信金中央金庫（8421）の株価チャート
2023/08/08～2024/01/04
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 01/04 | 270,000 | 273,200 | 270,000 | 271,500 | +0.74% | 196 | 1922億8227万 | +0.63% | 5.98 | 0.13 |
| 2023 | ||||||||||
| 12/29 | 267,100 | 269,500 | 267,100 | 269,500 | +1.05% | 123 | 1908億6582万 | -0.13% | 5.94 | 0.13 |
| 12/28 | 264,500 | 267,200 | 264,000 | 266,700 | +1.56% | 130 | 1888億8280万 | -1.23% | 5.88 | 0.13 |
| 12/27 | 262,300 | 263,900 | 262,300 | 262,600 | -0.15% | 192 | 1859億7909万 | -2.84% | 5.79 | 0.13 |
| 12/26 | 263,000 | 263,000 | 262,400 | 263,000 | -0.08% | 299 | 1862億6238万 | -2.84% | 5.79 | 0.13 |
| 12/25 | 262,500 | 263,300 | 262,000 | 263,200 | -0.23% | 174 | 1864億403万 | -2.92% | 5.8 | 0.13 |
| 12/22 | 261,800 | 265,900 | 261,000 | 263,800 | -0.04% | 137 | 1868億2896万 | -2.84% | 5.81 | 0.13 |
| 12/21 | 266,000 | 266,100 | 257,500 | 263,900 | -0.94% | 499 | 1868億9978万 | -2.94% | 5.81 | 0.13 |
| 12/20 | 268,200 | 269,100 | 266,300 | 266,400 | -1% | 183 | 1886億7034万 | -2.16% | 5.87 | 0.13 |
| 12/19 | 271,500 | 271,500 | 268,300 | 269,100 | -0.37% | 246 | 1905億8254万 | -1.27% | 5.93 | 0.13 |
| 12/18 | 271,000 | 271,700 | 270,000 | 270,100 | -0.48% | 190 | 1912億9076万 | -0.97% | 5.95 | 0.13 |
| 12/15 | 271,400 | 271,900 | 271,400 | 271,400 | -0.11% | 49 | 1922億1145万 | -0.54% | 5.98 | 0.13 |
| 12/14 | 271,800 | 272,100 | 271,500 | 271,700 | 0% | 126 | 1924億2391万 | -0.46% | 5.99 | 0.13 |
| 12/13 | 271,800 | 272,100 | 271,700 | 271,700 | -0.15% | 117 | 1924億2391万 | -0.48% | 5.99 | 0.13 |
| 12/12 | 272,100 | 272,600 | 271,800 | 272,100 | 0% | 117 | 1927億720万 | -0.36% | 5.99 | 0.13 |
| 12/11 | 272,500 | 272,500 | 271,900 | 272,100 | -0.04% | 145 | 1927億720万 | -0.37% | 5.99 | 0.13 |
| 12/08 | 272,000 | 272,600 | 272,000 | 272,200 | -0.04% | 90 | 1927億7802万 | -0.36% | 6 | 0.13 |
| 12/07 | 272,500 | 273,000 | 272,200 | 272,300 | -0.18% | 211 | 1928億4885万 | -0.34% | 6 | 0.13 |
| 12/06 | 273,000 | 273,400 | 272,600 | 272,800 | 0% | 159 | 1932億296万 | -0.16% | 6.01 | 0.13 |
| 12/05 | 272,800 | 273,300 | 272,800 | 272,800 | -0.11% | 97 | 1932億296万 | -0.16% | 6.01 | 0.13 |
| 12/04 | 273,200 | 273,500 | 272,900 | 273,100 | -0.11% | 106 | 1934億1542万 | -0.06% | 6.02 | 0.13 |
| 12/01 | 273,400 | 273,500 | 273,200 | 273,400 | +0.07% | 31 | 1936億2789万 | +0.05% | 6.02 | 0.14 |
| 11/30 | 273,100 | 273,600 | 273,100 | 273,200 | +0.04% | 17 | 1934億8625万 | -0.02% | 6.02 | 0.13 |
| 11/29 | 273,000 | 273,500 | 273,000 | 273,100 | 0% | 60 | 1934億1542万 | -0.06% | 6.02 | 0.13 |
