信金中央金庫（8421）の株価チャート
2022/01/06～2022/06/06
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 06/06 | 244,000 | 244,000 | 243,900 | 243,900 | -0.12% | 255 | 1727億3534万 | -0.11% | 6.59 | 0.14 |
| 06/03 | 244,500 | 244,500 | 244,200 | 244,200 | -0.2% | 58 | 1729億4781万 | +0.02% | 6.6 | 0.14 |
| 06/02 | 245,700 | 245,700 | 244,700 | 244,700 | -0.12% | 106 | 1733億192万 | +0.25% | 6.61 | 0.14 |
| 06/01 | 246,000 | 246,000 | 245,000 | 245,000 | -0.28% | 111 | 1735億1439万 | +0.4% | 6.62 | 0.14 |
| 05/31 | 246,500 | 246,600 | 245,700 | 245,700 | -0.32% | 105 | 1740億1014万 | +0.73% | 6.64 | 0.14 |
| 05/30 | 249,200 | 249,200 | 245,000 | 246,500 | +0.69% | 148 | 1745億7672万 | +1.12% | 6.66 | 0.14 |
| 05/27 | 244,700 | 245,000 | 244,000 | 244,800 | +0.04% | 265 | 1733億7274万 | +0.48% | 6.61 | 0.14 |
| 05/26 | 244,300 | 244,900 | 243,700 | 244,700 | +0.66% | 115 | 1733億192万 | +0.45% | 6.61 | 0.14 |
| 05/25 | 243,000 | 243,400 | 243,000 | 243,100 | 0% | 264 | 1721億6876万 | -0.18% | 6.57 | 0.14 |
| 05/24 | 243,100 | 243,700 | 243,000 | 243,100 | 0% | 103 | 1721億6876万 | -0.18% | 6.57 | 0.14 |
| 05/23 | 243,000 | 243,900 | 243,000 | 243,100 | +0.04% | 23 | 1721億6876万 | -0.17% | 6.57 | 0.14 |
| 05/20 | 243,500 | 243,900 | 242,900 | 243,000 | -0.25% | 54 | 1720億9794万 | -0.19% | 6.56 | 0.14 |
| 05/19 | 243,900 | 244,200 | 243,600 | 243,600 | -0.16% | 92 | 1725億2287万 | +0.07% | 6.58 | 0.14 |
| 05/18 | 244,500 | 244,800 | 243,900 | 244,000 | -0.12% | 80 | 1728億616万 | +0.26% | 6.59 | 0.14 |
| 05/17 | 244,000 | 244,300 | 243,900 | 244,300 | +0.16% | 55 | 1730億1863万 | +0.41% | 6.6 | 0.14 |
| 05/16 | 244,000 | 244,200 | 243,900 | 243,900 | -0.04% | 56 | 1727億3534万 | +0.27% | 6.59 | 0.14 |
| 05/13 | 244,000 | 244,200 | 243,900 | 244,000 | -0.12% | 39 | 1728億616万 | +0.31% | 6.59 | 0.14 |
| 05/12 | 244,000 | 244,400 | 243,900 | 244,300 | +0.08% | 72 | 1730億1863万 | +0.42% | 6.6 | 0.14 |
| 05/11 | 244,100 | 244,200 | 244,000 | 244,100 | -0.08% | 17 | 1728億7699万 | +0.33% | 6.59 | 0.14 |
| 05/10 | 244,000 | 244,300 | 244,000 | 244,300 | +0.16% | 26 | 1730億1863万 | +0.38% | 6.6 | 0.14 |
| 05/09 | 243,900 | 244,300 | 243,900 | 243,900 | -0.16% | 19 | 1727億3534万 | +0.21% | 6.59 | 0.14 |
| 05/06 | 244,100 | 244,600 | 244,000 | 244,300 | +0.08% | 46 | 1730億1863万 | +0.31% | 6.6 | 0.14 |
| 05/02 | 244,100 | 244,500 | 244,000 | 244,100 | 0% | 44 | 1728億7699万 | +0.17% | 6.59 | 0.14 |
