信金中央金庫（8421）の株価チャート
2014/10/07～2015/03/06
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 |
|---|
| 2015 |
| 03/06 | 239,900 | 240,000 | 238,400 | 239,500 | -0.21% | 274 | 1兆1276億 | +3.74% | 17.99 | 0.64 |
| 03/05 | 236,200 | 243,000 | 236,000 | 240,000 | +1.27% | 563 | 1兆1299億 | +4.33% | 18.02 | 0.64 |
| 03/04 | 236,100 | 237,000 | 235,900 | 237,000 | +0.3% | 336 | 1兆1158億 | +3.4% | 17.8 | 0.63 |
| 03/03 | 238,000 | 238,000 | 236,100 | 236,300 | -0.08% | 205 | 1兆1125億 | +3.45% | 17.75 | 0.63 |
| 03/02 | 237,500 | 240,000 | 235,600 | 236,500 | -0.42% | 487 | 1兆1134億 | +3.89% | 17.76 | 0.63 |
| 02/27 | 233,500 | 239,700 | 233,500 | 237,500 | +0.08% | 326 | 1兆1182億 | +4.69% | 17.84 | 0.64 |
| 02/26 | 235,700 | 238,300 | 235,000 | 237,300 | +0.76% | 202 | 1兆1172億 | +4.98% | 17.82 | 0.64 |
| 02/25 | 234,100 | 236,500 | 231,500 | 235,500 | +0.6% | 131 | 1兆1087億 | +4.56% | 17.69 | 0.63 |
| 02/24 | 231,400 | 237,900 | 230,600 | 234,100 | -0.09% | 458 | 1兆1021億 | +4.28% | 17.58 | 0.63 |
| 02/23 | 237,000 | 237,000 | 229,300 | 234,300 | -0.64% | 548 | 1兆1031億 | +4.69% | 17.6 | 0.63 |
| 02/20 | 236,200 | 240,000 | 233,000 | 235,800 | -0.21% | 553 | 1兆1101億 | +5.68% | 17.71 | 0.63 |
| 02/19 | 234,000 | 237,300 | 233,000 | 236,300 | +1.46% | 316 | 1兆1125億 | +6.27% | 17.75 | 0.63 |
| 02/18 | 232,900 | 233,000 | 231,500 | 232,900 | +0.65% | 224 | 1兆965億 | +5.1% | 17.49 | 0.62 |
| 02/17 | 230,200 | 231,900 | 230,200 | 231,400 | +0.61% | 290 | 1兆894億 | +4.73% | 17.38 | 0.62 |
| 02/16 | 229,900 | 230,000 | 229,300 | 230,000 | +0.52% | 364 | 1兆828億 | +4.37% | 17.27 | 0.62 |
| 02/13 | 225,500 | 230,000 | 225,500 | 228,800 | +1.28% | 545 | 1兆772億 | +4.07% | 17.18 | 0.61 |
| 02/12 | 225,500 | 226,000 | 225,100 | 225,900 | +0.4% | 152 | 1兆635億 | +2.98% | 16.96 | 0.6 |
| 02/10 | 222,000 | 225,500 | 222,000 | 225,000 | +0.49% | 358 | 1兆593億 | +2.73% | 16.9 | 0.6 |
| 02/09 | 222,100 | 224,500 | 222,100 | 223,900 | +0.45% | 212 | 1兆541億 | +2.37% | 16.81 | 0.6 |
| 02/06 | 222,200 | 223,900 | 221,800 | 222,900 | +0.32% | 81 | 1兆494億 | +2.07% | 16.74 | 0.6 |
| 02/05 | 225,000 | 225,800 | 221,000 | 222,200 | -0.76% | 182 | 1兆461億 | +1.89% | 16.69 | 0.59 |
| 02/04 | 223,000 | 223,900 | 219,900 | 223,900 | +0.54% | 351 | 1兆541億 | +2.8% | 16.81 | 0.6 |
| 02/03 | 222,500 | 222,900 | 222,200 | 222,700 | +0.09% | 95 | 1兆485億 | +2.44% | 16.72 | 0.6 |
| 02/02 | 220,000 | 222,700 | 220,000 | 222,500 | +1.32% | 226 | 1兆475億 | +2.52% | 16.71 | 0.6 |
| 01/30 | 219,900 | 220,500 | 219,200 | 219,600 | +0.32% | 266 | 1兆339億 | +1.34% | 16.49 | 0.59 |
