信金中央金庫（8421）の株価チャート
2024/08/08～2025/01/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 01/07 | 221,200 | 223,000 | 221,200 | 222,900 | +0.77% | 99 | 1578億6268万 | +3.19% | 3.72 | 0.12 |
| 01/06 | 221,000 | 221,300 | 220,100 | 221,200 | +0.59% | 150 | 1566億5870万 | +2.51% | 3.69 | 0.12 |
| 2024 | ||||||||||
| 12/30 | 220,000 | 220,600 | 216,600 | 219,900 | +1.57% | 134 | 1557億3801万 | +1.99% | 3.67 | 0.12 |
| 12/27 | 208,000 | 218,000 | 208,000 | 216,500 | +6.13% | 195 | 1533億3006万 | +0.46% | 3.61 | 0.12 |
| 12/26 | 204,000 | 204,000 | 200,200 | 204,000 | 0% | 735 | 1444億7728万 | -5.36% | 3.4 | 0.11 |
| 12/25 | 209,200 | 209,600 | 202,600 | 204,000 | -2.49% | 453 | 1444億7728万 | -5.6% | 3.4 | 0.11 |
| 12/24 | 212,900 | 212,900 | 209,000 | 209,200 | -1.78% | 428 | 1481億6004万 | -3.44% | 3.49 | 0.11 |
| 12/23 | 214,800 | 215,000 | 213,000 | 213,000 | -1.11% | 275 | 1508億5128万 | -1.84% | 3.55 | 0.11 |
| 12/20 | 216,500 | 216,600 | 215,400 | 215,400 | -0.28% | 169 | 1525億5101万 | -0.83% | 3.59 | 0.12 |
| 12/19 | 216,100 | 216,700 | 216,000 | 216,000 | -0.23% | 146 | 1529億7595万 | -0.61% | 3.6 | 0.12 |
| 12/18 | 216,600 | 217,200 | 216,500 | 216,500 | -0.23% | 224 | 1533億3006万 | -0.42% | 3.61 | 0.12 |
| 12/17 | 216,800 | 217,200 | 216,800 | 217,000 | +0.05% | 138 | 1536億8417万 | -0.21% | 3.62 | 0.12 |
| 12/16 | 217,000 | 217,200 | 216,900 | 216,900 | +0.05% | 75 | 1536億1335万 | -0.26% | 3.62 | 0.12 |
| 12/13 | 216,700 | 217,400 | 216,700 | 216,800 | 0% | 156 | 1535億4252万 | -0.31% | 3.62 | 0.12 |
| 12/12 | 217,000 | 217,500 | 216,700 | 216,800 | -0.05% | 166 | 1535億4252万 | -0.31% | 3.62 | 0.12 |
| 12/11 | 216,800 | 217,500 | 216,600 | 216,900 | 0% | 196 | 1536億1335万 | -0.28% | 3.62 | 0.12 |
| 12/10 | 217,000 | 217,600 | 216,900 | 216,900 | -0.05% | 244 | 1536億1335万 | -0.28% | 3.62 | 0.12 |
| 12/09 | 217,200 | 217,300 | 216,900 | 217,000 | -0.14% | 182 | 1536億8417万 | -0.24% | 3.62 | 0.12 |
| 12/06 | 217,300 | 217,900 | 217,200 | 217,300 | 0% | 103 | 1538億9664万 | -0.09% | 3.63 | 0.12 |
| 12/05 | 217,900 | 217,900 | 217,100 | 217,300 | -0.05% | 116 | 1538億9664万 | -0.08% | 3.63 | 0.12 |
| 12/04 | 217,900 | 217,900 | 217,300 | 217,400 | -0.05% | 166 | 1539億6746万 | -0.05% | 3.63 | 0.12 |
| 12/03 | 217,700 | 218,000 | 217,500 | 217,500 | -0.05% | 176 | 1540億3828万 | +0.01% | 3.63 | 0.12 |
| 12/02 | 217,500 | 218,000 | 217,500 | 217,600 | -0.18% | 79 | 1541億910万 | +0.1% | 3.63 | 0.12 |
| 11/29 | 218,200 | 218,800 | 217,600 | 218,000 | -0.09% | 87 | 1543億9239万 | +0.43% | 3.64 | 0.12 |
