信金中央金庫（8421）の株価チャート
2023/01/05～2023/06/01
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 | ||||||||||
| 06/01 | 275,000 | 275,500 | 273,500 | 274,200 | -0.22% | 34 | 1941億9447万 | +0.16% | 6.04 | 0.14 |
| 05/31 | 276,000 | 276,000 | 274,800 | 274,800 | -0.25% | 17 | 1946億1940万 | +0.4% | 6.05 | 0.14 |
| 05/30 | 275,400 | 275,600 | 275,300 | 275,500 | +0.04% | 66 | 1951億1516万 | +0.68% | 6.07 | 0.14 |
| 05/29 | 274,700 | 275,400 | 274,600 | 275,400 | +0.33% | 89 | 1950億4433万 | +0.68% | 6.07 | 0.14 |
| 05/26 | 272,900 | 274,500 | 272,900 | 274,500 | +0.26% | 149 | 1944億693万 | +0.39% | 6.05 | 0.14 |
| 05/25 | 273,600 | 273,800 | 273,500 | 273,800 | +0.11% | 20 | 1939億1118万 | +0.14% | 6.03 | 0.14 |
| 05/24 | 273,300 | 273,800 | 273,300 | 273,500 | +0.07% | 64 | 1936億9871万 | +0.04% | 6.03 | 0.14 |
| 05/23 | 274,500 | 274,500 | 272,900 | 273,300 | +0.07% | 44 | 1935億5707万 | -0.02% | 6.02 | 0.13 |
| 05/22 | 273,000 | 274,500 | 272,900 | 273,100 | 0% | 106 | 1934億1542万 | -0.08% | 6.02 | 0.13 |
| 05/19 | 273,200 | 273,900 | 273,000 | 273,100 | -0.07% | 37 | 1934億1542万 | -0.07% | 6.02 | 0.13 |
| 05/18 | 274,400 | 274,400 | 273,300 | 273,300 | -0.33% | 45 | 1935億5707万 | 0% | 6.02 | 0.13 |
| 05/17 | 273,000 | 274,200 | 272,900 | 274,200 | +0.44% | 85 | 1941億9447万 | +0.34% | 6.04 | 0.14 |
| 05/16 | 273,300 | 273,300 | 273,000 | 273,000 | -0.11% | 69 | 1933億4460万 | -0.08% | 6.01 | 0.13 |
| 05/15 | 273,600 | 273,800 | 273,000 | 273,300 | -0.07% | 96 | 1935億5707万 | +0.03% | 6.02 | 0.13 |
| 05/12 | 273,600 | 273,600 | 273,300 | 273,500 | 0% | 16 | 1936億9871万 | +0.11% | 6.03 | 0.14 |
| 05/11 | 274,000 | 274,000 | 273,000 | 273,500 | +0.04% | 30 | 1936億9871万 | +0.12% | 6.03 | 0.14 |
| 05/10 | 273,200 | 274,000 | 272,900 | 273,400 | -0.04% | 35 | 1936億2789万 | +0.07% | 6.02 | 0.14 |
| 05/09 | 273,500 | 273,500 | 273,300 | 273,500 | -0.15% | 10 | 1936億9871万 | +0.1% | 6.03 | 0.14 |
| 05/08 | 273,900 | 273,900 | 273,400 | 273,900 | -0.04% | 34 | 1939億8200万 | +0.28% | 6.03 | 0.14 |
| 05/02 | 273,600 | 274,000 | 273,500 | 274,000 | -0.15% | 14 | 1940億5282万 | +0.3% | 6.04 | 0.14 |
| 05/01 | 273,200 | 274,400 | 272,000 | 274,400 | +0.44% | 106 | 1943億3611万 | +0.43% | 6.05 | 0.14 |
| 04/28 | 273,500 | 273,500 | 273,000 | 273,200 | -0.04% | 15 | 1934億8625万 | -0.01% | 6.02 | 0.13 |
| 04/27 | 273,200 | 273,400 | 272,900 | 273,300 | +0.11% | 15 | 1935億5707万 | +0.01% | 6.02 | 0.13 |
| 04/26 | 272,800 | 273,300 | 272,800 | 273,000 | -0.11% | 13 | 1933億4460万 | -0.12% | 6.01 | 0.13 |
| 04/25 | 273,100 | 273,400 | 272,900 | 273,300 | +0.11% | 19 | 1935億5707万 | -0.02% | 6.02 | 0.13 |
| 04/24 | 272,800 | 273,100 | 272,800 | 273,000 | +0.07% | 20 | 1933億4460万 | -0.14% | 6.01 | 0.13 |
| 04/21 | 273,100 | 273,100 | 272,500 | 272,800 | -0.07% | 23 | 1932億296万 | -0.23% | 6.01 | 0.13 |
| 04/20 | 273,000 | 273,300 | 272,800 | 273,000 | -0.07% | 33 | 1933億4460万 | -0.17% | 6.01 | 0.13 |
| 04/19 | 272,800 | 273,500 | 272,800 | 273,200 | -0.11% | 38 | 1934億8625万 | -0.11% | 6.02 | 0.13 |
