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

2017/06/07

2017/01/13～2017/06/07

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
2017
06/07	231,000	231,300	231,000	231,100	0%	156	1兆5502億	-0.05%	34.86	0.83
06/06	231,400	231,700	231,000	231,100	-0.13%	88	1兆5502億	-0.05%	34.86	0.83
06/05	231,400	231,800	231,300	231,400	+0.04%	37	1兆5522億	+0.08%	34.91	0.83
06/02	231,400	232,000	231,300	231,300	-0.04%	60	1兆5516億	+0.06%	34.89	0.83
06/01	232,000	232,100	231,300	231,400	+0.09%	75	1兆5522億	+0.12%	34.91	0.83
05/31	231,500	231,500	231,200	231,200	-0.09%	37	1兆5509億	+0.03%	34.88	0.83
05/30	231,500	231,900	231,400	231,400	0%	37	1兆5522億	+0.1%	34.91	0.83
05/29	231,200	231,400	231,200	231,400	+0.04%	39	1兆5522億	+0.09%	34.91	0.83
05/26	231,500	231,500	231,000	231,300	+0.09%	55	1兆5516億	+0.06%	34.89	0.83
05/25	231,200	231,600	231,100	231,100	-0.04%	30	1兆5502億	-0.04%	34.86	0.83
05/24	231,400	231,800	231,100	231,200	-0.22%	17	1兆5509億	-0.02%	34.88	0.83
05/23	232,400	232,500	231,400	231,700	-0.22%	21	1兆5542億	+0.19%	34.95	0.83
05/22	231,800	232,200	231,500	232,200	+0.3%	52	1兆5576億	+0.41%	35.03	0.83
05/19	230,800	232,000	230,700	231,500	+0.35%	75	1兆5529億	+0.11%	34.92	0.83
05/18	231,700	231,700	230,600	230,700	+0.04%	60	1兆5475億	-0.24%	34.8	0.83
05/17	231,000	231,500	230,600	230,600	-0.17%	92	1兆5469億	-0.3%	34.79	0.83
05/16	231,000	231,800	230,700	231,000	0%	43	1兆5495億	-0.14%	34.85	0.83
05/15	231,200	231,800	231,000	231,000	-0.09%	31	1兆5495億	-0.13%	34.85	0.83
05/12	231,000	231,200	230,700	231,200	+0.09%	36	1兆5509億	-0.07%	34.88	0.83
05/11	231,100	231,800	230,500	231,000	0%	121	1兆5495億	-0.21%	34.85	0.83
05/10	231,700	232,000	231,000	231,000	0%	53	1兆5495億	-0.26%	34.85	0.83
05/09	232,200	232,200	231,000	231,000	-0.04%	90	1兆5495億	-0.32%	34.85	0.83
05/08	231,300	231,900	231,100	231,100	-0.09%	59	1兆5502億	-0.34%	34.86	0.83
05/02	231,500	232,000	230,900	231,300	+0.13%	48	1兆5516億	-0.34%	34.89	0.83
05/01	231,400	231,700	231,000	231,000	-0.17%	31	1兆5495億	-0.67%	34.85	0.83
04/28	230,700	231,500	230,700	231,400	+0.26%	59	1兆5522億	-0.7%	34.91	0.83
04/27	231,500	231,500	230,700	230,800	+0.13%	37	1兆5482億	-1.15%	34.82	0.83
04/26	232,200	232,200	230,500	230,500	+0.13%	88	1兆5462億	-1.48%	34.77	0.83
04/25	231,300	232,800	230,200	230,200	-0.48%	114	1兆5442億	-1.79%	34.73	0.83
04/24	232,700	232,900	231,000	231,300	-0.56%	48	1兆5516億	-1.49%	34.89	0.83
04/21	232,900	232,900	231,100	232,600	+0.48%	26	1兆5603億	-1.08%	35.09	0.84
04/20	231,400	231,500	230,900	231,500	+0.26%	38	1兆5529億	-1.66%	34.92	0.83
04/19	231,800	232,300	230,900	230,900	-0.43%	106	1兆5489億	-2.07%	34.83	0.83