| 01/29 | 218,800 | 219,900 | 218,500 | 218,900 | +0.05% | 87 | 1兆306億 | +1.13% | 16.44 | 0.59 |
| 01/28 | 217,900 | 219,000 | 217,000 | 218,800 | +0.69% | 177 | 1兆301億 | +1.19% | 16.43 | 0.59 |
| 01/27 | 217,100 | 217,800 | 216,900 | 217,300 | +0.05% | 464 | 1兆230億 | +0.64% | 16.32 | 0.58 |
| 01/26 | 217,000 | 217,600 | 216,900 | 217,200 | +0.09% | 592 | 1兆226億 | +0.68% | 16.31 | 0.58 |
| 01/23 | 217,000 | 217,100 | 216,800 | 217,000 | 0% | 237 | 1兆216億 | +0.69% | 16.3 | 0.58 |
| 01/22 | 216,800 | 217,200 | 216,800 | 217,000 | -0.05% | 394 | 1兆216億 | +0.8% | 16.3 | 0.58 |
| 01/21 | 216,900 | 217,100 | 216,900 | 217,100 | +0.09% | 155 | 1兆221億 | +0.95% | 16.3 | 0.58 |
| 01/20 | 217,200 | 217,200 | 216,800 | 216,900 | -0.05% | 100 | 1兆212億 | +0.97% | 16.29 | 0.58 |
| 01/19 | 217,200 | 217,400 | 216,800 | 217,000 | +0.05% | 398 | 1兆216億 | +1.15% | 16.3 | 0.58 |
| 01/16 | 216,900 | 217,500 | 216,700 | 216,900 | -0.05% | 129 | 1兆212億 | +1.24% | 16.29 | 0.58 |
| 01/15 | 217,000 | 217,300 | 216,900 | 217,000 | 0% | 131 | 1兆216億 | +1.42% | 16.3 | 0.58 |
| 01/14 | 217,000 | 217,000 | 216,900 | 217,000 | +0.05% | 153 | 1兆216億 | +1.55% | 16.3 | 0.58 |
| 01/13 | 217,000 | 217,000 | 216,700 | 216,900 | -0.05% | 94 | 1兆212億 | +1.62% | 16.29 | 0.58 |
| 01/09 | 217,000 | 217,300 | 216,800 | 217,000 | +0.05% | 142 | 1兆216億 | +1.8% | 16.3 | 0.58 |
| 01/08 | 217,000 | 217,000 | 216,800 | 216,900 | +0.05% | 98 | 1兆212億 | +1.89% | 16.29 | 0.58 |
| 01/07 | 216,900 | 217,000 | 216,500 | 216,800 | -0.05% | 135 | 1兆207億 | +1.97% | 16.28 | 0.58 |
| 01/06 | 217,000 | 217,200 | 216,700 | 216,900 | -0.28% | 187 | 1兆212億 | +2.13% | 16.29 | 0.58 |
| 01/05 | 216,900 | 217,600 | 216,200 | 217,500 | +0.79% | 107 | 1兆240億 | +2.55% | 16.33 | 0.58 |
| 2014 |
| 12/30 | 217,000 | 217,000 | 215,000 | 215,800 | +0.37% | 131 | 1兆160億 | +1.88% | 16.21 | 0.58 |
| 12/29 | 215,600 | 217,400 | 215,000 | 215,000 | -0.09% | 217 | 1兆122億 | +1.64% | 16.15 | 0.58 |
| 12/26 | 215,500 | 216,000 | 214,800 | 215,200 | +0.61% | 199 | 1兆132億 | +1.87% | 16.16 | 0.58 |
| 12/25 | 214,000 | 214,500 | 213,800 | 213,900 | +0.14% | 218 | 1兆70億 | +1.4% | 16.06 | 0.57 |
| 12/24 | 213,900 | 214,000 | 213,200 | 213,600 | -0.19% | 144 | 1兆56億 | +1.38% | 16.04 | 0.57 |
| 12/22 | 214,000 | 214,300 | 212,600 | 214,000 | +0.05% | 228 | 1兆75億 | +1.68% | 16.07 | 0.57 |
| 12/19 | 213,700 | 214,000 | 212,200 | 213,900 | +0.47% | 104 | 1兆70億 | +1.76% | 16.06 | 0.57 |
