信金中央金庫（8421）の株価チャート
2021/09/13～2022/02/08
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 02/08 | 244,800 | 245,000 | 244,300 | 244,900 | +0.04% | 37 | 1734億4356万 | +0.43% | 4.83 | 0.1 |
| 02/07 | 244,500 | 245,000 | 244,500 | 244,800 | 0% | 63 | 1733億7274万 | +0.41% | 4.82 | 0.1 |
| 02/04 | 244,100 | 244,900 | 244,100 | 244,800 | +0.08% | 82 | 1733億7274万 | +0.43% | 4.82 | 0.1 |
| 02/03 | 243,900 | 244,900 | 243,900 | 244,600 | +0.08% | 116 | 1732億3110万 | +0.38% | 4.82 | 0.1 |
| 02/02 | 243,400 | 244,900 | 243,400 | 244,400 | -0.24% | 110 | 1730億8945万 | +0.33% | 4.82 | 0.1 |
| 02/01 | 242,800 | 245,400 | 242,800 | 245,000 | +0.78% | 235 | 1735億1439万 | +0.61% | 4.83 | 0.1 |
| 01/31 | 242,800 | 243,100 | 242,800 | 243,100 | +0.16% | 41 | 1721億6876万 | -0.13% | 4.79 | 0.1 |
| 01/28 | 242,700 | 243,000 | 242,500 | 242,700 | 0% | 23 | 1718億8547万 | -0.28% | 4.78 | 0.1 |
| 01/27 | 242,900 | 243,100 | 242,600 | 242,700 | -0.04% | 32 | 1718億8547万 | -0.27% | 4.78 | 0.1 |
| 01/26 | 242,900 | 243,000 | 242,600 | 242,800 | +0.17% | 47 | 1719億5630万 | -0.24% | 4.78 | 0.1 |
| 01/25 | 243,300 | 243,300 | 242,300 | 242,400 | -0.37% | 113 | 1716億7301万 | -0.4% | 4.78 | 0.1 |
| 01/24 | 243,000 | 243,800 | 242,500 | 243,300 | +0.08% | 78 | 1723億1041万 | -0.03% | 4.79 | 0.1 |
| 01/21 | 242,500 | 243,400 | 242,500 | 243,100 | +0.08% | 28 | 1721億6876万 | -0.1% | 4.79 | 0.1 |
| 01/20 | 243,200 | 243,500 | 242,800 | 242,900 | -0.12% | 101 | 1720億2712万 | -0.17% | 4.79 | 0.1 |
| 01/19 | 243,100 | 243,600 | 243,100 | 243,200 | -0.16% | 31 | 1722億3959万 | -0.04% | 4.79 | 0.1 |
| 01/18 | 244,200 | 244,400 | 243,100 | 243,600 | -0.16% | 55 | 1725億2287万 | +0.13% | 4.8 | 0.1 |
| 01/17 | 244,200 | 244,200 | 243,900 | 244,000 | -0.25% | 52 | 1728億616万 | +0.31% | 4.81 | 0.1 |
| 01/14 | 244,200 | 244,800 | 244,200 | 244,600 | +0.08% | 66 | 1732億3110万 | +0.59% | 4.82 | 0.1 |
| 01/13 | 244,300 | 244,500 | 244,200 | 244,400 | +0.04% | 38 | 1730億8945万 | +0.55% | 4.82 | 0.1 |
| 01/12 | 244,400 | 244,600 | 244,300 | 244,300 | -0.08% | 32 | 1730億1863万 | +0.54% | 4.81 | 0.1 |
| 01/11 | 244,400 | 244,500 | 244,200 | 244,500 | +0.12% | 30 | 1731億6027万 | +0.67% | 4.82 | 0.1 |
| 01/07 | 244,700 | 244,700 | 244,200 | 244,200 | +0.04% | 22 | 1729億4781万 | +0.58% | 4.81 | 0.1 |
| 01/06 | 243,800 | 244,100 | 243,800 | 244,100 | +0.12% | 18 | 1728億7699万 | +0.58% | 4.81 | 0.1 |
| 01/05 | 244,000 | 244,000 | 243,800 | 243,800 | -0.08% | 23 | 1726億6452万 | +0.49% | 4.8 | 0.1 |
