信金中央金庫（8421）の株価チャート
2023/12/06～2024/05/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 05/07 | 258,200 | 259,000 | 258,200 | 258,800 | +0.27% | 40 | 1832億8785万 | -1.15% | 4.32 | 0.14 |
| 05/02 | 259,200 | 259,200 | 258,100 | 258,100 | -0.15% | 48 | 1827億9209万 | -1.57% | 4.31 | 0.14 |
| 05/01 | 258,600 | 259,000 | 258,300 | 258,500 | +0.15% | 462 | 1830億7538万 | -1.61% | 4.31 | 0.14 |
| 04/30 | 260,000 | 260,700 | 258,100 | 258,100 | -0.69% | 99 | 1827億9209万 | -1.96% | 4.31 | 0.14 |
| 04/26 | 259,300 | 260,500 | 259,300 | 259,900 | -0.5% | 41 | 1840億6689万 | -1.46% | 4.34 | 0.14 |
| 04/25 | 259,000 | 261,200 | 259,000 | 261,200 | +0.46% | 121 | 1849億8758万 | -1.13% | 4.36 | 0.14 |
| 04/24 | 258,100 | 260,000 | 258,100 | 260,000 | -0.46% | 188 | 1841億3772万 | -1.71% | 4.34 | 0.14 |
| 04/23 | 258,900 | 261,200 | 258,800 | 261,200 | +0.62% | 97 | 1849億8758万 | -1.41% | 4.36 | 0.14 |
| 04/22 | 257,900 | 259,600 | 257,300 | 259,600 | +0.19% | 160 | 1838億5443万 | -2.14% | 4.33 | 0.14 |
| 04/19 | 258,800 | 259,900 | 258,100 | 259,100 | -0.73% | 194 | 1835億32万 | -2.49% | 4.32 | 0.14 |
| 04/18 | 259,600 | 261,000 | 258,100 | 261,000 | +0.77% | 187 | 1848億4594万 | -1.94% | 4.35 | 0.14 |
| 04/17 | 260,000 | 260,400 | 258,000 | 259,000 | -0.38% | 213 | 1834億2949万 | -2.82% | 4.32 | 0.14 |
| 04/16 | 261,800 | 261,800 | 260,000 | 260,000 | -0.69% | 191 | 1841億3772万 | -2.61% | 4.34 | 0.14 |
| 04/15 | 262,200 | 262,200 | 260,600 | 261,800 | -0.19% | 94 | 1854億1251万 | -2.09% | 4.37 | 0.14 |
| 04/12 | 262,800 | 262,900 | 261,300 | 262,300 | -0.04% | 126 | 1857億6663万 | -2.02% | 4.38 | 0.14 |
| 04/11 | 263,100 | 263,400 | 262,100 | 262,400 | -0.34% | 103 | 1858億3745万 | -2.1% | 4.38 | 0.14 |
| 04/10 | 265,000 | 265,300 | 263,200 | 263,300 | -1.16% | 47 | 1864億7485万 | -1.87% | 4.39 | 0.14 |
| 04/09 | 263,300 | 269,500 | 260,300 | 266,400 | +1.06% | 719 | 1886億7034万 | -0.81% | 4.44 | 0.14 |
| 04/08 | 264,700 | 264,700 | 263,000 | 263,600 | -0.26% | 219 | 1866億8731万 | -1.9% | 4.4 | 0.14 |
| 04/05 | 264,200 | 265,000 | 263,800 | 264,300 | +0.08% | 70 | 1871億8307万 | -1.74% | 4.41 | 0.14 |
| 04/04 | 264,400 | 264,800 | 263,900 | 264,100 | -0.15% | 55 | 1870億4143万 | -1.89% | 4.41 | 0.14 |
| 04/03 | 265,100 | 265,900 | 263,400 | 264,500 | -0.53% | 76 | 1873億2471万 | -1.83% | 4.41 | 0.14 |
| 04/02 | 264,900 | 266,100 | 263,600 | 265,900 | +0.64% | 110 | 1883億1622万 | -1.38% | 4.44 | 0.14 |
| 04/01 | 268,100 | 268,200 | 264,000 | 264,200 | -1.45% | 259 | 1871億1225万 | -2.04% | 4.41 | 0.14 |
| 03/29 | 268,300 | 268,900 | 268,000 | 268,100 | -0.15% | 58 | 1898億7431万 | -0.68% | 5.91 | 0.13 |
| 03/28 | 267,000 | 269,500 | 267,000 | 268,500 | -1.07% | 145 | 1901億5760万 | -0.56% | 5.92 | 0.13 |
| 03/27 | 271,500 | 271,700 | 271,300 | 271,400 | +0.04% | 172 | 1922億1145万 | +0.49% | 5.98 | 0.13 |
