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

2023/01/06

2022/08/10～2023/01/06

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
2023
01/06	275,900	277,700	275,800	276,400	+0.14%	89	1957億5256万	+2.13%	7.47	0.16
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

信金中央金庫（8421）の株価チャート

2022/08/10～2023/01/06

株価推移

開示資料

決算

株式

チャート