| 01/04 | 244,900 | 244,900 | 243,400 | 244,000 | +0.12% | 51 | 1728億616万 | +0.61% | 4.81 | 0.1 |
| 2021 | ||||||||||
| 12/30 | 243,500 | 243,700 | 243,000 | 243,700 | +0.08% | 20 | 1725億9370万 | +0.52% | 4.8 | 0.1 |
| 12/29 | 243,700 | 243,700 | 243,000 | 243,500 | +0.21% | 9 | 1724億5205万 | +0.47% | 4.8 | 0.1 |
| 12/28 | 242,700 | 243,000 | 242,400 | 243,000 | +0.12% | 44 | 1720億9794万 | +0.3% | 4.79 | 0.1 |
| 12/27 | 242,500 | 242,700 | 242,500 | 242,700 | +0.12% | 20 | 1718億8547万 | +0.2% | 4.78 | 0.1 |
| 12/24 | 242,600 | 242,600 | 242,400 | 242,400 | +0.08% | 22 | 1716億7301万 | +0.09% | 4.78 | 0.1 |
| 12/23 | 242,300 | 242,600 | 242,200 | 242,200 | 0% | 132 | 1715億3136万 | +0.01% | 4.77 | 0.1 |
| 12/22 | 242,500 | 242,900 | 242,000 | 242,200 | -0.12% | 143 | 1715億3136万 | +0.03% | 4.77 | 0.1 |
| 12/21 | 242,500 | 243,500 | 242,000 | 242,500 | -0.41% | 158 | 1717億4383万 | +0.17% | 4.78 | 0.1 |
| 12/20 | 243,000 | 243,500 | 242,000 | 243,500 | +0.54% | 169 | 1724億5205万 | +0.6% | 4.8 | 0.1 |
| 12/17 | 242,500 | 243,200 | 242,000 | 242,200 | -0.16% | 177 | 1715億3136万 | +0.1% | 4.77 | 0.1 |
| 12/16 | 242,500 | 242,900 | 242,300 | 242,600 | +0.04% | 47 | 1718億1465万 | +0.28% | 4.78 | 0.1 |
| 12/15 | 242,300 | 243,000 | 242,300 | 242,500 | +0.04% | 24 | 1717億4383万 | +0.26% | 4.78 | 0.1 |
| 12/14 | 242,400 | 243,000 | 242,300 | 242,400 | 0% | 25 | 1716億7301万 | +0.25% | 4.78 | 0.1 |
| 12/13 | 242,200 | 243,000 | 242,100 | 242,400 | -0.25% | 37 | 1716億7301万 | +0.27% | 4.78 | 0.1 |
| 12/10 | 242,300 | 243,400 | 242,300 | 243,000 | +0.25% | 27 | 1720億9794万 | +0.54% | 4.79 | 0.1 |
| 12/09 | 242,100 | 242,700 | 242,100 | 242,400 | +0.12% | 13 | 1716億7301万 | +0.32% | 4.78 | 0.1 |
| 12/08 | 242,000 | 242,800 | 242,000 | 242,100 | 0% | 44 | 1714億6054万 | +0.21% | 4.77 | 0.1 |
| 12/07 | 242,000 | 250,000 | 242,000 | 242,100 | -0.04% | 140 | 1714億6054万 | +0.23% | 4.77 | 0.1 |
| 12/06 | 241,800 | 242,500 | 241,800 | 242,200 | +0.12% | 34 | 1715億3136万 | +0.3% | 4.77 | 0.1 |
| 12/03 | 241,900 | 242,300 | 241,900 | 241,900 | 0% | 33 | 1713億1890万 | +0.2% | 4.77 | 0.1 |
| 12/02 | 242,300 | 242,400 | 241,800 | 241,900 | +0.04% | 62 | 1713億1890万 | +0.22% | 4.77 | 0.1 |
| 12/01 | 242,000 | 242,500 | 241,700 | 241,800 | -0.08% | 139 | 1712億4807万 | +0.2% | 4.76 | 0.1 |
| 11/30 | 241,900 | 242,300 | 241,800 | 242,000 | +0.12% | 44 | 1713億8972万 | +0.3% | 4.77 | 0.1 |
| 11/29 | 241,600 | 242,300 | 241,600 | 241,700 | -0.12% | 89 | 1711億7725万 | +0.19% | 4.76 | 0.1 |
| 11/26 | 241,700 | 242,000 | 241,700 | 242,000 | +0.12% | 42 | 1713億8972万 | +0.34% | 4.77 | 0.1 |