| 12/18 | 213,000 | 213,000 | 212,000 | 212,900 | +0.66% | 180 | 1兆23億 | +1.4% | 15.99 | 0.57 |
| 12/17 | 212,000 | 213,000 | 210,300 | 211,500 | -0.42% | 119 | 9957億8895万 | +0.83% | 15.88 | 0.57 |
| 12/16 | 211,000 | 212,800 | 211,000 | 212,400 | +0.43% | 115 | 1兆2635万 | +1.35% | 15.95 | 0.57 |
| 12/15 | 212,000 | 212,100 | 211,200 | 211,500 | 0% | 161 | 9957億8895万 | +1% | 15.88 | 0.57 |
| 12/12 | 211,900 | 212,700 | 209,800 | 211,500 | +0.05% | 241 | 9957億8895万 | +1.1% | 15.88 | 0.57 |
| 12/11 | 210,500 | 211,500 | 210,100 | 211,400 | +0.28% | 102 | 9953億1813万 | +1.13% | 15.88 | 0.57 |
| 12/10 | 210,400 | 210,800 | 210,000 | 210,800 | +0.38% | 83 | 9924億9319万 | +0.9% | 15.83 | 0.56 |
| 12/09 | 210,500 | 210,600 | 210,000 | 210,000 | +0.05% | 131 | 9887億2662万 | +0.57% | 15.77 | 0.56 |
| 12/08 | 210,200 | 210,500 | 209,800 | 209,900 | +0.05% | 77 | 9882億5579万 | +0.59% | 15.76 | 0.56 |
| 12/05 | 210,400 | 210,500 | 209,600 | 209,800 | -0.24% | 220 | 9877億8497万 | +0.62% | 15.76 | 0.56 |
| 12/04 | 210,200 | 211,000 | 210,100 | 210,300 | -0.14% | 92 | 9901億3908万 | +0.93% | 15.79 | 0.56 |
| 12/03 | 210,400 | 210,800 | 209,900 | 210,600 | +0.33% | 162 | 9915億5155万 | +1.14% | 15.82 | 0.56 |
| 12/02 | 210,500 | 210,500 | 209,600 | 209,900 | -0.1% | 165 | 9882億5579万 | +0.93% | 15.76 | 0.56 |
| 12/01 | 211,000 | 211,700 | 210,000 | 210,100 | +0.05% | 182 | 9891億9744万 | +1.15% | 15.78 | 0.56 |
| 11/28 | 212,800 | 212,800 | 209,500 | 210,000 | -0.38% | 195 | 9887億2662万 | +1.23% | 15.77 | 0.56 |
| 11/27 | 211,200 | 213,000 | 209,700 | 210,800 | +0.38% | 65 | 9924億9319万 | +1.76% | 15.83 | 0.56 |
| 11/26 | 210,600 | 211,000 | 208,600 | 210,000 | -0.28% | 104 | 9887億2662万 | +1.52% | 15.77 | 0.56 |
| 11/25 | 209,100 | 212,000 | 208,700 | 210,600 | +0.91% | 120 | 9915億5155万 | +1.95% | 15.82 | 0.56 |
| 11/21 | 207,700 | 208,700 | 207,100 | 208,700 | +0.48% | 157 | 9826億593万 | +1.19% | 15.67 | 0.56 |
| 11/20 | 207,900 | 207,900 | 206,500 | 207,700 | -0.05% | 165 | 9778億9770万 | +0.81% | 15.6 | 0.56 |
| 11/19 | 207,300 | 207,800 | 207,300 | 207,800 | +0.05% | 41 | 9783億6853万 | +0.94% | 15.6 | 0.56 |
| 11/18 | 207,600 | 207,800 | 207,300 | 207,700 | +0.05% | 76 | 9778億9770万 | +0.97% | 15.6 | 0.56 |
| 11/17 | 207,600 | 207,600 | 207,200 | 207,600 | 0% | 52 | 9774億2688万 | +0.96% | 15.59 | 0.56 |
| 11/14 | 207,400 | 208,000 | 206,900 | 207,600 | -0.14% | 111 | 9774億2688万 | +0.99% | 15.59 | 0.56 |
| 11/13 | 207,900 | 208,400 | 207,100 | 207,900 | 0% | 98 | 9788億3935万 | +1.13% | 15.61 | 0.56 |
| 11/12 | 207,500 | 208,100 | 207,300 | 207,900 | +0.43% | 160 | 9788億3935万 | +1.16% | 15.61 | 0.56 |
