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

2017/10/04

2017/05/15～2017/10/04

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
10/04	232,800	233,100	232,800	233,100	-0.04%	22	1兆5636億	-0.21%	35.17	0.84
10/03	232,500	233,500	232,500	233,200	+0.3%	77	1兆5643億	-0.2%	35.18	0.84
10/02	232,500	233,000	232,400	232,500	0%	141	1兆5596億	-0.51%	35.08	0.83
09/29	233,000	233,400	232,500	232,500	-0.04%	37	1兆5596億	-0.53%	35.08	0.83
09/28	232,600	233,200	232,500	232,600	0%	43	1兆5603億	-0.5%	35.09	0.84
09/27	233,400	233,800	231,300	232,600	-0.81%	202	1兆5603億	-0.54%	35.09	0.84
09/26	234,800	234,800	234,000	234,500	-0.21%	190	1兆5730億	+0.24%	35.38	0.84
09/25	233,700	235,600	233,500	235,000	+0.6%	177	1兆5764億	+0.46%	35.45	0.84
09/22	233,300	234,500	232,600	233,600	0%	547	1兆5670億	-0.11%	35.24	0.84
09/21	233,800	234,700	233,600	233,600	-0.04%	152	1兆5670億	-0.12%	35.24	0.84
09/20	234,500	234,500	233,600	233,700	+0.26%	65	1兆5677億	-0.08%	35.26	0.84
09/19	233,200	234,200	233,100	233,100	+0.04%	225	1兆5636億	-0.34%	35.17	0.84
09/15	233,700	234,100	233,000	233,000	-0.3%	363	1兆5630億	-0.39%	35.15	0.84
09/14	234,000	234,400	233,700	233,700	+0.04%	92	1兆5677億	-0.09%	35.26	0.84
09/13	235,100	235,100	233,600	233,600	-0.09%	118	1兆5670億	-0.14%	35.24	0.84
09/12	233,900	237,000	233,800	233,800	+0.09%	181	1兆5683億	-0.05%	35.27	0.84
09/11	233,700	234,400	233,500	233,600	-0.04%	192	1兆5670億	-0.13%	35.24	0.84
09/08	234,600	234,600	233,600	233,700	-0.04%	65	1兆5677億	-0.07%	35.26	0.84
09/07	233,700	234,900	233,700	233,800	+0.13%	55	1兆5683億	-0.01%	35.27	0.84
09/06	235,400	235,400	233,500	233,500	-0.43%	285	1兆5663億	-0.12%	35.23	0.84
09/05	234,300	244,100	234,100	234,500	+0.26%	150	1兆5730億	+0.31%	35.38	0.84
09/04	234,500	234,500	233,800	233,900	-0.26%	128	1兆5690億	+0.08%	35.29	0.84
09/01	234,700	234,700	234,000	234,500	-0.09%	34	1兆5730億	+0.35%	35.38	0.84
08/31	234,200	235,000	233,900	234,700	+0.43%	69	1兆5744億	+0.46%	35.41	0.84
08/30	234,700	234,700	233,600	233,700	-0.34%	44	1兆5677億	+0.06%	35.26	0.84
08/29	233,800	234,500	233,800	234,500	+0.21%	34	1兆5730億	+0.42%	35.38	0.84
08/28	234,700	234,700	233,600	234,000	+0.09%	62	1兆5697億	+0.23%	35.3	0.84
08/25	234,500	234,500	233,200	233,800	+0.17%	44	1兆5683億	+0.17%	35.27	0.84
08/24	234,200	234,300	233,000	233,400	-0.68%	156	1兆5656億	0%	35.21	0.84
08/23	234,200	235,000	234,100	235,000	+0.43%	34	1兆5764億	+0.68%	35.45	0.84
08/22	234,200	234,400	234,000	234,000	-0.09%	27	1兆5697億	+0.27%	35.3	0.84
08/21	233,800	235,200	233,800	234,200	+0.17%	66	1兆5710億	+0.37%	35.33	0.84
08/18	234,100	234,300	233,500	233,800	-0.13%	73	1兆5683億	+0.21%	35.27	0.84
08/17	233,500	234,100	233,300	234,100	+0.34%	30	1兆5703億	+0.35%	35.32	0.84
08/16	233,800	234,000	233,300	233,300	-0.3%	31	1兆5650億	+0.02%	35.2	0.84
08/15	234,000	234,000	233,600	234,000	+0.17%	23	1兆5697億	+0.32%	35.3	0.84
08/14	233,100	234,000	233,000	233,600	+0.13%	68	1兆5670億	+0.17%	35.24	0.84
08/10	233,000	233,400	233,000	233,300	-0.13%	50	1兆5650億	+0.04%	35.2	0.84
08/09	233,400	233,700	232,800	233,600	+0.09%	69	1兆5670億	+0.18%	35.24	0.84
08/08	233,500	233,500	233,000	233,400	-0.04%	18	1兆5656億	+0.1%	35.21	0.84
08/07	233,600	233,600	232,800	233,500	+0.39%	85	1兆5663億	+0.16%	35.23	0.84
