信金中央金庫（8421）の株価チャート
2022/10/11～2023/03/07
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 | ||||||||||
| 03/07 | 274,200 | 274,600 | 273,000 | 274,000 | -0.11% | 113 | 1940億5282万 | -0.21% | 7.4 | 0.16 |
| 03/06 | 274,700 | 274,800 | 273,700 | 274,300 | -0.25% | 64 | 1942億6529万 | -0.11% | 7.41 | 0.16 |
| 03/03 | 274,900 | 275,900 | 274,200 | 275,000 | +0.11% | 69 | 1947億6105万 | +0.16% | 7.43 | 0.16 |
| 03/02 | 274,900 | 274,900 | 274,100 | 274,700 | +0.18% | 66 | 1945億4858万 | +0.07% | 7.42 | 0.16 |
| 03/01 | 274,800 | 274,800 | 274,200 | 274,200 | 0% | 35 | 1941億9447万 | -0.09% | 7.41 | 0.16 |
| 02/28 | 275,000 | 275,500 | 274,200 | 274,200 | -0.22% | 33 | 1941億9447万 | -0.11% | 7.41 | 0.16 |
| 02/27 | 275,000 | 275,600 | 273,800 | 274,800 | 0% | 133 | 1946億1940万 | +0.11% | 7.42 | 0.16 |
| 02/24 | 273,900 | 275,100 | 273,900 | 274,800 | +0.33% | 39 | 1946億1940万 | +0.14% | 7.42 | 0.16 |
| 02/22 | 275,000 | 275,000 | 273,800 | 273,900 | -0.44% | 63 | 1939億8200万 | -0.16% | 7.4 | 0.16 |
| 02/21 | 274,700 | 275,100 | 274,000 | 275,100 | +0.15% | 39 | 1948億3187万 | +0.27% | 7.43 | 0.16 |
| 02/20 | 275,200 | 275,200 | 273,800 | 274,700 | -0.07% | 35 | 1945億4858万 | +0.16% | 7.42 | 0.16 |
| 02/17 | 274,800 | 275,100 | 273,800 | 274,900 | +0.4% | 59 | 1946億9022万 | +0.24% | 7.42 | 0.16 |
| 02/16 | 274,800 | 275,000 | 273,200 | 273,800 | -0.44% | 138 | 1939億1118万 | -0.16% | 7.4 | 0.16 |
| 02/15 | 275,500 | 275,500 | 273,600 | 275,000 | +0.07% | 85 | 1947億6105万 | +0.25% | 7.43 | 0.16 |
| 02/14 | 274,900 | 275,200 | 273,500 | 274,800 | -0.04% | 80 | 1946億1940万 | +0.18% | 7.42 | 0.16 |
| 02/13 | 274,300 | 274,900 | 274,100 | 274,900 | +0.33% | 34 | 1946億9022万 | +0.21% | 7.42 | 0.16 |
| 02/10 | 274,200 | 274,600 | 273,900 | 274,000 | -0.18% | 20 | 1940億5282万 | -0.14% | 7.4 | 0.16 |
| 02/09 | 274,800 | 274,800 | 273,800 | 274,500 | +0.15% | 67 | 1944億693万 | +0.01% | 7.41 | 0.16 |
| 02/08 | 275,400 | 275,400 | 274,000 | 274,100 | -0.33% | 37 | 1941億2365万 | -0.17% | 7.4 | 0.16 |
| 02/07 | 275,300 | 275,500 | 275,000 | 275,000 | -0.04% | 30 | 1947億6105万 | +0.13% | 7.43 | 0.16 |
| 02/06 | 275,700 | 275,700 | 275,100 | 275,100 | -0.18% | 74 | 1948億3187万 | +0.17% | 7.43 | 0.16 |
| 02/03 | 276,000 | 276,000 | 275,100 | 275,600 | +0.4% | 27 | 1951億8598万 | +0.42% | 7.44 | 0.16 |
| 02/02 | 276,100 | 276,100 | 274,300 | 274,500 | -0.18% | 50 | 1944億693万 | +0.1% | 7.41 | 0.16 |
| 02/01 | 274,000 | 275,800 | 273,500 | 275,000 | +0.62% | 207 | 1947億6105万 | +0.36% | 7.43 | 0.16 |
| 01/31 | 275,100 | 275,300 | 273,000 | 273,300 | -0.58% | 52 | 1935億5707万 | -0.2% | 7.38 | 0.16 |
| 01/30 | 275,000 | 275,100 | 273,500 | 274,900 | +0.59% | 15 | 1946億9022万 | +0.42% | 7.42 | 0.16 |
| 01/27 | 273,900 | 275,000 | 273,100 | 273,300 | -0.22% | 28 | 1935億5707万 | -0.09% | 7.38 | 0.16 |
| 01/26 | 274,900 | 276,000 | 273,600 | 273,900 | +0.26% | 114 | 1939億8200万 | +0.17% | 7.4 | 0.16 |
| 01/25 | 274,400 | 275,500 | 272,800 | 273,200 | -0.65% | 144 | 1934億8625万 | -0.02% | 7.38 | 0.16 |
| 01/24 | 274,900 | 275,200 | 274,000 | 275,000 | +0.26% | 114 | 1947億6105万 | +0.69% | 7.43 | 0.16 |
| 01/23 | 273,200 | 274,500 | 272,900 | 274,300 | +0.51% | 145 | 1942億6529万 | +0.52% | 7.41 | 0.16 |
| 01/20 | 272,800 | 274,500 | 272,300 | 272,900 | +0.07% | 98 | 1932億7378万 | +0.07% | 7.37 | 0.16 |
| 01/19 | 273,200 | 274,400 | 272,600 | 272,700 | -0.58% | 49 | 1931億3213万 | +0.06% | 7.37 | 0.16 |
| 01/18 | 275,400 | 275,400 | 273,200 | 274,300 | +0.48% | 100 | 1942億6529万 | +0.72% | 7.41 | 0.16 |
| 01/17 | 275,200 | 275,200 | 271,300 | 273,000 | -0.4% | 105 | 1933億4460万 | +0.33% | 7.37 | 0.16 |
| 01/16 | 275,000 | 275,000 | 273,900 | 274,100 | -0.25% | 50 | 1941億2365万 | +0.81% | 7.4 | 0.16 |
| 01/13 | 275,600 | 276,000 | 274,300 | 274,800 | -0.29% | 106 | 1946億1940万 | +1.16% | 7.42 | 0.16 |
| 01/12 | 275,500 | 276,500 | 274,800 | 275,600 | +0.29% | 157 | 1951億8598万 | +1.54% | 7.44 | 0.16 |
| 01/11 | 275,300 | 276,600 | 274,200 | 274,800 | -0.18% | 52 | 1946億1940万 | +1.35% | 7.42 | 0.16 |
| 01/10 | 277,800 | 277,900 | 275,200 | 275,300 | -0.4% | 116 | 1949億7351万 | +1.62% | 7.44 | 0.16 |
| 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。
