信金中央金庫（8421）の株価チャート
2025/04/07～2025/08/29
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 | ||||||||||
| 08/29 | 195,500 | 196,300 | 195,500 | 196,300 | +0.51% | 124 | 1390億2397万 | +1.21% | 3.23 | 0.09 |
| 08/28 | 195,000 | 195,500 | 194,900 | 195,300 | +0.26% | 163 | 1383億1575万 | +0.81% | 3.22 | 0.09 |
| 08/27 | 194,800 | 195,100 | 194,800 | 194,800 | 0% | 180 | 1379億6164万 | +0.63% | 3.21 | 0.09 |
| 08/26 | 194,900 | 195,100 | 194,600 | 194,800 | +0.05% | 215 | 1379億6164万 | +0.6% | 3.21 | 0.09 |
| 08/25 | 195,000 | 195,000 | 194,700 | 194,700 | -0.05% | 217 | 1378億9082万 | +0.49% | 3.21 | 0.09 |
| 08/22 | 195,000 | 195,100 | 194,500 | 194,800 | 0% | 184 | 1379億6164万 | +0.47% | 3.21 | 0.09 |
| 08/21 | 195,000 | 195,100 | 194,600 | 194,800 | +0.05% | 191 | 1379億6164万 | +0.39% | 3.21 | 0.09 |
| 08/20 | 194,900 | 195,400 | 194,700 | 194,700 | -0.05% | 488 | 1378億9082万 | +0.24% | 3.21 | 0.09 |
| 08/19 | 195,000 | 195,500 | 194,600 | 194,800 | +0.1% | 357 | 1379億6164万 | +0.19% | 3.21 | 0.09 |
| 08/18 | 194,800 | 195,200 | 194,600 | 194,600 | 0% | 207 | 1378億2000万 | -0.01% | 3.2 | 0.09 |
| 08/15 | 194,600 | 195,300 | 194,600 | 194,600 | 0% | 196 | 1378億2000万 | -0.11% | 3.2 | 0.09 |
| 08/14 | 194,200 | 195,100 | 194,100 | 194,600 | +0.21% | 283 | 1378億2000万 | -0.22% | 3.2 | 0.09 |
| 08/13 | 195,000 | 195,500 | 194,200 | 194,200 | -0.15% | 643 | 1375億3671万 | -0.53% | 3.2 | 0.09 |
| 08/12 | 194,300 | 196,800 | 194,100 | 194,500 | +0.1% | 349 | 1377億4917万 | -0.49% | 3.2 | 0.09 |
| 08/08 | 194,100 | 195,600 | 194,100 | 194,300 | -0.05% | 209 | 1376億753万 | -0.7% | 3.2 | 0.09 |
| 08/07 | 193,900 | 194,700 | 193,900 | 194,400 | +0.15% | 190 | 1376億7835万 | -0.76% | 3.2 | 0.09 |
| 08/06 | 195,400 | 195,800 | 194,000 | 194,100 | -0.67% | 427 | 1374億6589万 | -1.03% | 3.2 | 0.09 |
| 08/05 | 194,800 | 195,900 | 194,400 | 195,400 | +0.72% | 251 | 1383億8657万 | -0.47% | 3.22 | 0.09 |
| 08/04 | 195,500 | 195,500 | 193,300 | 194,000 | +0.36% | 273 | 1373億9506万 | -1.28% | 3.19 | 0.09 |
| 08/01 | 193,600 | 194,000 | 192,600 | 193,300 | +0.16% | 301 | 1368億9931万 | -1.74% | 3.18 | 0.09 |
| 07/31 | 191,200 | 193,000 | 191,100 | 193,000 | +1.05% | 285 | 1366億8684万 | -2.02% | 3.18 | 0.09 |
| 07/30 | 190,500 | 191,400 | 190,300 | 191,000 | +0.32% | 360 | 1352億7040万 | -3.18% | 3.15 | 0.09 |
| 07/29 | 190,600 | 190,900 | 190,200 | 190,400 | -0.05% | 345 | 1348億4546万 | -3.65% | 3.14 | 0.09 |
| 07/28 | 191,000 | 191,000 | 190,500 | 190,500 | -0.26% | 359 | 1349億1629万 | -3.79% | 3.14 | 0.09 |
| 07/25 | 191,000 | 191,100 | 190,400 | 191,000 | +0.16% | 360 | 1352億7040万 | -3.73% | 3.15 | 0.09 |
| 07/24 | 191,600 | 191,600 | 190,000 | 190,700 | -0.47% | 1,052 | 1350億5793万 | -4.08% | 3.14 | 0.09 |
