信金中央金庫（8421）の株価チャート
2024/03/13～2024/08/06
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 08/06 | 236,500 | 247,900 | 235,400 | 244,100 | +3.21% | 166 | 1728億7699万 | -3.95% | 4.07 | 0.13 |
| 08/05 | 244,500 | 244,500 | 234,100 | 236,500 | -4.98% | 357 | 1674億9450万 | -7.17% | 3.95 | 0.13 |
| 08/02 | 249,800 | 249,900 | 248,500 | 248,900 | -0.76% | 185 | 1762億7645万 | -2.66% | 4.15 | 0.13 |
| 08/01 | 250,300 | 250,900 | 250,000 | 250,800 | -0.28% | 66 | 1776億2207万 | -2.09% | 4.18 | 0.13 |
| 07/31 | 251,500 | 251,900 | 250,100 | 251,500 | -0.08% | 116 | 1781億1783万 | -1.96% | 4.2 | 0.14 |
| 07/30 | 252,200 | 252,200 | 251,700 | 251,700 | -0.24% | 63 | 1782億5947万 | -2.01% | 4.2 | 0.14 |
| 07/29 | 253,000 | 253,500 | 251,900 | 252,300 | +0.04% | 118 | 1786億8441万 | -1.9% | 4.21 | 0.14 |
| 07/26 | 252,900 | 253,000 | 251,500 | 252,200 | -0.28% | 101 | 1786億1358万 | -2.06% | 4.21 | 0.14 |
| 07/25 | 254,500 | 254,900 | 252,900 | 252,900 | -0.78% | 110 | 1791億934万 | -1.9% | 4.22 | 0.14 |
| 07/24 | 255,000 | 255,000 | 254,800 | 254,900 | -0.12% | 36 | 1805億2578万 | -1.23% | 4.25 | 0.14 |
| 07/23 | 255,400 | 255,500 | 255,100 | 255,200 | -0.08% | 42 | 1807億3825万 | -1.2% | 4.26 | 0.14 |
| 07/22 | 255,800 | 256,000 | 255,000 | 255,400 | -0.2% | 86 | 1808億7989万 | -1.19% | 4.26 | 0.14 |
| 07/19 | 256,500 | 256,500 | 255,900 | 255,900 | -0.08% | 77 | 1812億3400万 | -1.06% | 4.27 | 0.14 |
| 07/18 | 256,700 | 256,800 | 256,000 | 256,100 | -0.04% | 60 | 1813億7565万 | -1.03% | 4.27 | 0.14 |
| 07/17 | 256,200 | 257,000 | 256,200 | 256,200 | -0.08% | 99 | 1814億4647万 | -1.04% | 4.27 | 0.14 |
| 07/16 | 257,400 | 257,900 | 256,400 | 256,400 | -0.35% | 82 | 1815億8812万 | -1.01% | 4.28 | 0.14 |
| 07/12 | 257,000 | 257,900 | 256,300 | 257,300 | +0.12% | 105 | 1822億2552万 | -0.72% | 4.29 | 0.14 |
| 07/11 | 257,700 | 257,700 | 257,000 | 257,000 | -0.23% | 68 | 1820億1305万 | -0.87% | 4.29 | 0.14 |
| 07/10 | 257,700 | 257,800 | 257,500 | 257,600 | -0.27% | 86 | 1824億3798万 | -0.68% | 4.3 | 0.14 |
| 07/09 | 257,500 | 258,300 | 257,100 | 258,300 | +0.31% | 77 | 1829億3374万 | -0.44% | 4.31 | 0.14 |
| 07/08 | 258,000 | 258,500 | 257,500 | 257,500 | -0.19% | 96 | 1823億6716万 | -0.77% | 4.3 | 0.14 |
| 07/05 | 258,600 | 258,600 | 258,000 | 258,000 | -0.19% | 94 | 1827億2127万 | -0.62% | 4.3 | 0.14 |
| 07/04 | 258,500 | 259,400 | 258,400 | 258,500 | 0% | 48 | 1830億7538万 | -0.45% | 4.31 | 0.14 |
| 07/03 | 259,600 | 259,600 | 258,000 | 258,500 | -0.46% | 85 | 1830億7538万 | -0.47% | 4.31 | 0.14 |
| 07/02 | 260,100 | 260,100 | 259,700 | 259,700 | -0.15% | 37 | 1839億2525万 | -0.02% | 4.33 | 0.14 |
| 07/01 | 260,000 | 260,200 | 259,700 | 260,100 | +0.08% | 43 | 1842億854万 | +0.14% | 4.34 | 0.14 |
| 06/28 | 260,000 | 260,200 | 259,900 | 259,900 | -0.04% | 33 | 1840億6689万 | +0.07% | 4.34 | 0.14 |
| 06/27 | 260,400 | 260,400 | 260,000 | 260,000 | 0% | 32 | 1841億3772万 | +0.12% | 4.34 | 0.14 |
| 06/26 | 260,000 | 260,200 | 259,900 | 260,000 | 0% | 54 | 1841億3772万 | +0.13% | 4.34 | 0.14 |
| 06/25 | 260,000 | 260,000 | 259,700 | 260,000 | 0% | 75 | 1841億3772万 | +0.14% | 4.34 | 0.14 |
| 06/24 | 259,700 | 260,000 | 259,500 | 260,000 | +0.12% | 102 | 1841億3772万 | +0.15% | 4.34 | 0.14 |
| 06/21 | 259,900 | 260,000 | 259,700 | 259,700 | -0.08% | 63 | 1839億2525万 | +0.03% | 4.33 | 0.14 |
