信金中央金庫（8421）の株価チャート

2015/01/06

2014/08/07～2015/01/06

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
2015
01/06	217,000	217,200	216,700	216,900	-0.28%	187	1兆212億	+2.13%	16.29	0.58
01/05	216,900	217,600	216,200	217,500	+0.79%	107	1兆240億	+2.55%	16.33	0.58
2014
12/30	217,000	217,000	215,000	215,800	+0.37%	131	1兆160億	+1.88%	16.21	0.58
12/29	215,600	217,400	215,000	215,000	-0.09%	217	1兆122億	+1.64%	16.15	0.58
12/26	215,500	216,000	214,800	215,200	+0.61%	199	1兆132億	+1.87%	16.16	0.58
12/25	214,000	214,500	213,800	213,900	+0.14%	218	1兆70億	+1.4%	16.06	0.57
12/24	213,900	214,000	213,200	213,600	-0.19%	144	1兆56億	+1.38%	16.04	0.57
12/22	214,000	214,300	212,600	214,000	+0.05%	228	1兆75億	+1.68%	16.07	0.57
12/19	213,700	214,000	212,200	213,900	+0.47%	104	1兆70億	+1.76%	16.06	0.57
12/18	213,000	213,000	212,000	212,900	+0.66%	180	1兆23億	+1.4%	15.99	0.57
12/17	212,000	213,000	210,300	211,500	-0.42%	119	9957億8895万	+0.83%	15.88	0.57
12/16	211,000	212,800	211,000	212,400	+0.43%	115	1兆2635万	+1.35%	15.95	0.57
12/15	212,000	212,100	211,200	211,500	0%	161	9957億8895万	+1%	15.88	0.57
12/12	211,900	212,700	209,800	211,500	+0.05%	241	9957億8895万	+1.1%	15.88	0.57
12/11	210,500	211,500	210,100	211,400	+0.28%	102	9953億1813万	+1.13%	15.88	0.57
12/10	210,400	210,800	210,000	210,800	+0.38%	83	9924億9319万	+0.9%	15.83	0.56
12/09	210,500	210,600	210,000	210,000	+0.05%	131	9887億2662万	+0.57%	15.77	0.56
12/08	210,200	210,500	209,800	209,900	+0.05%	77	9882億5579万	+0.59%	15.76	0.56
12/05	210,400	210,500	209,600	209,800	-0.24%	220	9877億8497万	+0.62%	15.76	0.56
12/04	210,200	211,000	210,100	210,300	-0.14%	92	9901億3908万	+0.93%	15.79	0.56
12/03	210,400	210,800	209,900	210,600	+0.33%	162	9915億5155万	+1.14%	15.82	0.56
12/02	210,500	210,500	209,600	209,900	-0.1%	165	9882億5579万	+0.93%	15.76	0.56
12/01	211,000	211,700	210,000	210,100	+0.05%	182	9891億9744万	+1.15%	15.78	0.56
11/28	212,800	212,800	209,500	210,000	-0.38%	195	9887億2662万	+1.23%	15.77	0.56
11/27	211,200	213,000	209,700	210,800	+0.38%	65	9924億9319万	+1.76%	15.83	0.56
11/26	210,600	211,000	208,600	210,000	-0.28%	104	9887億2662万	+1.52%	15.77	0.56
11/25	209,100	212,000	208,700	210,600	+0.91%	120	9915億5155万	+1.95%	15.82	0.56
11/21	207,700	208,700	207,100	208,700	+0.48%	157	9826億593万	+1.19%	15.67	0.56
11/20	207,900	207,900	206,500	207,700	-0.05%	165	9778億9770万	+0.81%	15.6	0.56
11/19	207,300	207,800	207,300	207,800	+0.05%	41	9783億6853万	+0.94%	15.6	0.56
11/18	207,600	207,800	207,300	207,700	+0.05%	76	9778億9770万	+0.97%	15.6	0.56
11/17	207,600	207,600	207,200	207,600	0%	52	9774億2688万	+0.96%	15.59	0.56
11/14	207,400	208,000	206,900	207,600	-0.14%	111	9774億2688万	+0.99%	15.59	0.56