| 11/28 | 217,300 | 218,200 | 217,200 | 218,200 | +0.46% | 126 | 1545億3404万 | +0.64% | 3.64 | 0.12 |
| 11/27 | 217,400 | 218,000 | 217,000 | 217,200 | +0.05% | 95 | 1538億2581万 | +0.13% | 3.62 | 0.12 |
| 11/26 | 217,500 | 217,800 | 217,100 | 217,100 | -0.05% | 86 | 1537億5499万 | -0.15% | 3.62 | 0.12 |
| 11/25 | 217,200 | 217,600 | 217,200 | 217,200 | -0.14% | 171 | 1538億2581万 | -0.4% | 3.62 | 0.12 |
| 11/22 | 217,000 | 218,000 | 217,000 | 217,500 | -0.05% | 96 | 1540億3828万 | -0.58% | 3.63 | 0.12 |
| 11/21 | 217,800 | 218,300 | 217,600 | 217,600 | -0.09% | 125 | 1541億910万 | -0.83% | 3.63 | 0.12 |
| 11/20 | 217,900 | 218,400 | 217,700 | 217,800 | -0.09% | 84 | 1542億5075万 | -1.04% | 3.63 | 0.12 |
| 11/19 | 218,000 | 218,800 | 218,000 | 218,000 | -0.14% | 196 | 1543億9239万 | -1.28% | 3.64 | 0.12 |
| 11/18 | 218,300 | 218,900 | 218,300 | 218,300 | 0% | 72 | 1546億486万 | -1.5% | 3.64 | 0.12 |
| 11/15 | 218,500 | 219,000 | 218,000 | 218,300 | -0.09% | 124 | 1546億486万 | -1.86% | 3.64 | 0.12 |
| 11/14 | 217,000 | 218,500 | 217,000 | 218,500 | +0.46% | 69 | 1547億4650万 | -2.18% | 3.65 | 0.12 |
| 11/13 | 217,000 | 217,500 | 217,000 | 217,500 | +0.23% | 68 | 1540億3828万 | -3.04% | 3.63 | 0.12 |
| 11/12 | 217,000 | 217,300 | 216,900 | 217,000 | 0% | 208 | 1536億8417万 | -3.68% | 3.62 | 0.12 |
| 11/11 | 217,000 | 217,600 | 216,800 | 217,000 | -0.05% | 142 | 1536億8417万 | -4.11% | 3.62 | 0.12 |
| 11/08 | 217,000 | 217,800 | 217,000 | 217,100 | -0.18% | 124 | 1537億5499万 | -4.51% | 3.62 | 0.12 |
| 11/07 | 217,000 | 217,600 | 217,000 | 217,500 | +0.23% | 318 | 1540億3828万 | -4.76% | 3.63 | 0.12 |
| 11/06 | 217,000 | 218,000 | 216,800 | 217,000 | +0.05% | 223 | 1536億8417万 | -5.41% | 3.62 | 0.12 |
| 11/05 | 217,500 | 217,600 | 216,500 | 216,900 | +0.18% | 155 | 1536億1335万 | -5.89% | 3.62 | 0.12 |
| 11/01 | 219,700 | 219,700 | 216,100 | 216,500 | -0.14% | 201 | 1533億3006万 | -6.53% | 3.61 | 0.12 |
| 10/31 | 219,000 | 219,500 | 216,800 | 216,800 | -0.69% | 169 | 1535億4252万 | -6.81% | 3.62 | 0.12 |
| 10/30 | 216,700 | 218,400 | 216,000 | 218,300 | +0.69% | 169 | 1546億486万 | -6.67% | 3.64 | 0.12 |
| 10/29 | 218,600 | 218,600 | 215,100 | 216,800 | +0.88% | 112 | 1535億4252万 | -7.8% | 3.62 | 0.12 |
| 10/28 | 209,400 | 215,000 | 209,400 | 214,900 | +2.63% | 286 | 1521億9690万 | -9.1% | 3.59 | 0.12 |
| 10/25 | 210,000 | 210,000 | 201,100 | 209,400 | -1.23% | 862 | 1483億168万 | -11.92% | 3.49 | 0.11 |
| 10/24 | 220,000 | 220,000 | 210,500 | 212,000 | -3.94% | 610 | 1501億4306万 | -11.41% | 3.54 | 0.11 |
| 10/23 | 229,000 | 230,000 | 220,000 | 220,700 | -4% | 608 | 1563億459万 | -8.32% | 3.68 | 0.12 |