| 04/28 | 244,000 | 244,600 | 244,000 | 244,100 | +0.16% | 47 | 1728億7699万 | +0.09% | 6.59 | 0.14 |
| 04/27 | 243,700 | 244,300 | 243,700 | 243,700 | +0.08% | 21 | 1725億9370万 | -0.17% | 6.58 | 0.14 |
| 04/26 | 243,000 | 244,300 | 243,000 | 243,500 | +0.37% | 29 | 1724億5205万 | -0.33% | 6.58 | 0.14 |
| 04/25 | 242,600 | 244,700 | 242,500 | 242,600 | -0.08% | 57 | 1718億1465万 | -0.79% | 6.55 | 0.14 |
| 04/22 | 242,500 | 242,800 | 242,200 | 242,800 | +0.17% | 67 | 1719億5630万 | -0.79% | 6.56 | 0.14 |
| 04/21 | 242,200 | 242,900 | 242,200 | 242,400 | +0.04% | 22 | 1716億7301万 | -1.03% | 6.55 | 0.14 |
| 04/20 | 242,400 | 243,100 | 242,200 | 242,300 | -0.21% | 46 | 1716億219万 | -1.13% | 6.54 | 0.14 |
| 04/19 | 244,400 | 244,400 | 242,400 | 242,800 | -0.45% | 46 | 1719億5630万 | -0.97% | 6.56 | 0.14 |
| 04/18 | 243,200 | 243,900 | 242,100 | 243,900 | +0.29% | 26 | 1727億3534万 | -0.57% | 6.59 | 0.14 |
| 04/15 | 242,300 | 243,500 | 242,300 | 243,200 | +0.12% | 16 | 1722億3959万 | -0.89% | 6.57 | 0.14 |
| 04/14 | 242,300 | 244,300 | 241,900 | 242,900 | +0.16% | 54 | 1720億2712万 | -1.07% | 6.56 | 0.14 |
| 04/13 | 241,500 | 244,300 | 241,500 | 242,500 | +0.29% | 56 | 1717億4383万 | -1.29% | 6.55 | 0.14 |
| 04/12 | 242,000 | 242,900 | 241,600 | 241,800 | -0.17% | 92 | 1712億4807万 | -1.63% | 6.53 | 0.14 |
| 04/11 | 243,400 | 243,600 | 242,000 | 242,200 | +0.04% | 165 | 1715億3136万 | -1.54% | 6.54 | 0.14 |
| 04/08 | 242,200 | 242,500 | 242,100 | 242,100 | -0.21% | 819 | 1714億6054万 | -1.67% | 6.54 | 0.14 |
| 04/07 | 242,700 | 243,100 | 242,500 | 242,600 | -0.12% | 1,032 | 1718億1465万 | -1.56% | 6.55 | 0.14 |
| 04/06 | 244,200 | 244,200 | 242,900 | 242,900 | -0.45% | 298 | 1720億2712万 | -1.54% | 6.56 | 0.14 |
| 04/05 | 245,000 | 245,000 | 244,000 | 244,000 | -0.16% | 174 | 1728億616万 | -1.19% | 6.59 | 0.14 |
| 04/04 | 245,700 | 245,700 | 244,000 | 244,400 | -0.2% | 48 | 1730億8945万 | -1.1% | 6.6 | 0.14 |
| 04/01 | 245,300 | 245,800 | 242,200 | 244,900 | -0.41% | 64 | 1734億4356万 | -0.96% | 6.61 | 0.14 |
| 03/31 | 245,600 | 247,400 | 244,000 | 245,900 | +0.41% | 54 | 1741億5178万 | -0.61% | 4.85 | 0.1 |
| 03/30 | 242,200 | 247,400 | 242,200 | 244,900 | -1.13% | 129 | 1734億4356万 | -1.05% | 4.83 | 0.1 |
| 03/29 | 249,500 | 250,000 | 247,300 | 247,700 | -0.2% | 84 | 1754億2658万 | +0.04% | 4.88 | 0.1 |
| 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 |
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。
