信金中央金庫（8421）の株価チャート
2014/05/12～2014/10/01
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 |
|---|
| 2014 |
| 10/01 | 208,800 | 209,000 | 207,600 | 208,200 | +0.05% | 182 | 9802億5182万 | +1.04% | 15.63 | 0.56 |
| 09/30 | 208,000 | 209,000 | 208,000 | 208,100 | +0.05% | 100 | 9797億8099万 | +1.12% | 15.63 | 0.56 |
| 09/29 | 207,600 | 208,400 | 207,500 | 208,000 | -0.14% | 65 | 9793億1017万 | +1.2% | 15.62 | 0.56 |
| 09/26 | 208,100 | 208,900 | 207,000 | 208,300 | +0.05% | 192 | 9807億2264万 | +1.49% | 15.64 | 0.56 |
| 09/25 | 208,200 | 209,700 | 207,800 | 208,200 | -2.21% | 946 | 9802億5182万 | +1.59% | 15.63 | 0.56 |
| 09/24 | 216,500 | 216,500 | 211,200 | 212,900 | -2.43% | 333 | 1兆23億 | +4.04% | 15.99 | 0.57 |
| 09/22 | 209,600 | 220,000 | 209,600 | 218,200 | +3.95% | 296 | 1兆273億 | +6.87% | 16.39 | 0.58 |
| 09/19 | 208,900 | 209,900 | 206,000 | 209,900 | 0% | 329 | 9882億5579万 | +3.13% | 15.76 | 0.56 |
| 09/18 | 210,000 | 210,000 | 206,000 | 209,900 | -0.1% | 345 | 9882億5579万 | +3.31% | 15.76 | 0.56 |
| 09/17 | 209,000 | 214,400 | 208,000 | 210,100 | +1.3% | 336 | 9891億9744万 | +3.59% | 15.78 | 0.56 |
| 09/16 | 207,000 | 207,800 | 206,400 | 207,400 | +0.19% | 161 | 9764億8524万 | +2.44% | 15.57 | 0.56 |
| 09/12 | 204,800 | 208,800 | 204,800 | 207,000 | +1.17% | 73 | 9746億195万 | +2.37% | 15.54 | 0.55 |
| 09/11 | 204,900 | 204,900 | 204,600 | 204,600 | 0% | 87 | 9633億222万 | +1.31% | 15.36 | 0.55 |
| 09/10 | 204,000 | 204,900 | 203,900 | 204,600 | +0.44% | 95 | 9633億222万 | +1.38% | 15.36 | 0.55 |
| 09/09 | 203,000 | 203,700 | 202,800 | 203,700 | +0.54% | 52 | 9590億6482万 | +1.02% | 15.3 | 0.55 |
| 09/08 | 203,000 | 203,600 | 202,600 | 202,600 | 0% | 227 | 9538億8577万 | +0.52% | 15.21 | 0.54 |
| 09/05 | 202,700 | 202,700 | 202,300 | 202,600 | +0.1% | 61 | 9538億8577万 | +0.56% | 15.21 | 0.54 |
| 09/04 | 202,600 | 202,700 | 202,200 | 202,400 | -0.1% | 64 | 9529億4413万 | +0.47% | 15.2 | 0.54 |
| 09/03 | 202,300 | 202,700 | 202,100 | 202,600 | +0.3% | 73 | 9538億8577万 | +0.58% | 15.21 | 0.54 |
| 09/02 | 201,800 | 202,300 | 201,800 | 202,000 | +0.1% | 66 | 9510億6084万 | +0.32% | 15.17 | 0.54 |
| 09/01 | 202,500 | 202,500 | 201,800 | 201,800 | -0.15% | 89 | 9501億1919万 | +0.25% | 15.15 | 0.54 |
| 08/29 | 201,900 | 202,300 | 201,600 | 202,100 | +0.1% | 26 | 9515億3166万 | +0.42% | 15.18 | 0.54 |
| 08/28 | 202,200 | 202,200 | 201,000 | 201,900 | -0.05% | 117 | 9505億9002万 | +0.34% | 15.16 | 0.54 |
| 08/27 | 202,500 | 202,500 | 201,100 | 202,000 | -0.1% | 52 | 9510億6084万 | +0.39% | 15.17 | 0.54 |
