信金中央金庫（8421）の株価チャート
2022/08/09～2023/01/05
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 01/05 | 281,400 | 281,400 | 275,700 | 276,000 | -0.36% | 78 | 1954億6927万 | +2.12% | 7.45 | 0.16 |
| 01/04 | 275,400 | 290,700 | 273,000 | 277,000 | +0.25% | 124 | 1961億7749万 | +2.61% | 7.48 | 0.16 |
| 2022 | ||||||||||
| 12/30 | 273,600 | 276,300 | 273,600 | 276,300 | +0.69% | 41 | 1956億8173万 | +2.5% | 7.46 | 0.16 |
| 12/29 | 270,000 | 275,000 | 270,000 | 274,400 | +1.4% | 68 | 1943億3611万 | +1.95% | 7.41 | 0.16 |
| 12/28 | 270,000 | 270,600 | 269,600 | 270,600 | +0.3% | 85 | 1916億4487万 | +0.67% | 7.31 | 0.16 |
| 12/27 | 269,400 | 270,000 | 269,400 | 269,800 | +0.04% | 29 | 1910億7829万 | +0.45% | 7.29 | 0.16 |
| 12/26 | 270,300 | 270,400 | 269,700 | 269,700 | -0.3% | 17 | 1910億747万 | +0.48% | 7.28 | 0.16 |
| 12/23 | 270,800 | 270,800 | 269,900 | 270,500 | -0.11% | 20 | 1915億7405万 | +0.85% | 7.31 | 0.16 |
| 12/22 | 269,800 | 270,800 | 269,000 | 270,800 | +0.37% | 182 | 1917億8651万 | +1.04% | 7.31 | 0.16 |
| 12/21 | 269,800 | 270,200 | 268,600 | 269,800 | -0.26% | 76 | 1910億7829万 | +0.76% | 7.29 | 0.16 |
| 12/20 | 270,400 | 270,500 | 269,500 | 270,500 | +0.45% | 54 | 1915億7405万 | +1.1% | 7.31 | 0.16 |
| 12/19 | 269,200 | 270,400 | 269,200 | 269,300 | -0.33% | 34 | 1907億2418万 | +0.73% | 7.27 | 0.16 |
| 12/16 | 269,400 | 270,200 | 269,100 | 270,200 | +0.6% | 18 | 1913億6158万 | +1.15% | 7.3 | 0.16 |
| 12/15 | 270,100 | 270,100 | 268,200 | 268,600 | -0.56% | 34 | 1902億2842万 | +0.64% | 7.25 | 0.16 |
| 12/14 | 268,700 | 270,500 | 268,700 | 270,100 | +0.52% | 92 | 1912億9076万 | +1.26% | 7.3 | 0.16 |
| 12/13 | 268,800 | 269,000 | 267,900 | 268,700 | +0.3% | 64 | 1902億9925万 | +0.83% | 7.26 | 0.16 |
| 12/12 | 268,800 | 269,500 | 267,900 | 267,900 | -0.15% | 84 | 1897億3267万 | +0.6% | 7.24 | 0.16 |
| 12/09 | 268,100 | 269,000 | 268,100 | 268,300 | +0.11% | 228 | 1900億1596万 | +0.8% | 7.25 | 0.16 |
| 12/08 | 268,100 | 269,000 | 268,000 | 268,000 | -0.04% | 83 | 1898億349万 | +0.74% | 7.24 | 0.16 |
| 12/07 | 268,100 | 268,600 | 268,100 | 268,100 | -0.15% | 110 | 1898億7431万 | +0.86% | 7.24 | 0.16 |
| 12/06 | 268,700 | 269,100 | 268,300 | 268,500 | -0.07% | 136 | 1901億5760万 | +1.09% | 7.25 | 0.16 |
| 12/05 | 268,000 | 269,200 | 268,000 | 268,700 | -0.11% | 37 | 1902億9925万 | +1.21% | 7.26 | 0.16 |
| 12/02 | 269,400 | 269,400 | 268,200 | 269,000 | +0.11% | 34 | 1905億1171万 | +1.39% | 7.27 | 0.16 |
| 12/01 | 267,500 | 270,000 | 267,500 | 268,700 | +0.45% | 55 | 1902億9925万 | +1.36% | 7.26 | 0.16 |
| 11/30 | 265,900 | 269,100 | 265,900 | 267,500 | -0.15% | 251 | 1894億4938万 | +1.01% | 7.23 | 0.16 |
| 11/29 | 267,000 | 268,000 | 267,000 | 267,900 | +0.34% | 27 | 1897億3267万 | +1.22% | 7.24 | 0.16 |
| 11/28 | 266,000 | 267,000 | 265,800 | 267,000 | +0.38% | 58 | 1890億9527万 | +0.95% | 7.21 | 0.15 |
| 11/25 | 266,200 | 266,200 | 265,700 | 266,000 | +0.08% | 28 | 1883億8705万 | +0.63% | 7.18 | 0.15 |
| 11/24 | 265,500 | 266,100 | 265,400 | 265,800 | +0.08% | 66 | 1882億4540万 | +0.61% | 7.18 | 0.15 |
