信金中央金庫（8421）の株価チャート
2024/12/04～2025/05/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/07 | 208,400 | 208,500 | 207,500 | 207,600 | -0.34% | 218 | 1470億2688万 | +1.3% | 3.42 | 0.1 |
| 05/02 | 207,800 | 208,900 | 207,600 | 208,300 | +0.24% | 72 | 1475億2264万 | +1.52% | 3.43 | 0.1 |
| 05/01 | 206,700 | 207,800 | 206,700 | 207,800 | +0.68% | 48 | 1471億6853万 | +1.16% | 3.42 | 0.1 |
| 04/30 | 205,500 | 206,500 | 205,500 | 206,400 | +0.58% | 58 | 1461億7702万 | +0.27% | 3.4 | 0.1 |
| 04/28 | 204,900 | 206,000 | 204,900 | 205,200 | +0.54% | 32 | 1453億2715万 | -0.55% | 3.38 | 0.1 |
| 04/25 | 203,800 | 205,000 | 203,800 | 204,100 | +0.05% | 36 | 1445億4811万 | -1.34% | 3.36 | 0.1 |
| 04/24 | 204,700 | 204,700 | 202,600 | 204,000 | 0% | 61 | 1444億7728万 | -1.67% | 3.36 | 0.1 |
| 04/23 | 203,700 | 204,500 | 202,900 | 204,000 | +0.29% | 46 | 1444億7728万 | -1.95% | 3.36 | 0.1 |
| 04/22 | 203,600 | 204,400 | 203,300 | 203,400 | -0.39% | 46 | 1440億5235万 | -2.52% | 3.35 | 0.1 |
| 04/21 | 204,800 | 204,800 | 203,500 | 204,200 | +0.1% | 74 | 1446億1893万 | -2.43% | 3.36 | 0.1 |
| 04/18 | 204,100 | 204,500 | 203,500 | 204,000 | +0.25% | 66 | 1444億7728万 | -2.82% | 3.36 | 0.1 |
| 04/17 | 204,100 | 204,700 | 203,500 | 203,500 | -0.15% | 36 | 1441億2317万 | -3.33% | 3.35 | 0.1 |
| 04/16 | 202,800 | 205,000 | 202,800 | 203,800 | +0.94% | 65 | 1443億3564万 | -3.48% | 3.36 | 0.1 |
| 04/15 | 203,400 | 203,600 | 201,800 | 201,900 | -0.05% | 50 | 1429億9002万 | -4.65% | 3.32 | 0.09 |
| 04/14 | 201,300 | 205,000 | 201,300 | 202,000 | +0.6% | 119 | 1430億6084万 | -4.91% | 3.33 | 0.09 |
| 04/11 | 200,500 | 202,500 | 200,500 | 200,800 | -0.45% | 170 | 1422億1097万 | -5.78% | 3.31 | 0.09 |
| 04/10 | 205,000 | 207,100 | 201,500 | 201,700 | +0.6% | 161 | 1428億4837万 | -5.68% | 3.32 | 0.09 |
| 04/09 | 202,000 | 202,100 | 200,200 | 200,500 | -0.55% | 95 | 1419億9851万 | -6.55% | 3.3 | 0.09 |
| 04/08 | 201,700 | 206,500 | 200,000 | 201,600 | +1.05% | 141 | 1427億7755万 | -6.39% | 3.32 | 0.09 |
| 04/07 | 207,500 | 207,500 | 199,500 | 199,500 | -4.32% | 427 | 1412億9028万 | -7.68% | 3.29 | 0.09 |
| 04/04 | 208,100 | 209,900 | 208,000 | 208,500 | -0.24% | 99 | 1476億6428万 | -3.86% | 3.43 | 0.1 |
| 04/03 | 209,000 | 210,500 | 209,000 | 209,000 | -0.9% | 123 | 1480億1839万 | -3.85% | 3.44 | 0.1 |
| 04/02 | 209,800 | 211,300 | 209,700 | 210,900 | +0.48% | 87 | 1493億6401万 | -3.17% | 3.47 | 0.1 |
| 04/01 | 211,000 | 211,000 | 209,800 | 209,900 | -0.47% | 111 | 1486億5579万 | -3.78% | 3.46 | 0.1 |
| 03/31 | 215,500 | 215,500 | 209,800 | 210,900 | -1.22% | 269 | 1493億6401万 | -3.49% | 3.52 | 0.11 |
| 03/28 | 214,300 | 214,500 | 212,900 | 213,500 | -0.47% | 138 | 1512億539万 | -2.45% | 3.56 | 0.11 |