| 08/26 | 203,000 | 203,000 | 202,000 | 202,200 | +0.15% | 101 | 9520億248万 | +0.48% | 15.18 | 0.54 |
| 08/25 | 201,300 | 201,900 | 201,300 | 201,900 | +0.35% | 57 | 9505億9002万 | +0.33% | 15.16 | 0.54 |
| 08/22 | 200,900 | 201,500 | 200,800 | 201,200 | +0.15% | 44 | 9472億9426万 | -0.03% | 15.11 | 0.54 |
| 08/21 | 201,500 | 201,500 | 200,900 | 200,900 | 0% | 33 | 9458億8179万 | -0.18% | 15.09 | 0.54 |
| 08/20 | 200,600 | 201,000 | 200,600 | 200,900 | +0.2% | 37 | 9458億8179万 | -0.18% | 15.09 | 0.54 |
| 08/19 | 202,100 | 202,100 | 200,500 | 200,500 | -0.45% | 266 | 9439億9851万 | -0.38% | 15.06 | 0.54 |
| 08/18 | 201,300 | 201,500 | 200,900 | 201,400 | -0.35% | 136 | 9482億3591万 | +0.05% | 15.12 | 0.54 |
| 08/15 | 201,600 | 202,100 | 201,100 | 202,100 | +0.55% | 50 | 9515億3166万 | +0.41% | 15.18 | 0.54 |
| 08/14 | 201,000 | 201,800 | 200,900 | 201,000 | 0% | 189 | 9463億5262万 | -0.14% | 15.09 | 0.54 |
| 08/13 | 201,000 | 201,300 | 200,900 | 201,000 | -0.15% | 51 | 9463億5262万 | -0.15% | 15.09 | 0.54 |
| 08/12 | 201,000 | 202,000 | 200,800 | 201,300 | +0.15% | 54 | 9477億6508万 | -0.01% | 15.12 | 0.54 |
| 08/11 | 202,200 | 202,200 | 200,700 | 201,000 | +0.15% | 117 | 9463億5262万 | -0.16% | 15.09 | 0.54 |
| 08/08 | 200,600 | 201,500 | 200,500 | 200,700 | -0.1% | 57 | 9449億4015万 | -0.31% | 15.07 | 0.54 |
| 08/07 | 202,000 | 202,000 | 200,600 | 200,900 | +0.15% | 47 | 9458億8179万 | -0.2% | 15.09 | 0.54 |
| 08/06 | 200,800 | 201,800 | 200,600 | 200,600 | -0.4% | 117 | 9444億6933万 | -0.33% | 15.06 | 0.54 |
| 08/05 | 200,900 | 201,500 | 200,900 | 201,400 | +0.4% | 38 | 9482億3591万 | +0.09% | 15.12 | 0.54 |
| 08/04 | 202,000 | 202,000 | 200,600 | 200,600 | -0.59% | 99 | 9444億6933万 | -0.22% | 15.06 | 0.54 |
| 08/01 | 200,500 | 201,900 | 200,500 | 201,800 | -0.05% | 98 | 9501億1919万 | +0.48% | 15.15 | 0.54 |
| 07/31 | 201,400 | 201,900 | 200,700 | 201,900 | +0.45% | 61 | 9505億9002万 | +0.69% | 15.16 | 0.54 |
| 07/30 | 201,000 | 202,300 | 201,000 | 201,000 | +0.3% | 58 | 9463億5262万 | +0.42% | 15.09 | 0.54 |
| 07/29 | 200,500 | 200,800 | 200,100 | 200,400 | -0.15% | 81 | 9435億2768万 | +0.31% | 15.05 | 0.54 |
| 07/28 | 201,500 | 202,400 | 200,200 | 200,700 | -0.15% | 113 | 9449億4015万 | +0.64% | 15.07 | 0.54 |
| 07/25 | 202,000 | 202,500 | 201,000 | 201,000 | -0.54% | 89 | 9463億5262万 | +1.02% | 15.09 | 0.54 |
| 07/24 | 202,500 | 202,800 | 201,900 | 202,100 | -0.2% | 87 | 9515億3166万 | +1.8% | 15.18 | 0.54 |
| 07/23 | 202,500 | 202,900 | 202,100 | 202,500 | +0.2% | 89 | 9534億1495万 | +2.25% | 15.21 | 0.54 |
| 07/22 | 202,100 | 202,900 | 202,100 | 202,100 | -0.2% | 71 | 9515億3166万 | +2.31% | 15.18 | 0.54 |