04/18	233,500	233,500	231,300	231,900	-0.34%	142	1兆5556億	-1.75%	34.98	0.83
04/17	231,200	233,000	231,200	232,700	+0.65%	82	1兆5610億	-1.49%	35.11	0.84
04/14	231,500	232,600	231,200	231,200	-0.13%	95	1兆5509億	-2.18%	34.88	0.83
04/13	232,000	232,700	231,400	231,500	-0.22%	120	1兆5529億	-2.13%	34.92	0.83
04/12	232,200	233,100	231,500	232,000	-0.04%	152	1兆5563億	-1.99%	35	0.83
04/11	232,100	232,400	231,900	232,100	+0.17%	119	1兆5569億	-2.01%	35.02	0.83
04/10	231,500	232,900	231,300	231,700	+0.17%	65	1兆5542億	-2.24%	34.95	0.83
04/07	230,200	231,500	230,200	231,300	+0.43%	176	1兆5516億	-2.47%	34.89	0.83
04/06	232,200	232,200	230,300	230,300	-1.03%	268	1兆5449億	-2.97%	34.74	0.83
04/05	234,000	234,000	232,700	232,700	-0.6%	135	1兆5610億	-2.03%	35.11	0.84
04/04	234,000	234,100	233,300	234,100	+0.04%	138	1兆5703億	-1.5%	35.32	0.84
04/03	233,800	235,000	233,400	234,000	-0.26%	258	1兆5697億	-1.57%	35.3	0.84
03/31	234,300	234,600	234,100	234,600	-0.04%	128	1兆5737億	-1.36%	35.87	0.83
03/30	235,600	235,900	234,700	234,700	-0.51%	122	1兆5744億	-1.35%	35.89	0.83
03/29	236,500	236,500	234,000	235,900	-3%	402	1兆5824億	-0.87%	36.07	0.84
03/28	242,500	243,500	241,700	243,200	+0.29%	588	1兆6314億	+2.21%	37.19	0.86
03/27	242,000	243,200	241,800	242,500	-0.16%	226	1兆6267億	+2.06%	37.08	0.86
03/24	240,900	243,500	240,900	242,900	-0.04%	266	1兆6294億	+2.4%	37.14	0.86
03/23	239,500	243,000	239,500	243,000	+0.87%	293	1兆6300億	+2.61%	37.16	0.86
03/22	240,000	240,900	239,000	240,900	+0.21%	171	1兆6160億	+1.91%	36.84	0.85
03/21	240,300	240,500	239,500	240,400	+0.25%	96	1兆6126億	+1.85%	36.76	0.85
03/17	239,000	239,800	238,500	239,800	+0.29%	71	1兆6086億	+1.73%	36.67	0.85
03/16	238,800	240,000	237,500	239,100	-0.75%	208	1兆6039億	+1.56%	36.56	0.85
03/15	237,000	241,000	237,000	240,900	+1.43%	367	1兆6160億	+2.44%	36.84	0.85
03/14	236,800	238,000	236,600	237,500	+0.42%	150	1兆5932億	+1.14%	36.32	0.84
03/13	236,400	236,700	236,100	236,500	+0.13%	138	1兆5864億	+0.81%	36.16	0.84
03/10	235,900	236,500	235,500	236,200	+0.17%	111	1兆5844億	+0.76%	36.12	0.84
03/09	235,900	236,500	235,500	235,800	+0.04%	142	1兆5817億	+0.66%	36.06	0.84
03/08	235,800	236,300	235,400	235,700	-0.04%	231	1兆5811億	+0.68%	36.04	0.84
03/07	236,300	236,300	235,700	235,800	+0.13%	107	1兆5817億	+0.8%	36.06	0.84
03/06	235,400	236,100	235,000	235,500	-0.04%	100	1兆5797億	+0.73%	36.01	0.83
03/03	235,400	236,200	235,400	235,600	-0.17%	35	1兆5804億	+0.84%	36.03	0.84
03/02	236,000	236,300	235,100	236,000	+0.43%	53	1兆5831億	+1.07%	36.09	0.84
03/01	235,800	236,300	235,000	235,000	-0.38%	76	1兆5764億	+0.74%	35.93	0.83