| 11/22 | 265,100 | 265,600 | 264,900 | 265,600 | +0.19% | 58 | 1881億376万 | +0.6% | 7.17 | 0.15 |
| 11/21 | 264,500 | 265,500 | 264,500 | 265,100 | -0.04% | 47 | 1877億4965万 | +0.5% | 7.16 | 0.15 |
| 11/18 | 265,000 | 265,200 | 265,000 | 265,200 | +0.08% | 26 | 1878億2047万 | +0.61% | 7.16 | 0.15 |
| 11/17 | 265,200 | 265,200 | 264,500 | 265,000 | +0.15% | 38 | 1876億7883万 | +0.63% | 7.16 | 0.15 |
| 11/16 | 264,600 | 265,500 | 264,400 | 264,600 | -0.08% | 48 | 1873億9554万 | +0.57% | 7.15 | 0.15 |
| 11/15 | 264,500 | 265,400 | 264,500 | 264,800 | 0% | 66 | 1875億3718万 | +0.7% | 7.15 | 0.15 |
| 11/14 | 264,000 | 264,800 | 263,900 | 264,800 | +0.34% | 17 | 1875億3718万 | +0.79% | 7.15 | 0.15 |
| 11/11 | 263,700 | 265,200 | 263,700 | 263,900 | -0.23% | 47 | 1868億9978万 | +0.54% | 7.13 | 0.15 |
| 11/10 | 264,500 | 264,500 | 263,800 | 264,500 | 0% | 13 | 1873億2471万 | +0.86% | 7.14 | 0.15 |
| 11/09 | 263,800 | 264,800 | 263,500 | 264,500 | +0.23% | 33 | 1873億2471万 | +0.95% | 7.14 | 0.15 |
| 11/08 | 263,400 | 265,000 | 263,400 | 263,900 | -0.23% | 44 | 1868億9978万 | +0.83% | 7.13 | 0.15 |
| 11/07 | 264,900 | 264,900 | 263,800 | 264,500 | +0.11% | 19 | 1873億2471万 | +1.13% | 7.14 | 0.15 |
| 11/04 | 264,800 | 264,800 | 264,200 | 264,200 | -0.23% | 7 | 1871億1225万 | +1.05% | 7.14 | 0.15 |
| 11/02 | 263,200 | 265,000 | 262,700 | 264,800 | +0.84% | 235 | 1875億3718万 | +1.27% | 7.15 | 0.15 |
| 11/01 | 262,500 | 264,700 | 262,500 | 262,600 | -0.23% | 83 | 1859億7909万 | +0.45% | 7.09 | 0.15 |
| 10/31 | 262,100 | 264,900 | 262,100 | 263,200 | -0.75% | 74 | 1864億403万 | +0.67% | 7.11 | 0.15 |
| 10/28 | 263,200 | 265,300 | 263,200 | 265,200 | +0.26% | 41 | 1878億2047万 | +1.44% | 7.16 | 0.15 |
| 10/27 | 263,300 | 265,300 | 262,000 | 264,500 | +0.46% | 245 | 1873億2471万 | +1.22% | 7.14 | 0.15 |
| 10/26 | 262,900 | 263,600 | 262,600 | 263,300 | +0.46% | 27 | 1864億7485万 | +0.81% | 7.11 | 0.15 |
| 10/25 | 263,700 | 264,100 | 262,000 | 262,100 | -0.61% | 102 | 1856億2498万 | +0.41% | 7.08 | 0.15 |
| 10/24 | 263,500 | 263,900 | 262,400 | 263,700 | +0.08% | 60 | 1867億5814万 | +1.04% | 7.12 | 0.15 |
| 10/21 | 261,700 | 263,500 | 261,700 | 263,500 | +0.19% | 50 | 1866億1649万 | +1.01% | 7.12 | 0.15 |
| 10/20 | 262,100 | 263,000 | 262,000 | 263,000 | +0.34% | 32 | 1862億6238万 | +0.88% | 7.1 | 0.15 |
| 10/19 | 260,600 | 262,200 | 260,600 | 262,100 | +0.23% | 43 | 1856億2498万 | +0.59% | 7.08 | 0.15 |
| 10/18 | 261,500 | 262,000 | 260,000 | 261,500 | +0.46% | 48 | 1852億5万 | +0.41% | 7.06 | 0.15 |
| 10/17 | 260,000 | 260,900 | 258,900 | 260,300 | +0.15% | 34 | 1843億5018万 | 0% | 7.03 | 0.15 |
| 10/14 | 258,700 | 260,000 | 258,700 | 259,900 | +0.43% | 30 | 1840億6689万 | -0.08% | 7.02 | 0.15 |
| 10/13 | 258,500 | 259,400 | 258,500 | 258,800 | -0.12% | 10 | 1832億8785万 | -0.43% | 6.99 | 0.15 |
| 10/12 | 261,300 | 261,800 | 259,000 | 259,100 | -0.73% | 75 | 1835億32万 | -0.26% | 7 | 0.15 |