08/04	233,500	233,500	232,600	232,600	0%	60	1兆5603億	-0.21%	35.09	0.84
08/03	233,000	233,000	232,600	232,600	-0.17%	64	1兆5603億	-0.22%	35.09	0.84
08/02	233,300	233,800	232,600	233,000	-0.13%	55	1兆5630億	-0.05%	35.15	0.84
08/01	233,000	233,300	232,700	233,300	+0.13%	80	1兆5650億	+0.09%	35.2	0.84
07/31	233,100	233,100	232,800	233,000	-0.04%	17	1兆5630億	-0.02%	35.15	0.84
07/28	233,000	233,300	232,800	233,100	+0.09%	20	1兆5636億	+0.06%	35.17	0.84
07/27	232,900	233,100	232,800	232,900	-0.13%	46	1兆5623億	+0.01%	35.14	0.84
07/26	233,700	233,700	232,600	233,200	+0.09%	39	1兆5643億	+0.16%	35.18	0.84
07/25	232,600	233,600	232,300	233,000	+0.17%	81	1兆5630億	+0.12%	35.15	0.84
07/24	233,400	233,500	232,600	232,600	-0.17%	79	1兆5603億	-0.01%	35.09	0.84
07/21	233,100	233,500	233,000	233,000	-0.21%	23	1兆5630億	+0.2%	35.15	0.84
07/20	233,000	233,500	233,000	233,500	-0.13%	40	1兆5663億	+0.46%	35.23	0.84
07/19	233,800	233,800	232,500	233,800	0%	72	1兆5683億	+0.63%	35.27	0.84
07/18	233,300	233,800	233,000	233,800	+0.34%	165	1兆5683億	+0.69%	35.27	0.84
07/14	233,000	233,300	233,000	233,000	-0.21%	70	1兆5630億	+0.4%	35.15	0.84
07/13	233,400	233,500	233,100	233,500	+0.09%	18	1兆5663億	+0.66%	35.23	0.84
07/12	233,100	233,300	233,000	233,300	-0.09%	22	1兆5650億	+0.61%	35.2	0.84
07/11	233,000	233,500	232,800	233,500	+0.21%	32	1兆5663億	+0.74%	35.23	0.84
07/10	233,200	233,200	232,600	233,000	0%	25	1兆5630億	+0.56%	35.15	0.84
07/07	233,400	233,400	233,000	233,000	-0.17%	29	1兆5630億	+0.59%	35.15	0.84
07/06	233,900	233,900	233,400	233,400	+0.17%	10	1兆5656億	+0.79%	35.21	0.84
07/05	233,200	233,200	232,600	233,000	0%	38	1兆5630億	+0.65%	35.15	0.84
07/04	233,900	233,900	232,700	233,000	+0.13%	30	1兆5630億	+0.68%	35.15	0.84
07/03	232,700	233,600	232,700	232,700	0%	33	1兆5610億	+0.58%	35.11	0.84
06/30	233,000	233,300	232,600	232,700	-0.13%	35	1兆5610億	+0.61%	35.11	0.84
06/29	233,800	234,000	232,700	233,000	+0.22%	69	1兆5630億	+0.76%	35.15	0.84
06/28	233,200	234,500	232,500	232,500	-0.09%	16	1兆5596億	+0.58%	35.08	0.83
06/27	232,300	233,300	231,800	232,700	+0.39%	99	1兆5610億	+0.69%	35.11	0.84
06/26	231,800	232,000	231,700	231,800	+0.3%	94	1兆5549億	+0.31%	34.97	0.83
06/23	231,000	231,600	230,600	231,100	+0.04%	57	1兆5502億	0%	34.86	0.83
06/22	230,800	231,600	230,600	231,000	-0.17%	71	1兆5495億	-0.05%	34.85	0.83
06/21	230,800	231,600	230,600	231,400	+0.39%	46	1兆5522億	+0.13%	34.91	0.83
06/20	231,600	231,600	230,500	230,500	0%	49	1兆5462億	-0.24%	34.77	0.83
06/19	231,500	231,500	230,500	230,500	0%	52	1兆5462億	-0.25%	34.77	0.83
06/16	231,700	231,700	230,500	230,500	-0.13%	57	1兆5462億	-0.26%	34.77	0.83
06/15	230,900	230,900	230,800	230,800	0%	22	1兆5482億	-0.14%	34.82	0.83
06/14	231,800	231,800	230,800	230,800	+0.13%	32	1兆5482億	-0.15%	34.82	0.83
06/13	230,900	230,900	230,500	230,500	-0.04%	33	1兆5462億	-0.28%	34.77	0.83
06/12	230,700	230,800	230,600	230,600	-0.04%	34	1兆5469億	-0.25%	34.79	0.83
06/09	231,300	231,300	230,500	230,700	-0.17%	96	1兆5475億	-0.21%	34.8	0.83
06/08	231,100	231,100	230,800	231,100	0%	38	1兆5502億	-0.05%	34.86	0.83
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

信金中央金庫（8421）の株価チャート

2017/05/15～2017/10/04

株価推移

開示資料

決算

株式

チャート