| 11/28 | 273,400 | 273,400 | 273,100 | 273,100 | -0.04% | 59 | 1934億1542万 | -0.07% | 6.02 | 0.13 |
| 11/27 | 273,200 | 273,400 | 273,000 | 273,200 | -0.07% | 95 | 1934億8625万 | -0.06% | 6.02 | 0.13 |
| 11/24 | 273,300 | 273,400 | 273,000 | 273,400 | +0.04% | 46 | 1936億2789万 | 0% | 6.02 | 0.14 |
| 11/22 | 273,000 | 273,500 | 272,900 | 273,300 | +0.11% | 45 | 1935億5707万 | -0.03% | 6.02 | 0.13 |
| 11/21 | 273,600 | 273,600 | 273,000 | 273,000 | -0.26% | 37 | 1933億4460万 | -0.14% | 6.01 | 0.13 |
| 11/20 | 273,400 | 273,700 | 273,100 | 273,700 | +0.22% | 80 | 1938億4036万 | +0.1% | 6.03 | 0.14 |
| 11/17 | 273,400 | 273,400 | 273,000 | 273,100 | -0.11% | 46 | 1934億1542万 | -0.12% | 6.02 | 0.13 |
| 11/16 | 273,500 | 273,500 | 273,200 | 273,400 | 0% | 32 | 1936億2789万 | -0.03% | 6.02 | 0.14 |
| 11/15 | 273,400 | 273,800 | 273,200 | 273,400 | -0.04% | 67 | 1936億2789万 | -0.04% | 6.02 | 0.14 |
| 11/14 | 272,800 | 273,600 | 272,800 | 273,500 | +0.04% | 74 | 1936億9871万 | -0.02% | 6.03 | 0.14 |
| 11/13 | 273,300 | 273,500 | 273,000 | 273,400 | 0% | 44 | 1936億2789万 | -0.07% | 6.02 | 0.14 |
| 11/10 | 273,400 | 273,500 | 272,900 | 273,400 | 0% | 45 | 1936億2789万 | -0.09% | 6.02 | 0.14 |
| 11/09 | 273,100 | 273,500 | 273,000 | 273,400 | +0.11% | 49 | 1936億2789万 | -0.09% | 6.02 | 0.14 |
| 11/08 | 273,200 | 273,200 | 273,000 | 273,100 | -0.07% | 7 | 1934億1542万 | -0.21% | 6.02 | 0.13 |
| 11/07 | 273,000 | 273,500 | 272,700 | 273,300 | +0.04% | 72 | 1935億5707万 | -0.17% | 6.02 | 0.13 |
| 11/06 | 273,000 | 273,600 | 272,800 | 273,200 | -0.15% | 120 | 1934億8625万 | -0.26% | 6.02 | 0.13 |
| 11/02 | 273,500 | 273,600 | 273,100 | 273,600 | +0.11% | 58 | 1937億6953万 | -0.16% | 6.03 | 0.14 |
| 11/01 | 272,800 | 273,500 | 272,700 | 273,300 | +0.18% | 60 | 1935億5707万 | -0.35% | 6.02 | 0.13 |
| 10/31 | 273,000 | 273,500 | 272,800 | 272,800 | -0.07% | 30 | 1932億296万 | -0.59% | 6.01 | 0.13 |
| 10/30 | 273,000 | 273,600 | 272,700 | 273,000 | 0% | 37 | 1933億4460万 | -0.58% | 6.01 | 0.13 |
| 10/27 | 273,600 | 273,600 | 273,000 | 273,000 | -0.18% | 22 | 1933億4460万 | -0.63% | 6.01 | 0.13 |
| 10/26 | 273,600 | 273,600 | 273,100 | 273,500 | +0.15% | 23 | 1936億9871万 | -0.5% | 6.03 | 0.14 |
| 10/25 | 273,100 | 273,800 | 273,000 | 273,100 | -0.04% | 32 | 1934億1542万 | -0.69% | 6.02 | 0.13 |
| 10/24 | 273,900 | 273,900 | 273,100 | 273,200 | -0.26% | 28 | 1934億8625万 | -0.69% | 6.02 | 0.13 |
| 10/23 | 274,500 | 274,800 | 273,900 | 273,900 | -0.4% | 33 | 1939億8200万 | -0.48% | 6.03 | 0.14 |
| 10/20 | 273,100 | 275,200 | 273,100 | 275,000 | +0.47% | 87 | 1947億6105万 | -0.1% | 6.06 | 0.14 |