| 11/11 | 207,500 | 208,300 | 207,000 | 207,000 | -0.53% | 109 | 9746億195万 | +0.73% | 15.54 | 0.55 |
| 11/10 | 206,800 | 208,100 | 206,600 | 208,100 | +0.87% | 66 | 9797億8099万 | +1.26% | 15.63 | 0.56 |
| 11/07 | 206,400 | 208,200 | 206,000 | 206,300 | -0.67% | 254 | 9713億619万 | +0.4% | 15.49 | 0.55 |
| 11/06 | 208,100 | 208,200 | 207,500 | 207,700 | -0.19% | 108 | 9778億9770万 | +1.05% | 15.6 | 0.56 |
| 11/05 | 207,900 | 209,000 | 207,700 | 208,100 | 0% | 135 | 9797億8099万 | +1.23% | 15.63 | 0.56 |
| 11/04 | 207,600 | 208,100 | 206,700 | 208,100 | +0.82% | 258 | 9797億8099万 | +1.24% | 15.63 | 0.56 |
| 10/31 | 206,800 | 207,300 | 205,900 | 206,400 | +0.19% | 102 | 9717億7702万 | +0.4% | 15.5 | 0.55 |
| 10/30 | 206,600 | 206,600 | 205,900 | 206,000 | -0.05% | 59 | 9698億9373万 | +0.18% | 15.47 | 0.55 |
| 10/29 | 206,900 | 207,000 | 206,000 | 206,100 | -0.29% | 73 | 9703億6455万 | +0.09% | 15.48 | 0.55 |
| 10/28 | 204,500 | 206,700 | 204,500 | 206,700 | +1.08% | 44 | 9731億8948万 | +0.15% | 15.52 | 0.55 |
| 10/27 | 204,800 | 206,900 | 203,700 | 204,500 | +0.54% | 78 | 9628億3139万 | -0.98% | 15.36 | 0.55 |
| 10/24 | 203,500 | 203,500 | 203,000 | 203,400 | -0.05% | 69 | 9576億5235万 | -1.62% | 15.27 | 0.54 |
| 10/23 | 203,000 | 203,800 | 202,700 | 203,500 | +0.44% | 65 | 9581億2317万 | -1.7% | 15.28 | 0.54 |
| 10/22 | 203,200 | 203,900 | 202,600 | 202,600 | -0.3% | 86 | 9538億8577万 | -2.2% | 15.21 | 0.54 |
| 10/21 | 203,000 | 203,200 | 202,800 | 203,200 | +0.05% | 77 | 9567億1071万 | -2% | 15.26 | 0.54 |
| 10/20 | 203,500 | 203,500 | 202,500 | 203,100 | +0.25% | 108 | 9562億3988万 | -2.07% | 15.25 | 0.54 |
| 10/17 | 202,700 | 203,000 | 202,100 | 202,600 | -0.2% | 123 | 9538億8577万 | -2.34% | 15.21 | 0.54 |
| 10/16 | 203,600 | 203,600 | 202,000 | 203,000 | -0.29% | 157 | 9557億6906万 | -2.17% | 15.24 | 0.54 |
| 10/15 | 202,800 | 205,000 | 202,800 | 203,600 | -0.24% | 74 | 9585億9399万 | -1.87% | 15.29 | 0.54 |
| 10/14 | 203,800 | 204,500 | 203,000 | 204,100 | -0.63% | 98 | 9609億4811万 | -1.61% | 15.33 | 0.55 |
| 10/10 | 206,000 | 206,400 | 203,800 | 205,400 | -0.48% | 197 | 9670億6879万 | -0.95% | 15.42 | 0.55 |
| 10/09 | 207,600 | 207,600 | 206,400 | 206,400 | -0.53% | 62 | 9717億7702万 | -0.42% | 15.5 | 0.55 |
| 10/08 | 206,500 | 207,500 | 206,500 | 207,500 | +0.39% | 66 | 9769億5606万 | +0.2% | 15.58 | 0.56 |
| 10/07 | 206,700 | 207,300 | 206,500 | 206,700 | -0.43% | 53 | 9731億8948万 | -0.08% | 15.52 | 0.55 |
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。