11/13	207,900	208,400	207,100	207,900	0%	98	9788億3935万	+1.13%	15.61	0.56
11/12	207,500	208,100	207,300	207,900	+0.43%	160	9788億3935万	+1.16%	15.61	0.56
11/11	207,500	208,300	207,000	207,000	-0.53%	109	9746億195万	+0.73%	15.54	0.55
11/10	206,800	208,100	206,600	208,100	+0.87%	66	9797億8099万	+1.26%	15.63	0.56
11/07	206,400	208,200	206,000	206,300	-0.67%	254	9713億619万	+0.4%	15.49	0.55
11/06	208,100	208,200	207,500	207,700	-0.19%	108	9778億9770万	+1.05%	15.6	0.56
11/05	207,900	209,000	207,700	208,100	0%	135	9797億8099万	+1.23%	15.63	0.56
11/04	207,600	208,100	206,700	208,100	+0.82%	258	9797億8099万	+1.24%	15.63	0.56
10/31	206,800	207,300	205,900	206,400	+0.19%	102	9717億7702万	+0.4%	15.5	0.55
10/30	206,600	206,600	205,900	206,000	-0.05%	59	9698億9373万	+0.18%	15.47	0.55
10/29	206,900	207,000	206,000	206,100	-0.29%	73	9703億6455万	+0.09%	15.48	0.55
10/28	204,500	206,700	204,500	206,700	+1.08%	44	9731億8948万	+0.15%	15.52	0.55
10/27	204,800	206,900	203,700	204,500	+0.54%	78	9628億3139万	-0.98%	15.36	0.55
10/24	203,500	203,500	203,000	203,400	-0.05%	69	9576億5235万	-1.62%	15.27	0.54
10/23	203,000	203,800	202,700	203,500	+0.44%	65	9581億2317万	-1.7%	15.28	0.54
10/22	203,200	203,900	202,600	202,600	-0.3%	86	9538億8577万	-2.2%	15.21	0.54
10/21	203,000	203,200	202,800	203,200	+0.05%	77	9567億1071万	-2%	15.26	0.54
10/20	203,500	203,500	202,500	203,100	+0.25%	108	9562億3988万	-2.07%	15.25	0.54
10/17	202,700	203,000	202,100	202,600	-0.2%	123	9538億8577万	-2.34%	15.21	0.54
10/16	203,600	203,600	202,000	203,000	-0.29%	157	9557億6906万	-2.17%	15.24	0.54
10/15	202,800	205,000	202,800	203,600	-0.24%	74	9585億9399万	-1.87%	15.29	0.54
10/14	203,800	204,500	203,000	204,100	-0.63%	98	9609億4811万	-1.61%	15.33	0.55
10/10	206,000	206,400	203,800	205,400	-0.48%	197	9670億6879万	-0.95%	15.42	0.55
10/09	207,600	207,600	206,400	206,400	-0.53%	62	9717億7702万	-0.42%	15.5	0.55
10/08	206,500	207,500	206,500	207,500	+0.39%	66	9769億5606万	+0.2%	15.58	0.56
10/07	206,700	207,300	206,500	206,700	-0.43%	53	9731億8948万	-0.08%	15.52	0.55
10/06	208,000	208,000	206,600	207,600	+0.34%	69	9774億2688万	+0.45%	15.59	0.56
10/03	207,300	207,500	206,900	206,900	-0.19%	82	9741億3113万	+0.22%	15.54	0.55
10/02	208,000	208,400	207,300	207,300	-0.43%	277	9760億1442万	+0.51%	15.57	0.55
10/01	208,800	209,000	207,600	208,200	+0.05%	182	9802億5182万	+1.04%	15.63	0.56
09/30	208,000	209,000	208,000	208,100	+0.05%	100	9797億8099万	+1.12%	15.63	0.56
09/29	207,600	208,400	207,500	208,000	-0.14%	65	9793億1017万	+1.2%	15.62	0.56
09/26	208,100	208,900	207,000	208,300	+0.05%	192	9807億2264万	+1.49%	15.64	0.56
09/25	208,200	209,700	207,800	208,200	-2.21%	946	9802億5182万	+1.59%	15.63	0.56
