信金中央金庫（8421）の株価チャート
2025/09/01～2026/01/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 01/29 | 193,100 | 193,100 | 192,200 | 192,600 | -0.1% | 220 | 1364億355万 | +0.34% | 3.17 | 0.09 |
| 01/28 | 193,200 | 193,200 | 192,700 | 192,800 | -0.16% | 206 | 1365億4520万 | +0.54% | 3.18 | 0.09 |
| 01/27 | 193,300 | 193,600 | 193,000 | 193,100 | -0.1% | 309 | 1367億5766万 | +0.8% | 3.18 | 0.09 |
| 01/26 | 194,000 | 194,500 | 193,200 | 193,300 | -0.1% | 313 | 1368億9931万 | +1.01% | 3.18 | 0.09 |
| 01/23 | 193,500 | 194,200 | 193,400 | 193,500 | -0.05% | 236 | 1370億4095万 | +1.23% | 3.19 | 0.09 |
| 01/22 | 193,600 | 193,800 | 193,400 | 193,600 | 0% | 254 | 1371億1177万 | +1.39% | 3.19 | 0.09 |
| 01/21 | 194,200 | 194,200 | 193,500 | 193,600 | -0.31% | 327 | 1371億1177万 | +1.51% | 3.19 | 0.09 |
| 01/20 | 194,500 | 194,500 | 194,000 | 194,200 | +0.05% | 318 | 1375億3671万 | +1.94% | 3.2 | 0.09 |
| 01/19 | 194,000 | 194,300 | 193,800 | 194,100 | +0.15% | 405 | 1374億6589万 | +2.01% | 3.2 | 0.09 |
| 01/16 | 193,900 | 194,000 | 193,400 | 193,800 | +0.16% | 271 | 1372億5342万 | +1.97% | 3.19 | 0.09 |
| 01/15 | 193,400 | 193,900 | 193,300 | 193,500 | +0.1% | 294 | 1370億4095万 | +1.91% | 3.19 | 0.09 |
| 01/14 | 193,300 | 193,400 | 193,100 | 193,300 | +0.1% | 229 | 1368億9931万 | +1.88% | 3.18 | 0.09 |
| 01/13 | 193,500 | 193,700 | 192,800 | 193,100 | 0% | 557 | 1367億5766万 | +1.85% | 3.18 | 0.09 |
| 01/09 | 193,500 | 193,500 | 193,100 | 193,100 | 0% | 205 | 1367億5766万 | +1.9% | 3.18 | 0.09 |
| 01/08 | 193,800 | 193,800 | 193,000 | 193,100 | -0.1% | 313 | 1367億5766万 | +1.93% | 3.18 | 0.09 |
| 01/07 | 193,900 | 193,900 | 193,000 | 193,300 | +0.05% | 357 | 1368億9931万 | +2.08% | 3.18 | 0.09 |
| 01/06 | 193,500 | 193,500 | 192,400 | 193,200 | +0.78% | 352 | 1368億2849万 | +2.06% | 3.18 | 0.09 |
| 01/05 | 191,500 | 191,700 | 190,500 | 191,700 | +0.1% | 620 | 1357億6615万 | +1.35% | 3.16 | 0.09 |
| 2025 | ||||||||||
| 12/30 | 191,200 | 191,700 | 189,700 | 191,500 | +0.1% | 366 | 1356億2451万 | +1.36% | 3.15 | 0.08 |
| 12/29 | 187,000 | 191,300 | 187,000 | 191,300 | +2.85% | 560 | 1354億8286万 | +1.41% | 3.15 | 0.08 |
| 12/26 | 187,000 | 187,000 | 186,000 | 186,000 | -0.64% | 922 | 1317億2929万 | -1.25% | 3.06 | 0.08 |
| 12/25 | 187,600 | 187,800 | 187,100 | 187,200 | -0.27% | 539 | 1325億7915万 | -0.57% | 3.08 | 0.08 |
| 12/24 | 188,100 | 188,100 | 187,600 | 187,700 | -0.21% | 533 | 1329億3326万 | -0.23% | 3.09 | 0.08 |
| 12/23 | 188,200 | 188,500 | 187,900 | 188,100 | 0% | 620 | 1332億1655万 | +0.03% | 3.1 | 0.08 |