02/28	236,000	236,700	235,900	235,900	-0.08%	61	1兆5824億	+1.2%	36.07	0.84
02/27	236,300	236,600	236,000	236,100	-0.17%	44	1兆5838億	+1.38%	36.1	0.84
02/24	236,100	236,800	236,100	236,500	-0.04%	32	1兆5864億	+1.65%	36.16	0.84
02/23	235,900	236,600	235,600	236,600	+0.3%	77	1兆5871億	+1.79%	36.18	0.84
02/22	235,700	235,900	235,300	235,900	+0.25%	48	1兆5824億	+1.6%	36.07	0.84
02/21	235,000	235,600	235,000	235,300	+0.26%	47	1兆5784億	+1.44%	35.98	0.83
02/20	238,500	238,500	234,300	234,700	+0.82%	130	1兆5744億	+1.27%	35.89	0.83
02/17	233,300	233,800	232,700	232,800	-0.09%	302	1兆5616億	+0.53%	35.6	0.83
02/16	233,200	233,400	232,300	233,000	+0.3%	242	1兆5630億	+0.66%	35.63	0.83
02/15	233,000	233,400	232,100	232,300	+0.09%	331	1兆5583億	+0.41%	35.52	0.82
02/14	232,900	233,300	232,100	232,100	-0.17%	407	1兆5569億	+0.36%	35.49	0.82
02/13	233,100	233,100	232,500	232,500	+0.04%	56	1兆5596億	+0.56%	35.55	0.82
02/10	232,400	233,100	232,100	232,400	-0.04%	391	1兆5589億	+0.54%	35.54	0.82
02/09	232,200	233,000	232,200	232,500	+0.09%	472	1兆5596億	+0.61%	35.55	0.82
02/08	232,100	232,500	232,000	232,300	+0.13%	63	1兆5583億	+0.53%	35.52	0.82
02/07	232,700	233,000	231,900	232,000	-0.04%	373	1兆5563億	+0.4%	35.47	0.82
02/06	232,000	232,900	232,000	232,100	+0.04%	300	1兆5569億	+0.44%	35.49	0.82
02/03	231,800	232,700	231,800	232,000	0%	188	1兆5563億	+0.4%	35.47	0.82
02/02	232,000	232,500	231,800	232,000	+0.17%	236	1兆5563億	+0.41%	35.47	0.82
02/01	231,800	232,200	231,500	231,600	-0.13%	162	1兆5536億	+0.24%	35.41	0.82
01/31	232,000	232,100	231,500	231,900	-0.09%	56	1兆5556億	+0.38%	35.46	0.82
01/30	232,100	232,200	231,200	232,100	+0.04%	65	1兆5569億	+0.48%	35.49	0.82
01/27	231,100	232,000	230,400	232,000	+0.65%	119	1兆5563億	+0.46%	35.47	0.82
01/26	230,500	232,400	230,500	230,500	0%	317	1兆5462億	-0.16%	35.25	0.82
01/25	230,500	230,700	230,300	230,500	+0.09%	100	1兆5462億	-0.16%	35.25	0.82
01/24	231,200	231,200	230,300	230,300	-0.17%	62	1兆5449億	-0.25%	35.21	0.82
01/23	230,900	230,900	230,300	230,700	-0.09%	46	1兆5475億	-0.07%	35.28	0.82
01/20	231,200	231,200	230,400	230,900	+0.3%	23	1兆5489億	+0.02%	35.31	0.82
01/19	230,200	230,900	230,000	230,200	0%	47	1兆5442億	-0.27%	35.2	0.82
01/18	230,300	230,800	229,800	230,200	0%	90	1兆5442億	-0.28%	35.2	0.82
01/17	230,500	230,600	230,000	230,200	+0.04%	25	1兆5442億	-0.28%	35.2	0.82
01/16	230,300	230,700	229,700	230,100	-0.17%	89	1兆5435億	-0.33%	35.18	0.82
01/13	231,200	231,200	229,800	230,500	+0.22%	41	1兆5462億	-0.15%	35.25	0.82

信金中央金庫（8421）の株価チャート

2017/01/13～2017/06/07

株価推移

開示資料

決算

株式

チャート