| 03/27 | 219,100 | 219,900 | 213,800 | 214,500 | -1.74% | 669 | 1519億1361万 | -2.1% | 3.58 | 0.12 |
| 03/26 | 218,600 | 219,500 | 216,300 | 218,300 | -0.14% | 217 | 1546億486万 | -0.47% | 3.64 | 0.12 |
| 03/25 | 220,000 | 220,000 | 218,200 | 218,600 | -0.05% | 176 | 1548億1732万 | -0.38% | 3.65 | 0.12 |
| 03/24 | 219,400 | 219,800 | 218,500 | 218,700 | -0.14% | 171 | 1548億8815万 | -0.4% | 3.65 | 0.12 |
| 03/21 | 219,000 | 220,000 | 218,800 | 219,000 | +0.05% | 103 | 1551億61万 | -0.3% | 3.65 | 0.12 |
| 03/19 | 218,800 | 219,800 | 218,500 | 218,900 | -0.05% | 195 | 1550億2979万 | -0.37% | 3.65 | 0.12 |
| 03/18 | 219,000 | 219,900 | 218,900 | 219,000 | +0.05% | 177 | 1551億61万 | -0.35% | 3.65 | 0.12 |
| 03/17 | 219,500 | 219,500 | 218,700 | 218,900 | -0.45% | 142 | 1550億2979万 | -0.43% | 3.65 | 0.12 |
| 03/14 | 219,200 | 220,000 | 218,500 | 219,900 | +0.32% | 98 | 1557億3801万 | -0.01% | 3.67 | 0.12 |
| 03/13 | 219,200 | 219,900 | 219,000 | 219,200 | +0.05% | 51 | 1552億4226万 | -0.37% | 3.66 | 0.12 |
| 03/12 | 219,200 | 220,000 | 218,700 | 219,100 | 0% | 79 | 1551億7144万 | -0.47% | 3.66 | 0.12 |
| 03/11 | 219,600 | 219,900 | 218,800 | 219,100 | +0.05% | 85 | 1551億7144万 | -0.51% | 3.66 | 0.12 |
| 03/10 | 219,000 | 220,300 | 219,000 | 219,000 | +0.05% | 49 | 1551億61万 | -0.61% | 3.65 | 0.12 |
| 03/07 | 219,000 | 220,000 | 218,900 | 218,900 | -0.09% | 84 | 1550億2979万 | -0.69% | 3.65 | 0.12 |
| 03/06 | 219,500 | 220,000 | 219,000 | 219,100 | -0.23% | 84 | 1551億7144万 | -0.63% | 3.66 | 0.12 |
| 03/05 | 220,000 | 220,000 | 219,100 | 219,600 | -0.5% | 42 | 1555億2555万 | -0.42% | 3.66 | 0.12 |
| 03/04 | 220,500 | 220,700 | 219,100 | 220,700 | +0.5% | 64 | 1563億459万 | +0.08% | 3.68 | 0.12 |
| 03/03 | 222,500 | 222,500 | 219,600 | 219,600 | +0.18% | 76 | 1555億2555万 | -0.4% | 3.66 | 0.12 |
| 02/28 | 220,000 | 221,200 | 219,200 | 219,200 | -0.77% | 107 | 1552億4226万 | -0.58% | 3.66 | 0.12 |
| 02/27 | 219,800 | 220,900 | 219,200 | 220,900 | +0.5% | 36 | 1564億4623万 | +0.2% | 3.69 | 0.12 |
| 02/26 | 219,900 | 220,000 | 219,000 | 219,800 | +0.27% | 56 | 1556億6719万 | -0.27% | 3.67 | 0.12 |
| 02/25 | 219,900 | 220,200 | 219,200 | 219,200 | -0.14% | 79 | 1552億4226万 | -0.52% | 3.66 | 0.12 |
| 02/21 | 219,300 | 221,000 | 219,300 | 219,500 | +0.14% | 63 | 1554億5472万 | -0.37% | 3.66 | 0.12 |
| 02/20 | 220,000 | 220,900 | 219,100 | 219,200 | -0.27% | 65 | 1552億4226万 | -0.47% | 3.66 | 0.12 |
| 02/19 | 219,200 | 221,200 | 219,200 | 219,800 | -0.09% | 63 | 1556億6719万 | -0.16% | 3.67 | 0.12 |
| 02/18 | 222,400 | 222,400 | 220,000 | 220,000 | -0.45% | 82 | 1558億884万 | -0.02% | 3.67 | 0.12 |
| 02/17 | 220,800 | 222,500 | 220,800 | 221,000 | -0.41% | 66 | 1565億1706万 | +0.45% | 3.69 | 0.12 |