| 12/22 | 188,400 | 188,500 | 188,000 | 188,100 | 0% | 328 | 1332億1655万 | +0.08% | 3.1 | 0.08 |
| 12/19 | 188,000 | 188,400 | 188,000 | 188,100 | +0.16% | 236 | 1332億1655万 | +0.11% | 3.1 | 0.08 |
| 12/18 | 188,500 | 188,500 | 187,800 | 187,800 | -0.05% | 407 | 1330億409万 | -0.03% | 3.09 | 0.08 |
| 12/17 | 188,100 | 188,400 | 187,900 | 187,900 | -0.11% | 246 | 1330億7491万 | +0.04% | 3.09 | 0.08 |
| 12/16 | 188,100 | 188,300 | 187,900 | 188,100 | 0% | 183 | 1332億1655万 | +0.16% | 3.1 | 0.08 |
| 12/15 | 188,000 | 188,500 | 187,900 | 188,100 | -0.11% | 244 | 1332億1655万 | +0.16% | 3.1 | 0.08 |
| 12/12 | 188,400 | 188,500 | 187,900 | 188,300 | +0.11% | 270 | 1333億5820万 | +0.26% | 3.1 | 0.08 |
| 12/11 | 188,500 | 188,800 | 188,000 | 188,100 | -0.21% | 434 | 1332億1655万 | +0.14% | 3.1 | 0.08 |
| 12/10 | 188,200 | 189,000 | 188,100 | 188,500 | -0.05% | 157 | 1334億9984万 | +0.35% | 3.1 | 0.08 |
| 12/09 | 189,100 | 189,200 | 188,300 | 188,600 | -0.37% | 252 | 1335億7066万 | +0.39% | 3.11 | 0.08 |
| 12/08 | 189,500 | 189,800 | 188,900 | 189,300 | -0.21% | 208 | 1340億6642万 | +0.74% | 3.12 | 0.08 |
| 12/05 | 189,800 | 190,900 | 189,700 | 189,700 | -0.16% | 466 | 1343億4971万 | +0.97% | 3.12 | 0.08 |
| 12/04 | 190,600 | 191,200 | 189,600 | 190,000 | -0.37% | 454 | 1345億6218万 | +1.15% | 3.13 | 0.08 |
| 12/03 | 191,500 | 192,600 | 190,700 | 190,700 | -0.63% | 355 | 1350億5793万 | +1.52% | 3.14 | 0.08 |
| 12/02 | 192,700 | 193,300 | 190,400 | 191,900 | +0.47% | 639 | 1359億780万 | +2.17% | 3.16 | 0.08 |
| 12/01 | 191,700 | 191,800 | 190,900 | 191,000 | -0.37% | 382 | 1352億7040万 | +1.74% | 3.15 | 0.08 |
| 11/28 | 189,900 | 192,100 | 189,300 | 191,700 | +1.27% | 356 | 1357億6615万 | +2.13% | 3.16 | 0.08 |
| 11/27 | 187,200 | 189,600 | 187,200 | 189,300 | +1.66% | 338 | 1340億6642万 | +0.88% | 3.12 | 0.08 |
| 11/26 | 185,000 | 186,800 | 185,000 | 186,200 | +0.92% | 483 | 1318億7093万 | -0.78% | 3.07 | 0.08 |
| 11/25 | 184,000 | 184,900 | 183,900 | 184,500 | +0.27% | 413 | 1306億6695万 | -1.75% | 3.04 | 0.08 |
| 11/21 | 183,300 | 184,200 | 183,300 | 184,000 | +0.16% | 434 | 1303億1284万 | -2.09% | 3.03 | 0.08 |
| 11/20 | 183,100 | 184,000 | 183,000 | 183,700 | -0.22% | 359 | 1301億38万 | -2.34% | 3.03 | 0.08 |
| 11/19 | 185,000 | 185,200 | 184,100 | 184,100 | -0.54% | 441 | 1303億8367万 | -2.26% | 3.03 | 0.08 |
| 11/18 | 186,400 | 186,400 | 185,100 | 185,100 | -0.43% | 482 | 1310億9189万 | -1.83% | 3.05 | 0.08 |
| 11/17 | 186,700 | 186,800 | 185,900 | 185,900 | -0.43% | 501 | 1316億5846万 | -1.5% | 3.06 | 0.08 |
| 11/14 | 186,900 | 187,000 | 186,500 | 186,700 | -0.16% | 511 | 1322億2504万 | -1.15% | 3.07 | 0.08 |