| 10/22 | 233,400 | 233,400 | 225,000 | 229,900 | -1.5% | 281 | 1628億2023万 | -4.92% | 3.84 | 0.12 |
| 10/21 | 234,500 | 234,500 | 233,400 | 233,400 | -0.51% | 118 | 1652億9901万 | -3.74% | 3.89 | 0.13 |
| 10/18 | 234,600 | 234,600 | 233,500 | 234,600 | +0.34% | 74 | 1661億4888万 | -3.45% | 3.91 | 0.13 |
| 10/17 | 234,000 | 234,600 | 233,800 | 233,800 | -0.3% | 133 | 1655億8230万 | -4.02% | 3.9 | 0.13 |
| 10/16 | 234,600 | 236,500 | 234,200 | 234,500 | -0.64% | 128 | 1660億7805万 | -3.97% | 3.91 | 0.13 |
| 10/15 | 238,000 | 238,000 | 235,200 | 236,000 | -0.84% | 99 | 1671億4039万 | -3.57% | 3.94 | 0.13 |
| 10/11 | 238,300 | 239,700 | 237,000 | 238,000 | -0.13% | 79 | 1685億5683万 | -2.94% | 3.97 | 0.13 |
| 10/10 | 240,000 | 241,200 | 238,000 | 238,300 | -1.45% | 123 | 1687億6930万 | -2.98% | 3.98 | 0.13 |
| 10/09 | 242,000 | 242,000 | 240,100 | 241,800 | -0.08% | 56 | 1712億4807万 | -1.74% | 4.03 | 0.13 |
| 10/08 | 242,100 | 242,700 | 241,900 | 242,000 | -0.12% | 41 | 1713億8972万 | -1.77% | 4.04 | 0.13 |
| 10/07 | 242,100 | 242,900 | 242,000 | 242,300 | +0.04% | 117 | 1716億219万 | -1.76% | 4.04 | 0.13 |
| 10/04 | 243,000 | 243,300 | 242,100 | 242,200 | -0.33% | 54 | 1715億3136万 | -1.89% | 4.04 | 0.13 |
| 10/03 | 242,600 | 243,600 | 242,500 | 243,000 | +0.21% | 32 | 1720億9794万 | -1.63% | 4.05 | 0.13 |
| 10/02 | 243,600 | 244,800 | 242,500 | 242,500 | -0.49% | 73 | 1717億4383万 | -1.88% | 4.05 | 0.13 |
| 10/01 | 245,500 | 245,600 | 243,500 | 243,700 | +0.12% | 38 | 1725億9370万 | -1.46% | 4.07 | 0.13 |
| 09/30 | 245,000 | 245,500 | 242,800 | 243,400 | -0.9% | 83 | 1723億8123万 | -1.62% | 4.06 | 0.13 |
| 09/27 | 244,200 | 249,000 | 243,900 | 245,600 | +1.49% | 196 | 1739億3932万 | -0.76% | 4.1 | 0.13 |
| 09/26 | 246,700 | 249,100 | 242,000 | 242,000 | -2.69% | 504 | 1713億8972万 | -2.21% | 4.04 | 0.13 |
| 09/25 | 248,900 | 249,100 | 248,700 | 248,700 | -0.08% | 41 | 1761億3481万 | +0.44% | 4.15 | 0.13 |
| 09/24 | 248,800 | 249,200 | 248,600 | 248,900 | +0.04% | 61 | 1762億7645万 | +0.58% | 4.15 | 0.13 |
| 09/20 | 248,200 | 248,800 | 248,100 | 248,800 | +0.24% | 30 | 1762億563万 | +0.61% | 4.15 | 0.13 |
| 09/19 | 248,400 | 248,700 | 248,200 | 248,200 | +0.08% | 34 | 1757億8070万 | +0.45% | 4.14 | 0.13 |
| 09/18 | 248,500 | 248,600 | 247,400 | 248,000 | 0% | 56 | 1756億3905万 | +0.41% | 4.14 | 0.13 |
| 09/17 | 247,200 | 248,400 | 247,200 | 248,000 | +0.36% | 35 | 1756億3905万 | +0.46% | 4.14 | 0.13 |
| 09/13 | 246,600 | 248,300 | 246,600 | 247,100 | -0.04% | 15 | 1750億165万 | +0.12% | 4.12 | 0.13 |