| 11/25 | 241,700 | 241,800 | 241,600 | 241,700 | +0.04% | 41 | 1711億7725万 | +0.25% | 4.76 | 0.1 |
| 11/24 | 241,800 | 241,800 | 241,500 | 241,600 | 0% | 85 | 1711億643万 | +0.22% | 4.76 | 0.1 |
| 11/22 | 241,700 | 242,100 | 241,600 | 241,600 | -0.04% | 56 | 1711億643万 | +0.24% | 4.76 | 0.1 |
| 11/19 | 241,600 | 242,000 | 241,600 | 241,700 | -0.08% | 45 | 1711億7725万 | +0.3% | 4.76 | 0.1 |
| 11/18 | 241,900 | 241,900 | 241,400 | 241,900 | +0.25% | 40 | 1713億1890万 | +0.4% | 4.77 | 0.1 |
| 11/17 | 241,300 | 241,600 | 241,300 | 241,300 | -0.04% | 44 | 1708億9396万 | +0.18% | 4.75 | 0.1 |
| 11/16 | 241,300 | 241,700 | 241,200 | 241,400 | +0.04% | 63 | 1709億6479万 | +0.23% | 4.76 | 0.1 |
| 11/15 | 241,200 | 241,500 | 241,200 | 241,300 | +0.04% | 31 | 1708億9396万 | +0.21% | 4.75 | 0.1 |
| 11/12 | 241,200 | 241,700 | 241,200 | 241,200 | -0.04% | 32 | 1708億2314万 | +0.19% | 4.75 | 0.1 |
| 11/11 | 241,100 | 241,600 | 241,000 | 241,300 | +0.08% | 27 | 1708億9396万 | +0.25% | 4.75 | 0.1 |
| 11/10 | 241,100 | 241,600 | 240,900 | 241,100 | 0% | 63 | 1707億5232万 | +0.19% | 4.75 | 0.1 |
| 11/09 | 241,000 | 241,700 | 241,000 | 241,100 | +0.04% | 44 | 1707億5232万 | +0.21% | 4.75 | 0.1 |
| 11/08 | 241,000 | 241,600 | 241,000 | 241,000 | -0.04% | 57 | 1706億8150万 | +0.18% | 4.75 | 0.1 |
| 11/05 | 240,700 | 241,500 | 240,700 | 241,100 | -0.12% | 37 | 1707億5232万 | +0.24% | 4.75 | 0.1 |
| 11/04 | 241,000 | 241,500 | 241,000 | 241,400 | +0.08% | 38 | 1709億6479万 | +0.37% | 4.76 | 0.1 |
| 11/02 | 241,000 | 241,200 | 241,000 | 241,200 | +0.08% | 24 | 1708億2314万 | +0.3% | 4.75 | 0.1 |
| 11/01 | 240,700 | 241,100 | 240,700 | 241,000 | +0.12% | 22 | 1706億8150万 | +0.23% | 4.75 | 0.1 |
| 10/29 | 241,000 | 241,100 | 240,700 | 240,700 | +0.04% | 20 | 1704億6903万 | +0.12% | 4.74 | 0.1 |
| 10/28 | 240,800 | 241,000 | 240,500 | 240,600 | -0.08% | 46 | 1703億9821万 | +0.09% | 4.74 | 0.1 |
| 10/27 | 240,600 | 241,100 | 240,600 | 240,800 | +0.08% | 18 | 1705億3985万 | +0.18% | 4.74 | 0.1 |
| 10/26 | 240,600 | 241,100 | 240,600 | 240,600 | 0% | 29 | 1703億9821万 | +0.1% | 4.74 | 0.1 |
| 10/25 | 240,500 | 241,000 | 240,500 | 240,600 | -0.12% | 17 | 1703億9821万 | +0.1% | 4.74 | 0.1 |
| 10/22 | 240,300 | 241,000 | 240,300 | 240,900 | +0.25% | 31 | 1706億1067万 | +0.22% | 4.75 | 0.1 |
| 10/21 | 240,500 | 240,600 | 240,300 | 240,300 | 0% | 46 | 1701億8574万 | -0.02% | 4.74 | 0.1 |
| 10/20 | 240,300 | 240,900 | 240,300 | 240,300 | -0.21% | 78 | 1701億8574万 | -0.03% | 4.74 | 0.1 |