| 11/13 | 187,000 | 187,400 | 186,900 | 187,000 | -0.21% | 369 | 1324億3751万 | -1.05% | 3.08 | 0.08 |
| 11/12 | 187,200 | 187,700 | 187,100 | 187,400 | +0.05% | 315 | 1327億2080万 | -0.88% | 3.09 | 0.08 |
| 11/11 | 188,100 | 188,200 | 187,300 | 187,300 | -0.37% | 335 | 1326億4998万 | -0.97% | 3.08 | 0.08 |
| 11/10 | 188,400 | 190,000 | 188,000 | 188,000 | -0.27% | 716 | 1331億4573万 | -0.65% | 3.1 | 0.08 |
| 11/07 | 188,700 | 188,700 | 188,300 | 188,500 | 0% | 103 | 1334億9984万 | -0.41% | 3.1 | 0.08 |
| 11/06 | 188,600 | 188,700 | 188,400 | 188,500 | -0.05% | 162 | 1334億9984万 | -0.44% | 3.1 | 0.08 |
| 11/05 | 189,500 | 189,500 | 188,600 | 188,600 | -0.32% | 242 | 1335億7066万 | -0.46% | 3.11 | 0.08 |
| 11/04 | 189,900 | 190,000 | 189,200 | 189,200 | -0.16% | 211 | 1339億9560万 | -0.22% | 3.12 | 0.08 |
| 10/31 | 189,900 | 190,300 | 189,100 | 189,500 | +0.48% | 340 | 1342億806万 | -0.17% | 3.12 | 0.08 |
| 10/30 | 188,700 | 190,000 | 188,300 | 188,600 | -0.05% | 205 | 1335億7066万 | -0.75% | 3.11 | 0.08 |
| 10/29 | 190,000 | 190,000 | 188,700 | 188,700 | -0.68% | 209 | 1336億4149万 | -0.83% | 3.11 | 0.08 |
| 10/28 | 190,000 | 190,200 | 189,600 | 190,000 | 0% | 260 | 1345億6218万 | -0.27% | 3.13 | 0.08 |
| 10/27 | 190,000 | 190,500 | 189,900 | 190,000 | 0% | 164 | 1345億6218万 | -0.36% | 3.13 | 0.08 |
| 10/24 | 189,600 | 190,100 | 189,600 | 190,000 | 0% | 216 | 1345億6218万 | -0.44% | 3.13 | 0.08 |
| 10/23 | 190,000 | 190,400 | 190,000 | 190,000 | -0.16% | 70 | 1345億6218万 | -0.51% | 3.13 | 0.08 |
| 10/22 | 190,000 | 190,500 | 189,800 | 190,300 | +0.16% | 212 | 1347億7464万 | -0.44% | 3.13 | 0.08 |
| 10/21 | 188,900 | 190,000 | 188,700 | 190,000 | +0.58% | 475 | 1345億6218万 | -0.68% | 3.13 | 0.08 |
| 10/20 | 188,100 | 189,200 | 188,000 | 188,900 | +0.37% | 352 | 1337億8313万 | -1.35% | 3.11 | 0.08 |
| 10/17 | 188,300 | 188,300 | 186,900 | 188,200 | -0.11% | 631 | 1332億8738万 | -1.83% | 3.1 | 0.08 |
| 10/16 | 189,600 | 189,600 | 188,400 | 188,400 | -0.74% | 431 | 1334億2902万 | -1.85% | 3.1 | 0.08 |
| 10/15 | 189,300 | 189,800 | 189,300 | 189,800 | +0.26% | 171 | 1344億2053万 | -1.25% | 3.13 | 0.08 |
| 10/14 | 189,100 | 189,700 | 189,100 | 189,300 | -0.16% | 246 | 1340億6642万 | -1.62% | 3.12 | 0.08 |
| 10/10 | 189,400 | 189,600 | 189,300 | 189,600 | +0.16% | 189 | 1342億7889万 | -1.58% | 3.12 | 0.08 |
| 10/09 | 189,300 | 189,700 | 189,300 | 189,300 | 0% | 149 | 1340億6642万 | -1.84% | 3.12 | 0.08 |
| 10/08 | 189,300 | 189,800 | 189,200 | 189,300 | 0% | 304 | 1340億6642万 | -1.95% | 3.12 | 0.08 |