| 07/23 | 196,900 | 196,900 | 190,300 | 191,600 | -2.24% | 1,482 | 1356億9533万 | -3.83% | 3.16 | 0.09 |
| 07/22 | 197,500 | 197,500 | 193,600 | 196,000 | -0.86% | 767 | 1388億1151万 | -1.82% | 3.23 | 0.09 |
| 07/18 | 198,100 | 198,100 | 197,500 | 197,700 | -0.2% | 235 | 1400億1548万 | -1.08% | 3.26 | 0.09 |
| 07/17 | 198,500 | 198,800 | 198,000 | 198,100 | -0.35% | 382 | 1402億9877万 | -0.97% | 3.26 | 0.09 |
| 07/16 | 199,500 | 199,700 | 198,700 | 198,800 | -0.35% | 418 | 1407億9453万 | -0.7% | 3.27 | 0.09 |
| 07/15 | 199,600 | 199,900 | 199,500 | 199,500 | -0.05% | 108 | 1412億9028万 | -0.42% | 3.29 | 0.09 |
| 07/14 | 199,700 | 200,100 | 199,600 | 199,600 | 0% | 122 | 1413億6111万 | -0.43% | 3.29 | 0.09 |
| 07/11 | 199,600 | 200,000 | 199,500 | 199,600 | 0% | 135 | 1413億6111万 | -0.49% | 3.29 | 0.09 |
| 07/10 | 199,700 | 199,900 | 199,500 | 199,600 | 0% | 136 | 1413億6111万 | -0.54% | 3.29 | 0.09 |
| 07/09 | 199,800 | 200,000 | 199,400 | 199,600 | -0.1% | 179 | 1413億6111万 | -0.59% | 3.29 | 0.09 |
| 07/08 | 199,800 | 199,900 | 199,400 | 199,800 | 0% | 169 | 1415億275万 | -0.54% | 3.29 | 0.09 |
| 07/07 | 199,900 | 199,900 | 199,300 | 199,800 | -0.05% | 257 | 1415億275万 | -0.59% | 3.29 | 0.09 |
| 07/04 | 200,000 | 200,200 | 199,800 | 199,900 | 0% | 91 | 1415億7357万 | -0.6% | 3.29 | 0.09 |
| 07/03 | 199,400 | 200,100 | 199,300 | 199,900 | 0% | 321 | 1415億7357万 | -0.67% | 3.29 | 0.09 |
| 07/02 | 199,700 | 200,500 | 199,600 | 199,900 | +0.15% | 131 | 1415億7357万 | -0.73% | 3.29 | 0.09 |
| 07/01 | 199,800 | 199,900 | 199,500 | 199,600 | -0.1% | 164 | 1413億6111万 | -0.91% | 3.29 | 0.09 |
| 06/30 | 199,800 | 200,000 | 199,700 | 199,800 | +0.15% | 76 | 1415億275万 | -0.88% | 3.29 | 0.09 |
| 06/27 | 199,600 | 199,800 | 199,500 | 199,500 | -0.15% | 228 | 1412億9028万 | -1.12% | 3.29 | 0.09 |
| 06/26 | 199,900 | 200,100 | 199,800 | 199,800 | -0.05% | 161 | 1415億275万 | -1.06% | 3.29 | 0.09 |
| 06/25 | 200,000 | 200,200 | 199,900 | 199,900 | 0% | 101 | 1415億7357万 | -1.09% | 3.29 | 0.09 |
| 06/24 | 200,000 | 200,500 | 199,900 | 199,900 | -0.05% | 193 | 1415億7357万 | -1.19% | 3.29 | 0.09 |
| 06/23 | 200,300 | 200,400 | 199,900 | 200,000 | -0.3% | 232 | 1416億4440万 | -1.26% | 3.29 | 0.09 |
| 06/20 | 201,100 | 201,400 | 200,500 | 200,600 | -0.25% | 127 | 1420億6933万 | -1.08% | 3.3 | 0.09 |
| 06/19 | 201,800 | 201,800 | 201,000 | 201,100 | -0.05% | 114 | 1424億2344万 | -0.95% | 3.31 | 0.09 |
| 06/18 | 201,600 | 201,900 | 201,200 | 201,200 | -0.2% | 142 | 1424億9426万 | -1.01% | 3.31 | 0.09 |
| 06/17 | 201,800 | 202,600 | 201,500 | 201,600 | -0.15% | 98 | 1427億7755万 | -0.91% | 3.32 | 0.09 |
| 06/16 | 201,800 | 202,100 | 201,800 | 201,900 | -0.15% | 29 | 1429億9002万 | -0.85% | 3.32 | 0.09 |
| 06/13 | 202,000 | 202,200 | 201,900 | 202,200 | +0.05% | 77 | 1432億248万 | -0.77% | 3.33 | 0.09 |