| 03/26 | 271,000 | 271,400 | 270,800 | 271,300 | +0.15% | 62 | 1921億4062万 | +0.51% | 5.98 | 0.13 |
| 03/25 | 270,300 | 271,200 | 270,300 | 270,900 | +0.22% | 101 | 1918億5733万 | +0.44% | 5.97 | 0.13 |
| 03/22 | 270,200 | 270,500 | 270,000 | 270,300 | +0.07% | 91 | 1914億3240万 | +0.26% | 5.96 | 0.13 |
| 03/21 | 270,800 | 270,800 | 270,100 | 270,100 | +0.07% | 71 | 1912億9076万 | +0.2% | 5.95 | 0.13 |
| 03/19 | 270,400 | 271,000 | 269,900 | 269,900 | -0.07% | 191 | 1911億4911万 | +0.15% | 5.95 | 0.13 |
| 03/18 | 270,100 | 271,200 | 269,800 | 270,100 | 0% | 323 | 1912億9076万 | +0.21% | 5.95 | 0.13 |
| 03/15 | 270,200 | 270,800 | 270,100 | 270,100 | -0.11% | 88 | 1912億9076万 | +0.19% | 5.95 | 0.13 |
| 03/14 | 270,300 | 270,800 | 270,300 | 270,400 | +0.04% | 45 | 1915億322万 | +0.3% | 5.96 | 0.13 |
| 03/13 | 270,300 | 270,600 | 269,900 | 270,300 | 0% | 70 | 1914億3240万 | +0.27% | 5.96 | 0.13 |
| 03/12 | 270,100 | 270,500 | 269,700 | 270,300 | +0.07% | 91 | 1914億3240万 | +0.26% | 5.96 | 0.13 |
| 03/11 | 270,100 | 271,000 | 269,500 | 270,100 | 0% | 91 | 1912億9076万 | +0.23% | 5.95 | 0.13 |
| 03/08 | 270,000 | 270,600 | 268,800 | 270,100 | +0.11% | 172 | 1912億9076万 | +0.26% | 5.95 | 0.13 |
| 03/07 | 270,000 | 270,500 | 269,400 | 269,800 | +0.07% | 86 | 1910億7829万 | +0.15% | 5.94 | 0.13 |
| 03/06 | 270,000 | 270,000 | 268,700 | 269,600 | -0.15% | 335 | 1909億3665万 | +0.09% | 5.94 | 0.13 |
| 03/05 | 268,600 | 270,000 | 268,600 | 270,000 | 0% | 139 | 1912億1994万 | +0.27% | 5.95 | 0.13 |
| 03/04 | 270,300 | 271,000 | 269,000 | 270,000 | 0% | 223 | 1912億1994万 | +0.33% | 5.95 | 0.13 |
| 03/01 | 270,000 | 270,500 | 268,100 | 270,000 | +0.11% | 908 | 1912億1994万 | +0.38% | 5.95 | 0.13 |
| 02/29 | 270,900 | 270,900 | 269,600 | 269,700 | -0.19% | 58 | 1910億747万 | +0.33% | 5.94 | 0.13 |
| 02/28 | 269,300 | 270,500 | 268,600 | 270,200 | +0.41% | 90 | 1913億6158万 | +0.57% | 5.95 | 0.13 |
| 02/27 | 269,000 | 270,000 | 268,400 | 269,100 | +0.3% | 89 | 1905億8254万 | +0.21% | 5.93 | 0.13 |
| 02/26 | 270,000 | 270,100 | 268,300 | 268,300 | -0.63% | 666 | 1900億1596万 | -0.07% | 5.91 | 0.13 |
| 02/22 | 269,100 | 270,500 | 269,000 | 270,000 | +0.04% | 132 | 1912億1994万 | +0.57% | 5.95 | 0.13 |
| 02/21 | 271,000 | 271,000 | 269,100 | 269,900 | -0.07% | 166 | 1911億4911万 | +0.56% | 5.95 | 0.13 |
| 02/20 | 268,900 | 270,100 | 267,800 | 270,100 | +0.9% | 117 | 1912億9076万 | +0.65% | 5.95 | 0.13 |
| 02/19 | 267,000 | 267,700 | 265,800 | 267,700 | +0.79% | 65 | 1895億9102万 | -0.23% | 5.9 | 0.13 |
| 02/16 | 268,000 | 268,500 | 265,000 | 265,600 | -0.9% | 350 | 1881億376万 | -1.02% | 5.85 | 0.13 |
| 02/15 | 269,400 | 269,600 | 267,000 | 268,000 | -0.52% | 221 | 1898億349万 | -0.19% | 5.9 | 0.13 |
