	190,000	0%	92	8945億6218万	-0.99%	23.78	0.6
03/27	187,000	190,000	186,500	190,000	-1.81%	275	8945億6218万	-1.01%	23.78	0.6
03/26	192,700	193,600	191,900	193,500	+0.42%	274	9110億4095万	+0.78%	24.22	0.61
03/25	192,700	192,800	192,300	192,700	+0.1%	257	9072億7437万	+0.41%	24.12	0.61
03/24	192,500	192,700	192,400	192,500	0%	285	9063億3273万	+0.34%	24.1	0.61
03/20	192,300	192,600	192,200	192,500	+0.16%	101	9063億3273万	+0.36%	24.1	0.61
03/19	192,500	192,500	192,000	192,200	-0.16%	241	9049億2026万	+0.23%	24.06	0.61
03/18	192,600	192,600	192,100	192,500	0%	113	9063億3273万	+0.41%	24.1	0.61
03/17	192,000	192,700	192,000	192,500	+0.21%	178	9063億3273万	+0.43%	24.1	0.61
03/14	192,200	192,500	192,000	192,100	-0.05%	94	9044億4944万	+0.24%	24.05	0.61
03/13	192,400	192,400	192,000	192,200	0%	95	9049億2026万	+0.31%	24.06	0.61
03/12	192,500	192,500	192,100	192,200	0%	150	9049億2026万	+0.32%	24.06	0.61
03/11	192,100	192,600	192,000	192,200	+0.16%	113	9049億2026万	+0.37%	24.06	0.61
03/10	192,100	192,200	191,900	191,900	-0.1%	186	9035億780万	+0.22%	24.02	0.61
03/07	192,000	193,200	192,000	192,100	+0.21%	193	9044億4944万	+0.33%	24.05	0.61
03/06	192,800	193,200	191,600	191,700	-0.16%	98	9025億6615万	+0.14%	24	0.6
03/05	191,400	192,000	191,400	192,000	+0.47%	228	9039億7862万	+0.3%	24.03	0.61
03/04	192,900	192,900	191,100	191,100	-0.42%	93	8997億4122万	-0.15%	23.92	0.6
03/03	194,000	194,000	191,600	191,900	+0.16%	197	9035億780万	+0.27%	24.02	0.61
02/28	192,900	193,000	191,600	191,600	-0.67%	185	9020億9533万	+0.12%	23.98	0.6
02/27	192,800	193,000	192,200	192,900	+0.84%	158	9082億1602万	+0.78%	24.15	0.61
02/26	191,800	192,000	191,000	191,300	-0.1%	140	9006億8286万	-0.04%	23.95	0.6
02/25	191,500	191,500	191,000	191,500	+0.26%	83	9016億2451万	+0.05%	23.97	0.6
02/24	191,400	191,600	190,000	191,000	-0.21%	140	8992億7040万	-0.2%	23.91	0.6
02/21	191,400	191,500	190,600	191,400	+0.1%	104	9011億5369万	+0.03%	23.96	0.6
02/20	191,300	191,500	190,900	191,200	0%	151	9002億1204万	-0.05%	23.93	0.6
02/19	191,300	191,800	191,100	191,200	-0.1%	108	9002億1204万	-0.02%	23.93	0.6
02/18	191,500	191,700	191,200	191,400	+0.1%	103	9011億5369万	+0.1%	23.96	0.6
02/17	191,500	191,500	191,100	191,200	-0.16%	64	9002億1204万	+0.03%	23.93	0.6
02/14	191,100	191,500	191,000	191,500	+0.21%	116	9016億2451万	+0.21%	23.97	0.6
02/13	191,500	191,500	191,100	191,100	-0.1%	46	8997億4122万	+0.01%	23.92	0.6
02/12	191,500	191,800	191,300	191,300	-0.1%	86	9006億8286万	+0.13%	23.95	0.6
02/10	191,400	191,700	191,400	191,500	0%	77	9016億2451万	+0.25%	23.97	0.6
02/07	191,400	191,800	190,800	191,500	+0.1%	47	9016億2451万	+0.31%	23.97	0.6
02/06	191,000	191,500	190,200	191,300	-0.21%	38	9006億8286万	+0.37%	23.95	0.6
02/05	189,900	192,000	189,800	191,700	+1%	183	9025億6615万	+0.82%	24	0.6
02/04	190,700	191,000	189,800	189,800	-0.99%	288	8936億2053万	+0.13%	23.76	0.6
02/03	191,200	192,000	190,800	191,700	-0.1%	172	9025億6615万	+1.41%	24	0.6
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

信金中央金庫（8421）の株価チャート

2013/11/07～2014/04/07

株価推移

開示資料

決算

株式

チャート