| 06/12 | 202,100 | 202,500 | 202,000 | 202,100 | 0% | 42 | 1431億3166万 | -0.89% | 3.33 | 0.09 |
| 06/11 | 202,500 | 203,100 | 202,000 | 202,100 | -0.25% | 122 | 1431億3166万 | -0.97% | 3.33 | 0.09 |
| 06/10 | 202,800 | 202,900 | 202,400 | 202,600 | -0.05% | 48 | 1434億8577万 | -0.83% | 3.34 | 0.1 |
| 06/09 | 202,000 | 202,800 | 202,000 | 202,700 | +0.35% | 41 | 1435億5659万 | -0.9% | 3.34 | 0.1 |
| 06/06 | 202,000 | 202,400 | 201,800 | 202,000 | 0% | 46 | 1430億6084万 | -1.34% | 3.33 | 0.09 |
| 06/05 | 201,600 | 202,700 | 201,600 | 202,000 | -0.05% | 50 | 1430億6084万 | -1.42% | 3.33 | 0.09 |
| 06/04 | 202,100 | 203,000 | 201,800 | 202,100 | -0.05% | 143 | 1431億3166万 | -1.43% | 3.33 | 0.09 |
| 06/03 | 203,300 | 203,300 | 201,900 | 202,200 | -0.54% | 94 | 1432億248万 | -1.42% | 3.33 | 0.09 |
| 06/02 | 202,800 | 203,300 | 202,800 | 203,300 | +0.1% | 171 | 1439億8153万 | -0.92% | 3.35 | 0.1 |
| 05/30 | 202,200 | 203,300 | 202,100 | 203,100 | +0.1% | 153 | 1438億3988万 | -1.03% | 3.34 | 0.1 |
| 05/29 | 201,300 | 203,000 | 201,300 | 202,900 | +0.74% | 267 | 1436億9824万 | -1.14% | 3.34 | 0.1 |
| 05/28 | 203,000 | 203,500 | 201,000 | 201,400 | -1.03% | 263 | 1426億3591万 | -1.89% | 3.32 | 0.09 |
| 05/27 | 203,500 | 203,600 | 203,000 | 203,500 | -0.44% | 60 | 1441億2317万 | -0.92% | 3.35 | 0.1 |
| 05/26 | 203,900 | 207,000 | 203,300 | 204,400 | +0.2% | 139 | 1447億6057万 | -0.48% | 3.37 | 0.1 |
| 05/23 | 203,000 | 204,900 | 203,000 | 204,000 | +0.2% | 141 | 1444億7728万 | -0.66% | 3.36 | 0.1 |
| 05/22 | 204,100 | 205,100 | 203,000 | 203,600 | -0.83% | 129 | 1441億9399万 | -0.82% | 3.35 | 0.1 |
| 05/21 | 205,700 | 206,600 | 205,300 | 205,300 | -0.39% | 98 | 1453億9797万 | +0.04% | 3.38 | 0.1 |
| 05/20 | 206,900 | 207,000 | 205,600 | 206,100 | +0.24% | 72 | 1459億6455万 | +0.52% | 3.39 | 0.1 |
| 05/19 | 207,000 | 207,100 | 205,500 | 205,600 | -0.63% | 85 | 1456億1044万 | +0.36% | 3.39 | 0.1 |
| 05/16 | 206,700 | 207,400 | 206,700 | 206,900 | +0.19% | 49 | 1465億3113万 | +1.1% | 3.41 | 0.1 |
| 05/15 | 206,500 | 207,000 | 206,500 | 206,500 | +0.1% | 21 | 1462億4784万 | +1.01% | 3.4 | 0.1 |
| 05/14 | 206,300 | 207,000 | 206,300 | 206,300 | +0.15% | 42 | 1461億619万 | +1.05% | 3.4 | 0.1 |
| 05/13 | 205,600 | 207,200 | 205,600 | 206,000 | +0.24% | 35 | 1458億9373万 | +0.86% | 3.39 | 0.1 |
| 05/12 | 205,200 | 206,500 | 205,200 | 205,500 | 0% | 58 | 1455億3962万 | +0.55% | 3.38 | 0.1 |
| 05/09 | 206,900 | 207,000 | 205,200 | 205,500 | -0.48% | 72 | 1455億3962万 | +0.45% | 3.38 | 0.1 |
| 05/08 | 207,700 | 208,100 | 205,000 | 206,500 | -0.53% | 165 | 1462億4784万 | +0.85% | 3.4 | 0.1 |
| 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 |
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。