| 10/07 | 189,300 | 189,700 | 189,300 | 189,300 | 0% | 239 | 1340億6642万 | -2.09% | 3.12 | 0.08 |
| 10/06 | 189,700 | 190,000 | 189,100 | 189,300 | 0% | 412 | 1340億6642万 | -2.23% | 3.12 | 0.08 |
| 10/03 | 190,000 | 190,000 | 189,200 | 189,300 | +0.11% | 296 | 1340億6642万 | -2.35% | 3.12 | 0.08 |
| 10/02 | 191,100 | 191,100 | 188,900 | 189,100 | -0.63% | 636 | 1339億2478万 | -2.56% | 3.11 | 0.08 |
| 10/01 | 191,900 | 191,900 | 190,000 | 190,300 | -0.83% | 429 | 1347億7464万 | -2.06% | 3.13 | 0.08 |
| 09/30 | 192,000 | 192,500 | 191,900 | 191,900 | -0.1% | 134 | 1359億780万 | -1.33% | 3.16 | 0.09 |
| 09/29 | 194,000 | 194,200 | 192,000 | 192,100 | -1.23% | 393 | 1360億4944万 | -1.28% | 3.16 | 0.09 |
| 09/26 | 194,700 | 195,100 | 194,500 | 194,500 | -0.05% | 897 | 1377億4917万 | -0.1% | 3.2 | 0.09 |
| 09/25 | 194,800 | 194,800 | 194,300 | 194,600 | -0.05% | 223 | 1378億2000万 | -0.06% | 3.2 | 0.09 |
| 09/24 | 195,000 | 195,000 | 194,500 | 194,700 | 0% | 255 | 1378億9082万 | -0.01% | 3.21 | 0.09 |
| 09/22 | 194,600 | 195,200 | 194,500 | 194,700 | +0.21% | 223 | 1378億9082万 | -0.01% | 3.21 | 0.09 |
| 09/19 | 194,100 | 194,600 | 193,800 | 194,300 | +0.31% | 168 | 1376億753万 | -0.21% | 3.2 | 0.09 |
| 09/18 | 194,400 | 194,400 | 193,600 | 193,700 | +0.05% | 225 | 1371億8260万 | -0.53% | 3.19 | 0.09 |
| 09/17 | 194,200 | 194,200 | 193,500 | 193,600 | -0.31% | 405 | 1371億1177万 | -0.59% | 3.19 | 0.09 |
| 09/16 | 196,000 | 196,000 | 194,100 | 194,200 | 0% | 342 | 1375億3671万 | -0.3% | 3.2 | 0.09 |
| 09/12 | 194,300 | 194,700 | 194,200 | 194,200 | -0.05% | 145 | 1375億3671万 | -0.3% | 3.2 | 0.09 |
| 09/11 | 194,700 | 194,700 | 194,300 | 194,300 | -0.1% | 180 | 1376億753万 | -0.25% | 3.2 | 0.09 |
| 09/10 | 194,600 | 194,700 | 194,400 | 194,500 | -0.1% | 106 | 1377億4917万 | -0.15% | 3.2 | 0.09 |
| 09/09 | 194,700 | 194,900 | 194,600 | 194,700 | 0% | 98 | 1378億9082万 | -0.06% | 3.21 | 0.09 |
| 09/08 | 194,800 | 194,800 | 194,500 | 194,700 | 0% | 159 | 1378億9082万 | -0.05% | 3.21 | 0.09 |
| 09/05 | 195,000 | 195,000 | 194,700 | 194,700 | -0.15% | 154 | 1378億9082万 | -0.02% | 3.21 | 0.09 |
| 09/04 | 195,200 | 195,200 | 194,800 | 195,000 | +0.1% | 91 | 1381億329万 | +0.17% | 3.21 | 0.09 |
| 09/03 | 195,100 | 195,700 | 194,800 | 194,800 | -0.1% | 218 | 1379億6164万 | +0.15% | 3.21 | 0.09 |
| 09/02 | 195,900 | 196,300 | 195,000 | 195,000 | -0.46% | 903 | 1381億329万 | +0.34% | 3.21 | 0.09 |
| 09/01 | 196,300 | 196,600 | 195,800 | 195,900 | -0.2% | 389 | 1387億4068万 | +0.9% | 3.23 | 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。