| 06/20 | 259,600 | 260,000 | 259,600 | 259,900 | -0.04% | 85 | 1840億6689万 | +0.1% | 4.34 | 0.14 |
| 06/19 | 259,500 | 260,200 | 259,400 | 260,000 | 0% | 148 | 1841億3772万 | +0.13% | 4.34 | 0.14 |
| 06/18 | 260,000 | 260,100 | 259,700 | 260,000 | +0.12% | 77 | 1841億3772万 | +0.13% | 4.34 | 0.14 |
| 06/17 | 259,500 | 260,000 | 259,300 | 259,700 | +0.08% | 92 | 1839億2525万 | +0.04% | 4.33 | 0.14 |
| 06/14 | 259,500 | 259,800 | 259,200 | 259,500 | +0.08% | 59 | 1837億8360万 | -0.01% | 4.33 | 0.14 |
| 06/13 | 259,300 | 259,300 | 259,300 | 259,300 | +0.04% | 20 | 1836億4196万 | -0.07% | 4.33 | 0.14 |
| 06/12 | 259,400 | 259,400 | 259,200 | 259,200 | -0.08% | 17 | 1835億7114万 | -0.11% | 4.32 | 0.14 |
| 06/11 | 260,000 | 260,000 | 259,400 | 259,400 | -0.23% | 45 | 1837億1278万 | -0.02% | 4.33 | 0.14 |
| 06/10 | 259,500 | 260,400 | 259,500 | 260,000 | +0.19% | 81 | 1841億3772万 | +0.22% | 4.34 | 0.14 |
| 06/07 | 259,800 | 260,100 | 259,500 | 259,500 | -0.08% | 62 | 1837億8360万 | +0.06% | 4.33 | 0.14 |
| 06/06 | 259,700 | 259,800 | 259,500 | 259,700 | +0.12% | 80 | 1839億2525万 | +0.15% | 4.33 | 0.14 |
| 06/05 | 259,400 | 259,700 | 259,200 | 259,400 | -0.23% | 26 | 1837億1278万 | +0.06% | 4.33 | 0.14 |
| 06/04 | 259,700 | 260,000 | 259,700 | 260,000 | -0.04% | 47 | 1841億3772万 | +0.28% | 4.34 | 0.14 |
| 06/03 | 259,800 | 260,200 | 259,700 | 260,100 | +0.15% | 40 | 1842億854万 | +0.3% | 4.34 | 0.14 |
| 05/31 | 259,100 | 259,700 | 259,100 | 259,700 | +0.08% | 51 | 1839億2525万 | +0.15% | 4.33 | 0.14 |
| 05/30 | 259,600 | 259,700 | 258,500 | 259,500 | 0% | 83 | 1837億8360万 | +0.05% | 4.33 | 0.14 |
| 05/29 | 259,500 | 260,000 | 259,000 | 259,500 | -0.04% | 115 | 1837億8360万 | +0.05% | 4.33 | 0.14 |
| 05/28 | 259,400 | 259,600 | 259,100 | 259,600 | +0.08% | 82 | 1838億5443万 | +0.09% | 4.33 | 0.14 |
| 05/27 | 259,200 | 259,800 | 259,000 | 259,400 | +0.08% | 341 | 1837億1278万 | 0% | 4.33 | 0.14 |
| 05/24 | 259,300 | 259,700 | 259,200 | 259,200 | -0.04% | 233 | 1835億7114万 | -0.08% | 4.32 | 0.14 |
| 05/23 | 259,400 | 259,500 | 259,000 | 259,300 | -0.04% | 27 | 1836億4196万 | -0.05% | 4.33 | 0.14 |
| 05/22 | 260,000 | 260,100 | 259,400 | 259,400 | -0.04% | 27 | 1837億1278万 | -0.05% | 4.33 | 0.14 |
| 05/21 | 260,500 | 260,600 | 259,500 | 259,500 | -0.19% | 74 | 1837億8360万 | -0.06% | 4.33 | 0.14 |
| 05/20 | 261,100 | 261,200 | 260,000 | 260,000 | -0.19% | 38 | 1841億3772万 | +0.09% | 4.34 | 0.14 |
| 05/17 | 259,900 | 260,700 | 259,300 | 260,500 | +0.23% | 79 | 1844億9183万 | +0.23% | 4.35 | 0.14 |
| 05/16 | 260,000 | 260,200 | 258,900 | 259,900 | -0.12% | 30 | 1840億6689万 | -0.09% | 4.34 | 0.14 |
| 05/15 | 258,000 | 260,200 | 258,000 | 260,200 | +0.81% | 182 | 1842億7936万 | -0.03% | 4.34 | 0.14 |
| 05/14 | 258,500 | 258,600 | 258,000 | 258,100 | -0.15% | 27 | 1827億9209万 | -0.9% | 4.31 | 0.14 |
| 05/13 | 258,500 | 258,600 | 258,000 | 258,500 | +0.19% | 48 | 1830億7538万 | -0.84% | 4.31 | 0.14 |
| 05/10 | 258,400 | 259,500 | 257,500 | 258,000 | -0.5% | 140 | 1827億2127万 | -1.12% | 4.3 | 0.14 |
| 05/09 | 259,200 | 259,300 | 258,500 | 259,300 | +0.31% | 30 | 1836億4196万 | -0.74% | 4.33 | 0.14 |
| 05/08 | 258,300 | 259,200 | 258,300 | 258,500 | -0.12% | 41 | 1830億7538万 | -1.12% | 4.31 | 0.14 |
| 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 |
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。