09/24	216,500	216,500	211,200	212,900	-2.43%	333	1兆23億	+4.04%	15.99	0.57
09/22	209,600	220,000	209,600	218,200	+3.95%	296	1兆273億	+6.87%	16.39	0.58
09/19	208,900	209,900	206,000	209,900	0%	329	9882億5579万	+3.13%	15.76	0.56
09/18	210,000	210,000	206,000	209,900	-0.1%	345	9882億5579万	+3.31%	15.76	0.56
09/17	209,000	214,400	208,000	210,100	+1.3%	336	9891億9744万	+3.59%	15.78	0.56
09/16	207,000	207,800	206,400	207,400	+0.19%	161	9764億8524万	+2.44%	15.57	0.56
09/12	204,800	208,800	204,800	207,000	+1.17%	73	9746億195万	+2.37%	15.54	0.55
09/11	204,900	204,900	204,600	204,600	0%	87	9633億222万	+1.31%	15.36	0.55
09/10	204,000	204,900	203,900	204,600	+0.44%	95	9633億222万	+1.38%	15.36	0.55
09/09	203,000	203,700	202,800	203,700	+0.54%	52	9590億6482万	+1.02%	15.3	0.55
09/08	203,000	203,600	202,600	202,600	0%	227	9538億8577万	+0.52%	15.21	0.54
09/05	202,700	202,700	202,300	202,600	+0.1%	61	9538億8577万	+0.56%	15.21	0.54
09/04	202,600	202,700	202,200	202,400	-0.1%	64	9529億4413万	+0.47%	15.2	0.54
09/03	202,300	202,700	202,100	202,600	+0.3%	73	9538億8577万	+0.58%	15.21	0.54
09/02	201,800	202,300	201,800	202,000	+0.1%	66	9510億6084万	+0.32%	15.17	0.54
09/01	202,500	202,500	201,800	201,800	-0.15%	89	9501億1919万	+0.25%	15.15	0.54
08/29	201,900	202,300	201,600	202,100	+0.1%	26	9515億3166万	+0.42%	15.18	0.54
08/28	202,200	202,200	201,000	201,900	-0.05%	117	9505億9002万	+0.34%	15.16	0.54
08/27	202,500	202,500	201,100	202,000	-0.1%	52	9510億6084万	+0.39%	15.17	0.54
08/26	203,000	203,000	202,000	202,200	+0.15%	101	9520億248万	+0.48%	15.18	0.54
08/25	201,300	201,900	201,300	201,900	+0.35%	57	9505億9002万	+0.33%	15.16	0.54
08/22	200,900	201,500	200,800	201,200	+0.15%	44	9472億9426万	-0.03%	15.11	0.54
08/21	201,500	201,500	200,900	200,900	0%	33	9458億8179万	-0.18%	15.09	0.54
08/20	200,600	201,000	200,600	200,900	+0.2%	37	9458億8179万	-0.18%	15.09	0.54
08/19	202,100	202,100	200,500	200,500	-0.45%	266	9439億9851万	-0.38%	15.06	0.54
08/18	201,300	201,500	200,900	201,400	-0.35%	136	9482億3591万	+0.05%	15.12	0.54
08/15	201,600	202,100	201,100	202,100	+0.55%	50	9515億3166万	+0.41%	15.18	0.54
08/14	201,000	201,800	200,900	201,000	0%	189	9463億5262万	-0.14%	15.09	0.54
08/13	201,000	201,300	200,900	201,000	-0.15%	51	9463億5262万	-0.15%	15.09	0.54
08/12	201,000	202,000	200,800	201,300	+0.15%	54	9477億6508万	-0.01%	15.12	0.54
08/11	202,200	202,200	200,700	201,000	+0.15%	117	9463億5262万	-0.16%	15.09	0.54
08/08	200,600	201,500	200,500	200,700	-0.1%	57	9449億4015万	-0.31%	15.07	0.54
08/07	202,000	202,000	200,600	200,900	+0.15%	47	9458億8179万	-0.2%	15.09	0.54

信金中央金庫（8421）の株価チャート

2014/08/07～2015/01/06

株価推移

開示資料

決算

株式

チャート