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

2022/08/26

2022/04/01～2022/08/26

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
08/26	252,300	252,800	251,800	252,700	+0.16%	26	1789億6769万	+2.06%	6.83	0.15
08/25	254,000	254,000	251,700	252,300	-0.36%	64	1786億8441万	+2.03%	6.81	0.15
08/24	250,500	254,000	250,000	253,200	+0.76%	494	1793億2181万	+2.53%	6.84	0.15
08/23	250,000	252,000	249,300	251,300	+0.64%	413	1779億7618万	+1.9%	6.79	0.15
08/22	249,500	249,900	248,100	249,700	+0.08%	845	1768億4303万	+1.36%	6.74	0.14
08/19	249,000	249,500	247,900	249,500	+0.2%	529	1767億138万	+1.37%	6.74	0.14
08/18	248,700	249,000	247,800	249,000	+0.12%	64	1763億4727万	+1.25%	6.73	0.14
08/17	247,800	248,700	247,300	248,700	+0.53%	45	1761億3481万	+1.21%	6.72	0.14
08/16	247,900	247,900	247,000	247,400	-0.04%	33	1752億1412万	+0.75%	6.68	0.14
08/15	247,400	247,800	247,400	247,500	+0.04%	32	1752億8494万	+0.84%	6.68	0.14
08/12	247,400	248,000	247,000	247,400	0%	24	1752億1412万	+0.85%	6.68	0.14
08/10	247,000	248,000	246,700	247,400	-0.24%	22	1752億1412万	+0.9%	6.68	0.14
08/09	248,000	248,100	246,200	248,000	+0.73%	30	1756億3905万	+1.2%	6.7	0.14
08/08	247,800	249,000	246,100	246,200	-0.61%	47	1743億6425万	+0.52%	6.65	0.14
08/05	247,500	249,200	245,300	247,700	+0.32%	488	1754億2658万	+1.16%	6.69	0.14
08/04	244,800	247,000	244,500	246,900	+0.9%	1,690	1748億6001万	+0.9%	6.67	0.14
08/03	246,500	246,500	244,700	244,700	-0.73%	102	1733億192万	+0.05%	6.61	0.14
08/02	245,000	248,900	245,000	246,500	+0.53%	115	1745億7672万	+0.8%	6.66	0.14
08/01	244,800	248,500	243,900	245,200	+0.53%	181	1736億5603万	+0.32%	6.62	0.14
07/29	244,300	244,700	243,900	243,900	-0.29%	1,402	1727億3534万	-0.18%	6.59	0.14
07/28	244,900	244,900	244,500	244,600	+0.04%	9	1732億3110万	+0.12%	6.61	0.14
07/27	245,000	245,000	244,500	244,500	-0.2%	36	1731億6027万	+0.11%	6.6	0.14
07/26	245,200	245,600	245,000	245,000	-0.24%	31	1735億1439万	+0.34%	6.62	0.14
07/25	245,100	245,600	245,100	245,600	+0.2%	14	1739億3932万	+0.62%	6.63	0.14
07/22	244,600	246,000	244,400	245,100	+0.2%	50	1735億8521万	+0.45%	6.62	0.14
07/21	244,900	245,000	244,500	244,600	+0.12%	24	1732億3110万	+0.29%	6.61	0.14
07/20	245,100	245,100	244,300	244,300	-0.2%	45	1730億1863万	+0.2%	6.6	0.14
07/19	244,700	244,800	244,300	244,800	+0.16%	22	1733億7274万	+0.41%	6.61	0.14
07/15	244,500	244,500	244,200	244,400	+0.12%	18	1730億8945万	+0.27%	6.6	0.14
07/14	244,500	244,600	244,100	244,100	-0.16%	15	1728億7699万	+0.16%	6.59	0.14
07/13	244,400	244,600	244,200	244,500	+0.16%	21	1731億6027万	+0.32%	6.6	0.14
07/12	244,500	244,500	244,000	244,100	-0.25%	42	1728億7699万	+0.17%	6.59	0.14
07/11	244,700	244,700	244,300	244,700	+0.08%	18	1733億192万	+0.42%	6.61	0.14
07/08	244,500	244,600	244,000	244,500	+0.2%	21	1731億6027万	+0.35%	6.6	0.14
07/07	244,100	244,500	244,000	244,000	-0.29%	14	1728億616万	+0.15%	6.59	0.14
07/06	244,500	245,000	243,800	244,700	+0.29%	31	1733億192万	+0.43%	6.61	0.14
07/05	244,800	244,800	243,300	244,000	-0.33%	48	1728億616万	+0.14%	6.59	0.14
07/04	244,800	244,800	244,300	244,800	+0.2%	25	1733億7274万	+0.44%	6.61	0.14
07/01	243,500	244,300	243,400	244,300	+0.33%	18	1730億1863万	+0.21%	6.6	0.14
06/30	243,700	244,600	243,500	243,500	-0.33%	27	1724億5205万	-0.13%	6.58	0.14
06/29	243,800	244,600	243,000	244,300	+0.33%	30	1730億1863万	+0.18%	6.6	0.14
06/28	243,500	244,000	243,000	243,500	0%	62	1724億5205万	-0.13%	6.58	0.14
06/27	243,000	243,500	243,000	243,500	+0.21%	71	1724億5205万	-0.12%	6.58	0.14
06/24	243,000	243,800	242,800	243,000	0%	205	1720億9794万	-0.32%	6.56	0.14
06/23	242,500	243,000	242,300	243,000	+0.04%	1,029	1720億9794万	-0.32%	6.56	0.14
06/22	242,900	243,000	242,800	242,900	-0.12%	294	1720億2712万	-0.37%	6.56	0.14
06/21	242,900	243,500	242,900	243,200	+0.08%	60	1722億3959万	-0.27%	6.57	0.14
06/20	243,000	243,500	242,900	243,000	0%	94	1720億9794万	-0.37%	6.56	0.14
06/17	242,500	243,000	242,500	243,000	+0.16%	110	1720億9794万	-0.38%	6.56	0.14
06/16	242,900	243,200	242,600	242,600	-0.12%	190	1718億1465万	-0.56%	6.55	0.14
06/15	243,400	243,500	242,800	242,900	-0.37%	497	1720億2712万	-0.47%	6.56	0.14
06/14	243,600	245,000	243,200	243,800	+0.12%	296	1726億6452万	-0.12%	6.58	0.14
06/13	243,600	243,900	243,500	243,500	-0.04%	60	1724億5205万	-0.25%	6.58	0.14
06/10	244,000	244,000	243,600	243,600	-0.12%	86	1725億2287万	-0.22%	6.58	0.14
06/09	243,800	244,000	243,800	243,900	+0.04%	42	1727億3534万	-0.1%	6.59	0.14
06/08	244,000	244,100	243,800	243,800	+0.04%	64	1726億6452万	-0.15%	6.58	0.14
06/07	243,800	244,000	243,700	243,700	-0.08%	81	1725億9370万	-0.19%	6.58	0.14
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

信金中央金庫（8421）の株価チャート

2022/04/01～2022/08/26

株価推移

開示資料

決算

株式

チャート