| 10/19 | 273,100 | 273,700 | 273,000 | 273,700 | +0.11% | 25 | 1938億4036万 | -0.57% | 6.03 | 0.14 |
| 10/18 | 274,300 | 274,300 | 273,300 | 273,400 | -0.04% | 41 | 1936億2789万 | -0.7% | 6.02 | 0.14 |
| 10/17 | 273,100 | 273,900 | 272,800 | 273,500 | -0.11% | 46 | 1936億9871万 | -0.68% | 6.03 | 0.14 |
| 10/16 | 273,600 | 273,800 | 272,200 | 273,800 | 0% | 76 | 1939億1118万 | -0.6% | 6.03 | 0.14 |
| 10/13 | 273,600 | 274,400 | 273,600 | 273,800 | -0.18% | 27 | 1939億1118万 | -0.64% | 6.03 | 0.14 |
| 10/12 | 274,800 | 275,000 | 274,200 | 274,300 | +0.04% | 34 | 1942億6529万 | -0.49% | 6.04 | 0.14 |
| 10/11 | 273,700 | 274,800 | 273,700 | 274,200 | -0.07% | 37 | 1941億9447万 | -0.54% | 6.04 | 0.14 |
| 10/10 | 274,500 | 274,900 | 274,400 | 274,400 | -0.04% | 25 | 1943億3611万 | -0.48% | 6.05 | 0.14 |
| 10/06 | 274,500 | 274,800 | 274,100 | 274,500 | 0% | 23 | 1944億693万 | -0.46% | 6.05 | 0.14 |
| 10/05 | 273,500 | 274,700 | 273,500 | 274,500 | +0.37% | 23 | 1944億693万 | -0.46% | 6.05 | 0.14 |
| 10/04 | 274,500 | 275,000 | 273,500 | 273,500 | -0.36% | 34 | 1936億9871万 | -0.84% | 6.03 | 0.14 |
| 10/03 | 276,200 | 276,200 | 274,100 | 274,500 | -0.33% | 67 | 1944億693万 | -0.5% | 6.05 | 0.14 |
| 10/02 | 276,900 | 277,200 | 275,400 | 275,400 | -0.51% | 95 | 1950億4433万 | -0.17% | 6.07 | 0.14 |
| 09/29 | 276,800 | 277,000 | 276,700 | 276,800 | +0.11% | 49 | 1960億3584万 | +0.36% | 6.1 | 0.14 |
| 09/28 | 276,200 | 277,000 | 275,000 | 276,500 | -0.82% | 122 | 1958億2338万 | +0.28% | 6.09 | 0.14 |
| 09/27 | 277,100 | 278,800 | 276,900 | 278,800 | +0.58% | 308 | 1974億5229万 | +1.14% | 6.14 | 0.14 |
| 09/26 | 276,800 | 277,200 | 276,800 | 277,200 | +0.07% | 72 | 1963億1913万 | +0.63% | 6.11 | 0.14 |
| 09/25 | 276,700 | 277,000 | 276,400 | 277,000 | +0.14% | 100 | 1961億7749万 | +0.59% | 6.1 | 0.14 |
| 09/22 | 276,400 | 276,600 | 276,200 | 276,600 | -0.04% | 98 | 1958億9420万 | +0.48% | 6.09 | 0.14 |
| 09/21 | 276,500 | 276,700 | 276,300 | 276,700 | +0.11% | 50 | 1959億6502万 | +0.53% | 6.1 | 0.14 |
| 09/20 | 276,300 | 276,400 | 275,700 | 276,400 | +0.25% | 119 | 1957億5256万 | +0.46% | 6.09 | 0.14 |
| 09/19 | 275,400 | 276,300 | 275,300 | 275,700 | -0.18% | 122 | 1952億5680万 | +0.24% | 6.07 | 0.14 |
| 09/15 | 275,500 | 276,200 | 275,500 | 276,200 | +0.29% | 76 | 1956億1091万 | +0.44% | 6.09 | 0.14 |
| 09/14 | 275,200 | 275,400 | 275,000 | 275,400 | +0.07% | 32 | 1950億4433万 | +0.18% | 6.07 | 0.14 |
| 09/13 | 274,400 | 275,300 | 274,400 | 275,200 | +0.11% | 26 | 1949億269万 | +0.12% | 6.06 | 0.14 |