| 07/18 | 201,900 | 202,900 | 201,400 | 202,500 | +0.5% | 82 | 9534億1495万 | +2.78% | 15.21 | 0.54 |
| 07/17 | 201,900 | 202,900 | 200,800 | 201,500 | +0.45% | 103 | 9487億673万 | +2.54% | 15.13 | 0.54 |
| 07/16 | 201,400 | 202,900 | 200,500 | 200,600 | -0.2% | 188 | 9444億6933万 | +2.34% | 15.06 | 0.54 |
| 07/15 | 201,300 | 201,500 | 201,000 | 201,000 | -0.15% | 74 | 9463億5262万 | +2.78% | 15.09 | 0.54 |
| 07/14 | 201,100 | 202,400 | 201,100 | 201,300 | +0.1% | 65 | 9477億6508万 | +3.18% | 15.12 | 0.54 |
| 07/11 | 201,300 | 202,900 | 201,100 | 201,100 | -0.35% | 153 | 9468億2344万 | +3.34% | 15.1 | 0.54 |
| 07/10 | 201,700 | 202,900 | 200,500 | 201,800 | 0% | 174 | 9501億1919万 | +3.95% | 15.15 | 0.54 |
| 07/09 | 202,500 | 202,500 | 201,800 | 201,800 | +0.1% | 140 | 9501億1919万 | +4.22% | 15.15 | 0.54 |
| 07/08 | 201,900 | 202,000 | 201,000 | 201,600 | +0.1% | 94 | 9491億7755万 | +4.4% | 15.14 | 0.54 |
| 07/07 | 201,000 | 201,500 | 200,900 | 201,400 | +0.3% | 156 | 9482億3591万 | +4.56% | 15.12 | 0.54 |
| 07/04 | 200,600 | 200,900 | 200,600 | 200,800 | +0.4% | 59 | 9454億1097万 | +4.51% | 15.08 | 0.54 |
| 07/03 | 200,100 | 201,300 | 200,000 | 200,000 | 0% | 97 | 9416億4440万 | +4.35% | 15.02 | 0.54 |
| 07/02 | 200,000 | 201,500 | 199,800 | 200,000 | +0.1% | 237 | 9416億4440万 | +4.59% | 15.02 | 0.54 |
| 07/01 | 199,500 | 200,900 | 199,400 | 199,800 | +1.42% | 137 | 9407億275万 | +4.72% | 15 | 0.53 |
| 06/30 | 195,500 | 197,000 | 195,200 | 197,000 | +1.03% | 197 | 9275億1973万 | +3.48% | 14.79 | 0.53 |
| 06/27 | 194,500 | 195,000 | 194,000 | 195,000 | +0.52% | 142 | 9181億329万 | +2.61% | 14.64 | 0.52 |
| 06/26 | 193,500 | 194,000 | 193,500 | 194,000 | +0.47% | 68 | 9133億9506万 | +2.21% | 14.57 | 0.52 |
| 06/25 | 191,700 | 194,000 | 191,700 | 193,100 | +0.78% | 186 | 9091億5766万 | +1.84% | 14.5 | 0.52 |
| 06/24 | 191,000 | 191,600 | 190,800 | 191,600 | +0.21% | 75 | 9020億9533万 | +1.14% | 14.39 | 0.51 |
| 06/23 | 190,300 | 191,200 | 190,300 | 191,200 | +0.9% | 108 | 9002億1204万 | +0.98% | 14.36 | 0.51 |
| 06/20 | 190,100 | 191,000 | 189,500 | 189,500 | -0.32% | 351 | 8922億806万 | +0.12% | 14.23 | 0.51 |
| 06/19 | 189,800 | 190,500 | 189,800 | 190,100 | +0.16% | 51 | 8950億3300万 | +0.45% | 14.28 | 0.51 |
| 06/18 | 189,800 | 190,000 | 189,700 | 189,800 | +0.05% | 143 | 8936億2053万 | +0.31% | 14.25 | 0.51 |
| 06/17 | 189,600 | 189,700 | 189,500 | 189,700 | +0.05% | 55 | 8931億4971万 | +0.28% | 14.25 | 0.51 |
| 06/16 | 189,400 | 189,600 | 189,400 | 189,600 | +0.16% | 67 | 8926億7889万 | +0.25% | 14.24 | 0.51 |