| 09/12 | 246,100 | 248,800 | 246,100 | 247,200 | +0.45% | 14 | 1750億7247万 | +0.18% | 4.12 | 0.13 |
| 09/11 | 248,300 | 248,300 | 246,000 | 246,100 | -1.56% | 66 | 1742億9343万 | -0.18% | 4.11 | 0.13 |
| 09/10 | 248,000 | 250,300 | 247,400 | 250,000 | +0.64% | 69 | 1770億5550万 | +1.43% | 4.17 | 0.13 |
| 09/09 | 247,800 | 248,400 | 247,200 | 248,400 | +0.16% | 42 | 1759億2234万 | +1.01% | 4.14 | 0.13 |
| 09/06 | 248,000 | 249,000 | 248,000 | 248,000 | 0% | 10 | 1756億3905万 | +0.83% | 4.14 | 0.13 |
| 09/05 | 248,100 | 249,100 | 248,000 | 248,000 | -0.04% | 23 | 1756億3905万 | +0.79% | 4.14 | 0.13 |
| 09/04 | 248,000 | 251,400 | 248,000 | 248,100 | -0.72% | 52 | 1757億987万 | +0.77% | 4.14 | 0.13 |
| 09/03 | 249,900 | 250,000 | 248,900 | 249,900 | +0.36% | 29 | 1769億8467万 | +1.44% | 4.17 | 0.13 |
| 09/02 | 249,200 | 250,500 | 249,000 | 249,000 | -0.04% | 45 | 1763億4727万 | +1.04% | 4.15 | 0.13 |
| 08/30 | 247,600 | 249,100 | 247,600 | 249,100 | +0.61% | 43 | 1764億1810万 | +1.03% | 4.16 | 0.13 |
| 08/29 | 246,600 | 247,600 | 246,600 | 247,600 | +0.61% | 37 | 1753億5576万 | +0.36% | 4.13 | 0.13 |
| 08/28 | 246,600 | 246,800 | 246,000 | 246,100 | -0.16% | 51 | 1742億9343万 | -0.37% | 4.11 | 0.13 |
| 08/27 | 246,500 | 246,500 | 246,000 | 246,500 | +0.04% | 45 | 1745億7672万 | -0.35% | 4.11 | 0.13 |
| 08/26 | 245,800 | 246,500 | 245,400 | 246,400 | +0.24% | 41 | 1745億590万 | -0.54% | 4.11 | 0.13 |
| 08/23 | 245,000 | 246,000 | 245,000 | 245,800 | +0.16% | 36 | 1740億8096万 | -0.93% | 4.1 | 0.13 |
| 08/22 | 245,300 | 245,500 | 245,000 | 245,400 | 0% | 23 | 1737億9767万 | -1.26% | 4.09 | 0.13 |
| 08/21 | 245,700 | 245,700 | 245,000 | 245,400 | -0.12% | 24 | 1737億9767万 | -1.43% | 4.09 | 0.13 |
| 08/20 | 245,900 | 245,900 | 244,500 | 245,700 | +0.29% | 36 | 1740億1014万 | -1.48% | 4.1 | 0.13 |
| 08/19 | 244,000 | 245,000 | 243,700 | 245,000 | +0.16% | 27 | 1735億1439万 | -1.95% | 4.09 | 0.13 |
| 08/16 | 243,700 | 246,000 | 243,600 | 244,600 | +0.29% | 95 | 1732億3110万 | -2.29% | 4.08 | 0.13 |
| 08/15 | 245,500 | 246,000 | 242,600 | 243,900 | -0.65% | 69 | 1727億3534万 | -2.77% | 4.07 | 0.13 |
| 08/14 | 245,100 | 246,000 | 245,000 | 245,500 | +0.16% | 27 | 1738億6850万 | -2.36% | 4.1 | 0.13 |
| 08/13 | 246,500 | 246,700 | 245,000 | 245,100 | -0.53% | 49 | 1735億8521万 | -2.71% | 4.09 | 0.13 |
| 08/09 | 245,500 | 246,700 | 244,100 | 246,400 | +0.28% | 31 | 1745億590万 | -2.39% | 4.11 | 0.13 |
| 08/08 | 242,000 | 247,400 | 242,000 | 245,700 | +1.53% | 88 | 1740億1014万 | -2.85% | 4.1 | 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。