| 02/14 | 269,200 | 272,100 | 269,100 | 269,400 | +0.15% | 236 | 1907億9500万 | +0.3% | 5.94 | 0.13 |
| 02/13 | 270,000 | 271,500 | 268,200 | 269,000 | -0.59% | 453 | 1905億1171万 | +0.11% | 5.93 | 0.13 |
| 02/09 | 271,200 | 271,500 | 269,500 | 270,600 | -0.18% | 105 | 1916億4487万 | +0.67% | 5.96 | 0.13 |
| 02/08 | 270,400 | 272,000 | 269,100 | 271,100 | +0.22% | 198 | 1919億9898万 | +0.84% | 5.97 | 0.13 |
| 02/07 | 270,600 | 271,900 | 268,400 | 270,500 | +0.19% | 283 | 1915億7405万 | +0.64% | 5.96 | 0.13 |
| 02/06 | 269,800 | 270,500 | 267,600 | 270,000 | -0.3% | 445 | 1912億1994万 | +0.51% | 5.95 | 0.13 |
| 02/05 | 268,000 | 270,800 | 268,000 | 270,800 | +1.16% | 94 | 1917億8651万 | +0.92% | 5.97 | 0.13 |
| 02/02 | 268,900 | 268,900 | 267,500 | 267,700 | -0.11% | 138 | 1895億9102万 | -0.12% | 5.9 | 0.13 |
| 02/01 | 265,100 | 268,000 | 265,100 | 268,000 | -0.74% | 271 | 1898億349万 | +0.06% | 5.9 | 0.13 |
| 01/31 | 269,000 | 270,200 | 268,000 | 270,000 | +0.41% | 124 | 1912億1994万 | +0.87% | 5.95 | 0.13 |
| 01/30 | 267,400 | 269,500 | 267,000 | 268,900 | +0.56% | 97 | 1904億4089万 | +0.55% | 5.92 | 0.13 |
| 01/29 | 266,800 | 267,400 | 265,800 | 267,400 | +0.53% | 90 | 1893億7856万 | +0.03% | 5.89 | 0.13 |
| 01/26 | 266,400 | 266,700 | 265,500 | 266,000 | -0.15% | 149 | 1883億8705万 | -0.52% | 5.86 | 0.13 |
| 01/25 | 266,500 | 267,000 | 265,500 | 266,400 | +0.15% | 56 | 1886億7034万 | -0.44% | 5.87 | 0.13 |
| 01/24 | 266,600 | 267,500 | 265,400 | 266,000 | -0.04% | 111 | 1883億8705万 | -0.66% | 5.86 | 0.13 |
| 01/23 | 267,500 | 272,000 | 265,000 | 266,100 | -0.34% | 419 | 1884億5787万 | -0.71% | 5.86 | 0.13 |
| 01/22 | 267,600 | 267,900 | 266,800 | 267,000 | -0.3% | 108 | 1890億9527万 | -0.45% | 5.88 | 0.13 |
| 01/19 | 268,000 | 268,100 | 266,900 | 267,800 | +0.04% | 193 | 1896億6185万 | -0.23% | 5.9 | 0.13 |
| 01/18 | 268,900 | 269,000 | 267,000 | 267,700 | -0.3% | 138 | 1895億9102万 | -0.33% | 5.9 | 0.13 |
| 01/17 | 268,700 | 268,900 | 268,100 | 268,500 | -0.07% | 98 | 1901億5760万 | -0.1% | 5.92 | 0.13 |
| 01/16 | 268,100 | 269,000 | 268,100 | 268,700 | -0.22% | 75 | 1902億9925万 | -0.08% | 5.92 | 0.13 |
| 01/15 | 268,800 | 269,500 | 268,000 | 269,300 | +0.49% | 69 | 1907億2418万 | +0.08% | 5.93 | 0.13 |
| 01/12 | 269,000 | 270,000 | 267,000 | 268,000 | -0.78% | 242 | 1898億349万 | -0.46% | 5.9 | 0.13 |
| 01/11 | 270,200 | 271,300 | 268,800 | 270,100 | 0% | 106 | 1912億9076万 | +0.25% | 5.95 | 0.13 |
| 01/10 | 271,600 | 272,000 | 270,000 | 270,100 | -0.55% | 114 | 1912億9076万 | +0.2% | 5.95 | 0.13 |
| 01/09 | 272,100 | 272,700 | 271,100 | 271,600 | -0.15% | 186 | 1923億5309万 | +0.71% | 5.98 | 0.13 |
| 01/05 | 272,800 | 273,200 | 271,500 | 272,000 | +0.18% | 180 | 1926億3638万 | +0.83% | 5.99 | 0.13 |
| 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 |
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。