| 06/13 | 189,200 | 189,500 | 189,200 | 189,300 | 0% | 89 | 8912億6642万 | +0.1% | 14.22 | 0.51 |
| 06/12 | 189,400 | 189,400 | 189,100 | 189,300 | 0% | 35 | 8912億6642万 | +0.11% | 14.22 | 0.51 |
| 06/11 | 189,100 | 189,300 | 189,000 | 189,300 | +0.11% | 166 | 8912億6642万 | +0.12% | 14.22 | 0.51 |
| 06/10 | 189,000 | 189,200 | 189,000 | 189,100 | -0.05% | 35 | 8903億2478万 | 0% | 14.2 | 0.51 |
| 06/09 | 189,100 | 189,300 | 189,000 | 189,200 | +0.05% | 104 | 8907億9560万 | +0.06% | 14.21 | 0.51 |
| 06/06 | 189,400 | 189,400 | 189,100 | 189,100 | -0.05% | 65 | 8903億2478万 | +0.01% | 14.2 | 0.51 |
| 06/05 | 189,000 | 189,500 | 189,000 | 189,200 | +0.11% | 89 | 8907億9560万 | +0.06% | 14.21 | 0.51 |
| 06/04 | 189,500 | 189,500 | 189,000 | 189,000 | -0.16% | 91 | 8898億5395万 | -0.05% | 14.19 | 0.51 |
| 06/03 | 189,400 | 189,400 | 189,100 | 189,300 | +0.05% | 43 | 8912億6642万 | +0.11% | 14.22 | 0.51 |
| 06/02 | 189,400 | 189,400 | 188,900 | 189,200 | 0% | 77 | 8907億9560万 | +0.07% | 14.21 | 0.51 |
| 05/30 | 189,400 | 189,400 | 188,900 | 189,200 | +0.11% | 74 | 8907億9560万 | +0.08% | 14.21 | 0.51 |
| 05/29 | 188,900 | 189,400 | 188,800 | 189,000 | -0.21% | 36 | 8898億5395万 | -0.01% | 14.19 | 0.51 |
| 05/28 | 189,200 | 189,400 | 188,800 | 189,400 | +0.16% | 67 | 8917億3724万 | +0.21% | 14.22 | 0.51 |
| 05/27 | 189,100 | 189,100 | 188,800 | 189,100 | +0.16% | 37 | 8903億2478万 | +0.05% | 14.2 | 0.51 |
| 05/26 | 188,800 | 189,000 | 188,800 | 188,800 | -0.11% | 84 | 8889億1231万 | -0.12% | 14.18 | 0.51 |
| 05/23 | 189,000 | 189,000 | 188,800 | 189,000 | 0% | 51 | 8898億5395万 | 0% | 14.19 | 0.51 |
| 05/22 | 189,100 | 189,100 | 188,700 | 189,000 | 0% | 93 | 8898億5395万 | +0.01% | 14.19 | 0.51 |
| 05/21 | 188,900 | 189,100 | 188,800 | 189,000 | -0.05% | 27 | 8898億5395万 | +0.02% | 14.19 | 0.51 |
| 05/20 | 189,300 | 189,300 | 188,800 | 189,100 | -0.21% | 59 | 8903億2478万 | +0.08% | 14.2 | 0.51 |
| 05/19 | 189,400 | 189,500 | 188,900 | 189,500 | +0.26% | 131 | 8922億806万 | +0.29% | 14.23 | 0.51 |
| 05/16 | 188,800 | 189,000 | 188,800 | 189,000 | 0% | 63 | 8898億5395万 | +0.05% | 14.19 | 0.51 |
| 05/15 | 189,300 | 189,300 | 188,800 | 189,000 | +0.11% | 85 | 8898億5395万 | +0.05% | 14.19 | 0.51 |
| 05/14 | 189,000 | 189,400 | 188,800 | 188,800 | -0.05% | 75 | 8889億1231万 | -0.05% | 14.18 | 0.51 |
| 05/13 | 189,000 | 189,400 | 188,800 | 188,900 | +0.05% | 49 | 8893億8313万 | 0% | 14.19 | 0.51 |
| 05/12 | 189,500 | 189,500 | 188,800 | 188,800 | 0% | 48 | 8889億1231万 | -0.06% | 14.18 | 0.51 |
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。