| 10/11 | 259,000 | 262,400 | 258,400 | 261,000 | +0.62% | 82 | 1848億4594万 | +0.54% | 7.05 | 0.15 |
| 10/07 | 258,700 | 260,300 | 258,700 | 259,400 | +0.27% | 24 | 1837億1278万 | -0.02% | 7.01 | 0.15 |
| 10/06 | 258,500 | 261,600 | 258,200 | 258,700 | +0.27% | 65 | 1832億1703万 | -0.24% | 6.99 | 0.15 |
| 10/05 | 257,500 | 258,700 | 257,500 | 258,000 | -0.19% | 54 | 1827億2127万 | -0.46% | 6.97 | 0.15 |
| 10/04 | 257,500 | 260,500 | 257,500 | 258,500 | +0.39% | 58 | 1830億7538万 | -0.2% | 6.98 | 0.15 |
| 10/03 | 259,000 | 259,000 | 250,000 | 257,500 | -0.62% | 209 | 1823億6716万 | -0.49% | 6.96 | 0.15 |
| 09/30 | 259,900 | 260,500 | 259,100 | 259,100 | -1.14% | 121 | 1835億32万 | +0.2% | 7 | 0.15 |
| 09/29 | 261,500 | 263,500 | 261,000 | 262,100 | -1.09% | 250 | 1856億2498万 | +1.46% | 7.08 | 0.15 |
| 09/28 | 263,300 | 265,000 | 263,200 | 265,000 | +0.65% | 305 | 1876億7883万 | +2.75% | 7.16 | 0.15 |
| 09/27 | 263,300 | 263,500 | 263,000 | 263,300 | -0.11% | 31 | 1864億7485万 | +2.34% | 7.11 | 0.15 |
| 09/26 | 262,500 | 263,600 | 261,600 | 263,600 | +0.42% | 137 | 1866億8731万 | +2.67% | 7.12 | 0.15 |
| 09/22 | 261,400 | 262,500 | 260,600 | 262,500 | +0.19% | 46 | 1859億827万 | +2.48% | 7.09 | 0.15 |
| 09/21 | 261,700 | 262,000 | 260,000 | 262,000 | +0.19% | 97 | 1855億5416万 | +2.5% | 7.08 | 0.15 |
| 09/20 | 259,000 | 261,500 | 259,000 | 261,500 | +0.77% | 196 | 1852億5万 | +2.54% | 7.06 | 0.15 |
| 09/16 | 262,800 | 262,800 | 259,500 | 259,500 | -0.57% | 84 | 1837億8360万 | +1.98% | 7.01 | 0.15 |
| 09/15 | 259,700 | 261,200 | 259,400 | 261,000 | +0.08% | 73 | 1848億4594万 | +2.77% | 7.05 | 0.15 |
| 09/14 | 260,000 | 261,000 | 259,000 | 260,800 | +0.46% | 119 | 1847億429万 | +2.91% | 7.04 | 0.15 |
| 09/13 | 259,000 | 259,700 | 258,300 | 259,600 | +0.23% | 59 | 1838億5443万 | +2.64% | 7.01 | 0.15 |
| 09/12 | 256,200 | 259,300 | 256,200 | 259,000 | 0% | 54 | 1834億2949万 | +2.62% | 7 | 0.15 |
| 09/09 | 256,900 | 259,000 | 256,900 | 259,000 | +0.39% | 118 | 1834億2949万 | +2.81% | 7 | 0.15 |
| 09/08 | 255,000 | 258,300 | 255,000 | 258,000 | +0.82% | 92 | 1827億2127万 | +2.61% | 6.97 | 0.15 |
| 09/07 | 254,000 | 256,000 | 253,900 | 255,900 | +0.35% | 52 | 1812億3400万 | +1.99% | 6.91 | 0.15 |
| 09/06 | 255,000 | 255,500 | 249,500 | 255,000 | 0% | 164 | 1805億9661万 | +1.78% | 6.89 | 0.15 |
| 09/05 | 255,100 | 255,700 | 254,200 | 255,000 | -0.04% | 32 | 1805億9661万 | +1.94% | 6.89 | 0.15 |
| 09/02 | 257,000 | 258,500 | 252,600 | 255,100 | -0.78% | 137 | 1806億6743万 | +2.16% | 6.89 | 0.15 |
| 09/01 | 253,000 | 257,500 | 253,000 | 257,100 | +0.27% | 86 | 1820億8387万 | +3.14% | 6.94 | 0.15 |
| 08/31 | 253,000 | 256,400 | 253,000 | 256,400 | +0.39% | 96 | 1815億8812万 | +3.06% | 6.93 | 0.15 |
| 08/30 | 252,400 | 255,400 | 252,200 | 255,400 | +0.79% | 553 | 1808億7989万 | +2.85% | 6.9 | 0.15 |
| 08/29 | 251,600 | 253,400 | 251,600 | 253,400 | +0.28% | 68 | 1794億6345万 | +2.21% | 6.84 | 0.15 |
| 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 |
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。