| 09/12 | 275,000 | 275,100 | 274,600 | 274,900 | +0.18% | 49 | 1946億9022万 | +0.03% | 6.06 | 0.14 |
| 09/11 | 275,600 | 275,800 | 274,400 | 274,400 | -0.44% | 99 | 1943億3611万 | -0.14% | 6.05 | 0.14 |
| 09/08 | 275,800 | 276,100 | 275,600 | 275,600 | -0.29% | 41 | 1951億8598万 | +0.3% | 6.07 | 0.14 |
| 09/07 | 275,900 | 276,400 | 275,500 | 276,400 | +0.04% | 44 | 1957億5256万 | +0.63% | 6.09 | 0.14 |
| 09/06 | 275,600 | 276,300 | 275,000 | 276,300 | +0.44% | 77 | 1956億8173万 | +0.63% | 6.09 | 0.14 |
| 09/05 | 275,300 | 275,400 | 275,100 | 275,100 | -0.07% | 27 | 1948億3187万 | +0.23% | 6.06 | 0.14 |
| 09/04 | 275,200 | 275,400 | 275,100 | 275,300 | +0.07% | 56 | 1949億7351万 | +0.32% | 6.07 | 0.14 |
| 09/01 | 274,800 | 275,200 | 274,700 | 275,100 | +0.04% | 15 | 1948億3187万 | +0.26% | 6.06 | 0.14 |
| 08/31 | 275,100 | 275,300 | 274,400 | 275,000 | -0.04% | 28 | 1947億6105万 | +0.21% | 6.06 | 0.14 |
| 08/30 | 274,400 | 275,300 | 274,400 | 275,100 | 0% | 79 | 1948億3187万 | +0.24% | 6.06 | 0.14 |
| 08/29 | 274,700 | 275,100 | 274,600 | 275,100 | +0.33% | 16 | 1948億3187万 | +0.23% | 6.06 | 0.14 |
| 08/28 | 273,900 | 274,500 | 273,900 | 274,200 | -0.04% | 97 | 1941億9447万 | -0.09% | 6.04 | 0.14 |
| 08/25 | 274,900 | 274,900 | 274,300 | 274,300 | -0.22% | 28 | 1942億6529万 | -0.06% | 6.04 | 0.14 |
| 08/24 | 274,500 | 275,000 | 274,300 | 274,900 | +0.15% | 137 | 1946億9022万 | +0.13% | 6.06 | 0.14 |
| 08/23 | 274,200 | 274,900 | 274,000 | 274,500 | +0.07% | 75 | 1944億693万 | -0.03% | 6.05 | 0.14 |
| 08/22 | 274,600 | 275,100 | 274,100 | 274,300 | -0.07% | 51 | 1942億6529万 | -0.1% | 6.04 | 0.14 |
| 08/21 | 274,600 | 275,100 | 273,600 | 274,500 | -0.22% | 124 | 1944億693万 | -0.01% | 6.05 | 0.14 |
| 08/18 | 275,100 | 275,100 | 274,300 | 275,100 | 0% | 29 | 1948億3187万 | +0.23% | 6.06 | 0.14 |
| 08/17 | 274,200 | 275,300 | 273,900 | 275,100 | +0.33% | 91 | 1948億3187万 | +0.27% | 6.06 | 0.14 |
| 08/16 | 274,000 | 274,400 | 274,000 | 274,200 | +0.04% | 37 | 1941億9447万 | -0.01% | 6.04 | 0.14 |
| 08/15 | 274,200 | 274,600 | 274,100 | 274,100 | -0.04% | 49 | 1941億2365万 | -0.01% | 6.04 | 0.14 |
| 08/14 | 274,300 | 275,000 | 274,100 | 274,200 | -0.04% | 27 | 1941億9447万 | +0.04% | 6.04 | 0.14 |
| 08/10 | 274,300 | 275,000 | 274,000 | 274,300 | -0.18% | 59 | 1942億6529万 | +0.1% | 6.04 | 0.14 |
| 08/09 | 274,000 | 274,800 | 273,700 | 274,800 | +0.48% | 13 | 1946億1940万 | +0.3% | 6.05 | 0.14 |
| 08/08 | 274,000 | 274,500 | 273,500 | 273,500 | -0.36% | 24 | 1936億9871万 | -0.14% | 6.03 | 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。
