信金中央金庫（8421）の株価チャート
2021/10/28～2022/03/28
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 | ||||||||||
| 03/28 | 248,800 | 249,300 | 248,200 | 248,200 | -0.32% | 33 | 1757億8070万 | +0.26% | 4.89 | 0.1 |
| 03/25 | 249,600 | 249,900 | 245,100 | 249,000 | -0.24% | 63 | 1763億4727万 | +0.6% | 4.91 | 0.1 |
| 03/24 | 247,600 | 249,900 | 247,600 | 249,600 | +0.36% | 37 | 1767億7221万 | +0.87% | 4.92 | 0.1 |
| 03/23 | 248,700 | 249,800 | 248,700 | 248,700 | 0% | 44 | 1761億3481万 | +0.57% | 4.9 | 0.1 |
| 03/22 | 247,700 | 248,900 | 246,700 | 248,700 | +0.4% | 47 | 1761億3481万 | +0.61% | 4.9 | 0.1 |
| 03/18 | 249,600 | 249,600 | 247,700 | 247,700 | +0.08% | 29 | 1754億2658万 | +0.25% | 4.88 | 0.1 |
| 03/17 | 246,300 | 248,600 | 246,300 | 247,500 | +0.49% | 46 | 1752億8494万 | +0.2% | 4.88 | 0.1 |
| 03/16 | 246,000 | 246,500 | 245,100 | 246,300 | +0.45% | 24 | 1744億3507万 | -0.24% | 4.85 | 0.1 |
| 03/15 | 245,200 | 246,200 | 245,100 | 245,200 | -0.24% | 22 | 1736億5603万 | -0.66% | 4.83 | 0.1 |
| 03/14 | 246,800 | 246,800 | 245,800 | 245,800 | -0.08% | 44 | 1740億8096万 | -0.41% | 4.84 | 0.1 |
| 03/11 | 246,000 | 246,800 | 245,800 | 246,000 | -0.32% | 28 | 1742億2261万 | -0.31% | 4.85 | 0.1 |
| 03/10 | 245,600 | 246,800 | 245,600 | 246,800 | +0.16% | 45 | 1747億8918万 | +0.04% | 4.86 | 0.1 |
| 03/09 | 245,700 | 246,600 | 245,200 | 246,400 | +0.24% | 31 | 1745億590万 | -0.1% | 4.86 | 0.1 |
| 03/08 | 246,000 | 246,900 | 245,500 | 245,800 | -0.24% | 24 | 1740億8096万 | -0.29% | 4.84 | 0.1 |
| 03/07 | 247,300 | 248,100 | 245,500 | 246,400 | -0.44% | 50 | 1745億590万 | +0.01% | 4.86 | 0.1 |
| 03/04 | 247,200 | 248,000 | 247,200 | 247,500 | -0.32% | 38 | 1752億8494万 | +0.51% | 4.88 | 0.1 |
| 03/03 | 250,000 | 250,000 | 247,000 | 248,300 | -0.24% | 77 | 1758億5152万 | +0.92% | 4.89 | 0.1 |
| 03/02 | 249,300 | 250,000 | 248,900 | 248,900 | -0.04% | 109 | 1762億7645万 | +1.26% | 4.9 | 0.1 |
| 03/01 | 249,000 | 249,300 | 249,000 | 249,000 | +0.28% | 51 | 1763億4727万 | +1.39% | 4.91 | 0.1 |
| 02/28 | 248,500 | 249,000 | 248,000 | 248,300 | -0.08% | 130 | 1758億5152万 | +1.2% | 4.89 | 0.1 |
| 02/25 | 248,500 | 248,600 | 247,000 | 248,500 | +0.2% | 95 | 1759億9316万 | +1.37% | 4.9 | 0.1 |
| 02/24 | 247,700 | 248,800 | 247,100 | 248,000 | 0% | 104 | 1756億3905万 | +1.26% | 4.89 | 0.1 |
| 02/22 | 247,600 | 248,500 | 247,200 | 248,000 | +0.16% | 172 | 1756億3905万 | +1.33% | 4.89 | 0.1 |
| 02/21 | 246,900 | 248,000 | 246,900 | 247,600 | +0.24% | 94 | 1753億5576万 | +1.23% | 4.88 | 0.1 |
| 02/18 | 247,400 | 247,400 | 246,900 | 247,000 | 0% | 39 | 1749億3083万 | +1.04% | 4.87 | 0.1 |
| 02/17 | 245,900 | 247,400 | 245,900 | 247,000 | +0.04% | 86 | 1749億3083万 | +1.08% | 4.87 | 0.1 |
| 02/16 | 246,000 | 247,000 | 245,400 | 246,900 | +0.37% | 67 | 1748億6001万 | +1.08% | 4.87 | 0.1 |
| 02/15 | 246,500 | 246,700 | 245,800 | 246,000 | -0.04% | 99 | 1742億2261万 | +0.76% | 4.85 | 0.1 |
| 02/14 | 245,900 | 246,400 | 244,900 | 246,100 | 0% | 85 | 1742億9343万 | +0.83% | 4.85 | 0.1 |
| 02/10 | 245,000 | 246,200 | 245,000 | 246,100 | +0.2% | 71 | 1742億9343万 | +0.86% | 4.85 | 0.1 |
| 02/09 | 244,600 | 245,900 | 244,600 | 245,600 | +0.29% | 114 | 1739億3932万 | +0.69% | 4.84 | 0.1 |
| 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。