| 04/18 | 275,000 | 275,000 | 273,100 | 273,500 | -0.07% | 26 | 1936億9871万 | -0.01% | 6.03 | 0.14 |
| 04/17 | 272,500 | 273,700 | 272,500 | 273,700 | +0.44% | 53 | 1938億4036万 | +0.05% | 6.03 | 0.14 |
| 04/14 | 272,200 | 273,000 | 272,200 | 272,500 | +0.15% | 74 | 1929億9049万 | -0.4% | 6 | 0.13 |
| 04/13 | 272,900 | 273,000 | 272,100 | 272,100 | -0.29% | 96 | 1927億720万 | -0.57% | 5.99 | 0.13 |
| 04/12 | 272,900 | 273,300 | 272,900 | 272,900 | 0% | 23 | 1932億7378万 | -0.32% | 6.01 | 0.13 |
| 04/11 | 273,000 | 273,400 | 272,800 | 272,900 | 0% | 55 | 1932億7378万 | -0.33% | 6.01 | 0.13 |
| 04/10 | 272,800 | 273,300 | 272,800 | 272,900 | -0.04% | 34 | 1932億7378万 | -0.35% | 6.01 | 0.13 |
| 04/07 | 272,700 | 273,200 | 272,700 | 273,000 | +0.07% | 46 | 1933億4460万 | -0.35% | 6.01 | 0.13 |
| 04/06 | 273,100 | 273,300 | 272,700 | 272,800 | -0.07% | 20 | 1932億296万 | -0.45% | 6.01 | 0.13 |
| 04/05 | 272,500 | 273,100 | 272,500 | 273,000 | +0.15% | 35 | 1933億4460万 | -0.39% | 6.01 | 0.13 |
| 04/04 | 274,000 | 274,000 | 272,200 | 272,600 | -0.51% | 38 | 1930億6131万 | -0.56% | 6.01 | 0.13 |
| 04/03 | 272,600 | 283,500 | 271,900 | 274,000 | +0.04% | 224 | 1940億5282万 | -0.08% | 6.04 | 0.14 |
| 03/31 | 272,000 | 273,900 | 271,800 | 273,900 | +0.88% | 30 | 1939億8200万 | -0.13% | 7.4 | 0.16 |
| 03/30 | 273,900 | 274,000 | 270,000 | 271,500 | -1.24% | 69 | 1922億8227万 | -1% | 7.33 | 0.16 |
| 03/29 | 275,300 | 275,600 | 274,200 | 274,900 | -0.15% | 82 | 1946億9022万 | +0.19% | 7.42 | 0.16 |
| 03/28 | 274,800 | 275,500 | 274,400 | 275,300 | +0.29% | 104 | 1949億7351万 | +0.34% | 7.44 | 0.16 |
| 03/27 | 274,600 | 274,600 | 274,200 | 274,500 | +0.11% | 35 | 1944億693万 | +0.05% | 7.41 | 0.16 |
| 03/24 | 274,400 | 274,400 | 274,000 | 274,200 | -0.07% | 55 | 1941億9447万 | -0.05% | 7.41 | 0.16 |
| 03/23 | 274,200 | 274,500 | 274,000 | 274,400 | +0.04% | 47 | 1943億3611万 | +0.01% | 7.41 | 0.16 |
| 03/22 | 273,700 | 274,500 | 273,700 | 274,300 | +0.15% | 80 | 1942億6529万 | -0.03% | 7.41 | 0.16 |
| 03/20 | 274,300 | 274,300 | 273,400 | 273,900 | -0.07% | 68 | 1939億8200万 | -0.19% | 7.4 | 0.16 |
| 03/17 | 273,200 | 274,200 | 273,200 | 274,100 | +0.11% | 20 | 1941億2365万 | -0.11% | 7.4 | 0.16 |
| 03/16 | 265,200 | 274,900 | 265,200 | 273,800 | -0.04% | 208 | 1939億1118万 | -0.23% | 7.4 | 0.16 |
| 03/15 | 273,000 | 275,000 | 273,000 | 273,900 | 0% | 104 | 1939億8200万 | -0.2% | 7.4 | 0.16 |
| 03/14 | 274,300 | 274,400 | 273,900 | 273,900 | -0.15% | 38 | 1939億8200万 | -0.21% | 7.4 | 0.16 |
| 03/13 | 274,200 | 274,700 | 273,800 | 274,300 | +0.11% | 67 | 1942億6529万 | -0.08% | 7.41 | 0.16 |
| 03/10 | 274,300 | 274,500 | 274,000 | 274,000 | -0.18% | 36 | 1940億5282万 | -0.21% | 7.4 | 0.16 |
| 03/09 | 274,100 | 275,000 | 274,100 | 274,500 | -0.07% | 132 | 1944億693万 | -0.04% | 7.41 | 0.16 |
| 03/08 | 273,800 | 274,700 | 273,800 | 274,700 | +0.26% | 20 | 1945億4858万 | +0.03% | 7.42 | 0.16 |
| 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 |
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。