| 02/14 | 220,300 | 221,900 | 220,000 | 221,900 | +0.54% | 111 | 1571億5446万 | +0.87% | 3.7 | 0.12 |
| 02/13 | 220,600 | 222,200 | 220,400 | 220,700 | +0.09% | 42 | 1563億459万 | +0.33% | 3.68 | 0.12 |
| 02/12 | 220,700 | 222,300 | 220,400 | 220,500 | -0.09% | 38 | 1561億6295万 | +0.19% | 3.68 | 0.12 |
| 02/10 | 220,500 | 222,300 | 220,500 | 220,700 | +0.09% | 16 | 1563億459万 | +0.27% | 3.68 | 0.12 |
| 02/07 | 221,000 | 221,200 | 220,500 | 220,500 | -0.14% | 58 | 1561億6295万 | +0.2% | 3.68 | 0.12 |
| 02/06 | 222,300 | 223,800 | 220,200 | 220,800 | -0.63% | 113 | 1563億7541万 | +0.41% | 3.68 | 0.12 |
| 02/05 | 222,100 | 224,100 | 222,100 | 222,200 | +0.05% | 38 | 1573億6692万 | +1.35% | 3.71 | 0.12 |
| 02/04 | 221,800 | 223,000 | 221,800 | 222,100 | +0.32% | 41 | 1572億9610万 | +1.64% | 3.71 | 0.12 |
| 02/03 | 221,400 | 222,200 | 221,400 | 221,400 | -0.4% | 62 | 1568億35万 | +1.56% | 3.69 | 0.12 |
| 01/31 | 222,000 | 222,700 | 221,500 | 222,300 | +0.72% | 83 | 1574億3775万 | +2.13% | 3.71 | 0.12 |
| 01/30 | 221,000 | 222,000 | 220,000 | 220,700 | -0.05% | 89 | 1563億459万 | +1.53% | 3.68 | 0.12 |
| 01/29 | 220,400 | 221,600 | 220,100 | 220,800 | +0.41% | 94 | 1563億7541万 | +1.66% | 3.68 | 0.12 |
| 01/28 | 219,200 | 220,000 | 219,200 | 219,900 | +0.09% | 66 | 1557億3801万 | +1.33% | 3.67 | 0.12 |
| 01/27 | 219,000 | 219,800 | 218,600 | 219,700 | +0.09% | 47 | 1555億9637万 | +1.29% | 3.67 | 0.12 |
| 01/24 | 219,000 | 219,800 | 218,000 | 219,500 | 0% | 54 | 1554億5472万 | +1.25% | 3.66 | 0.12 |
| 01/23 | 219,000 | 220,700 | 218,100 | 219,500 | +0.23% | 46 | 1554億5472万 | +1.3% | 3.66 | 0.12 |
| 01/22 | 218,000 | 220,500 | 218,000 | 219,000 | 0% | 65 | 1551億61万 | +1.12% | 3.65 | 0.12 |
| 01/21 | 219,000 | 220,800 | 218,400 | 219,000 | 0% | 48 | 1551億61万 | +1.16% | 3.65 | 0.12 |
| 01/20 | 219,800 | 220,900 | 219,000 | 219,000 | +0.46% | 73 | 1551億61万 | +1.2% | 3.65 | 0.12 |
| 01/17 | 217,900 | 218,500 | 216,900 | 218,000 | +0.09% | 127 | 1543億9239万 | +0.77% | 3.64 | 0.12 |
| 01/16 | 217,600 | 218,900 | 217,600 | 217,800 | +0.32% | 24 | 1542億5075万 | +0.69% | 3.63 | 0.12 |
| 01/15 | 217,100 | 217,800 | 217,100 | 217,100 | 0% | 40 | 1537億5499万 | +0.38% | 3.62 | 0.12 |
| 01/14 | 218,300 | 218,700 | 216,900 | 217,100 | -0.87% | 111 | 1537億5499万 | +0.37% | 3.62 | 0.12 |
| 01/10 | 220,200 | 220,800 | 219,000 | 219,000 | -0.54% | 111 | 1551億61万 | +1.24% | 3.65 | 0.12 |
| 01/09 | 222,100 | 222,200 | 220,200 | 220,200 | -0.86% | 102 | 1559億5048万 | +1.83% | 3.67 | 0.12 |
| 01/08 | 222,900 | 222,900 | 222,100 | 222,100 | -0.36% | 117 | 1572億9610万 | +2.75% | 3.71 | 0.12 |
| 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 |
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。