| 10/19 | 240,900 | 241,000 | 240,000 | 240,800 | +0.29% | 129 | 1705億3985万 | +0.17% | 4.74 | 0.1 |
| 10/18 | 240,300 | 240,800 | 240,100 | 240,100 | -0.25% | 70 | 1700億4410万 | -0.11% | 4.73 | 0.1 |
| 10/15 | 241,100 | 241,100 | 240,300 | 240,700 | 0% | 47 | 1704億6903万 | +0.14% | 4.74 | 0.1 |
| 10/14 | 240,200 | 241,000 | 240,200 | 240,700 | +0.17% | 47 | 1704億6903万 | +0.15% | 4.74 | 0.1 |
| 10/13 | 240,700 | 241,000 | 240,300 | 240,300 | -0.08% | 31 | 1701億8574万 | -0.01% | 4.74 | 0.1 |
| 10/12 | 240,400 | 240,600 | 240,100 | 240,500 | +0.17% | 49 | 1703億2739万 | +0.07% | 4.74 | 0.1 |
| 10/11 | 240,100 | 240,200 | 240,100 | 240,100 | 0% | 56 | 1700億4410万 | -0.1% | 4.73 | 0.1 |
| 10/08 | 240,100 | 240,900 | 240,000 | 240,100 | +0.04% | 123 | 1700億4410万 | -0.12% | 4.73 | 0.1 |
| 10/07 | 240,000 | 240,500 | 240,000 | 240,000 | -0.04% | 75 | 1699億7328万 | -0.22% | 4.73 | 0.1 |
| 10/06 | 240,000 | 240,700 | 240,000 | 240,100 | +0.04% | 36 | 1700億4410万 | -0.2% | 4.73 | 0.1 |
| 10/05 | 240,200 | 240,200 | 240,000 | 240,000 | -0.08% | 72 | 1699億7328万 | -0.24% | 4.73 | 0.1 |
| 10/04 | 241,000 | 241,000 | 240,100 | 240,200 | 0% | 80 | 1701億1492万 | -0.16% | 4.73 | 0.1 |
| 10/01 | 241,000 | 241,000 | 240,000 | 240,200 | -0.12% | 87 | 1701億1492万 | -0.16% | 4.73 | 0.1 |
| 09/30 | 240,200 | 240,500 | 240,000 | 240,500 | 0% | 33 | 1703億2739万 | -0.03% | 4.74 | 0.1 |
| 09/29 | 239,500 | 240,500 | 239,400 | 240,500 | -0.08% | 120 | 1703億2739万 | -0.03% | 4.74 | 0.1 |
| 09/28 | 240,200 | 241,200 | 240,200 | 240,700 | +0.25% | 266 | 1704億6903万 | +0.06% | 4.74 | 0.1 |
| 09/27 | 240,000 | 240,900 | 240,000 | 240,100 | +0.08% | 116 | 1700億4410万 | -0.18% | 4.73 | 0.1 |
| 09/24 | 240,300 | 240,900 | 239,900 | 239,900 | -0.21% | 207 | 1699億245万 | -0.26% | 4.73 | 0.1 |
| 09/22 | 240,300 | 240,900 | 240,200 | 240,400 | 0% | 59 | 1702億5656万 | -0.06% | 4.74 | 0.1 |
| 09/21 | 240,900 | 240,900 | 240,300 | 240,400 | 0% | 47 | 1702億5656万 | -0.05% | 4.74 | 0.1 |
| 09/17 | 240,800 | 241,000 | 240,200 | 240,400 | -0.17% | 67 | 1702億5656万 | -0.04% | 4.74 | 0.1 |
| 09/16 | 240,200 | 240,900 | 240,200 | 240,800 | +0.04% | 64 | 1705億3985万 | +0.13% | 4.74 | 0.1 |
| 09/15 | 240,400 | 240,900 | 240,200 | 240,700 | +0.04% | 84 | 1704億6903万 | +0.1% | 4.74 | 0.1 |
| 09/14 | 240,800 | 241,500 | 240,300 | 240,600 | -0.21% | 114 | 1703億9821万 | +0.08% | 4.74 | 0.1 |
| 09/13 | 240,100 | 242,000 | 240,100 | 241,100 | +0.37% | 170 | 1707億5232万 | +0.3% | 4.75 | 0.1 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
