信金中央金庫（8421）の株価チャート
2014/12/08～2015/05/08
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 |
| 05/08 | 231,000 | 231,500 | 230,500 | 230,900 | -0.26% | 96 | 1兆871億 | -2.07% | 25.41 | 0.56 |
| 05/07 | 232,000 | 232,000 | 230,600 | 231,500 | +0.09% | 85 | 1兆899億 | -1.96% | 25.48 | 0.56 |
| 05/01 | 231,200 | 231,700 | 230,700 | 231,300 | -0.17% | 135 | 1兆890億 | -2.21% | 25.46 | 0.56 |
| 04/30 | 232,000 | 233,200 | 231,100 | 231,700 | -0.47% | 521 | 1兆908億 | -2.31% | 25.5 | 0.56 |
| 04/28 | 233,800 | 234,200 | 232,800 | 232,800 | -0.43% | 182 | 1兆960億 | -2.11% | 25.62 | 0.57 |
| 04/27 | 234,500 | 234,800 | 233,100 | 233,800 | -0.3% | 210 | 1兆1007億 | -1.89% | 25.73 | 0.57 |
| 04/24 | 234,200 | 235,700 | 234,200 | 234,500 | -0.21% | 163 | 1兆1040億 | -1.77% | 25.81 | 0.57 |
| 04/23 | 232,900 | 235,300 | 232,800 | 235,000 | +0.95% | 253 | 1兆1064億 | -1.7% | 25.86 | 0.57 |
| 04/22 | 234,000 | 235,000 | 232,600 | 232,800 | -0.09% | 228 | 1兆960億 | -2.74% | 25.62 | 0.57 |
| 04/21 | 231,100 | 233,400 | 231,100 | 233,000 | 0% | 59 | 1兆970億 | -2.81% | 25.64 | 0.57 |
| 04/20 | 230,000 | 233,900 | 230,000 | 233,000 | +1.3% | 146 | 1兆970億 | -2.92% | 25.64 | 0.57 |
| 04/17 | 233,000 | 233,000 | 227,500 | 230,000 | -1.5% | 556 | 1兆828億 | -4.29% | 25.31 | 0.56 |
| 04/16 | 235,000 | 235,700 | 232,500 | 233,500 | -0.98% | 238 | 1兆993億 | -3.01% | 25.7 | 0.57 |
| 04/15 | 237,000 | 237,000 | 234,500 | 235,800 | -0.55% | 232 | 1兆1101億 | -2.16% | 25.95 | 0.57 |
| 04/14 | 237,500 | 238,500 | 236,400 | 237,100 | -0.42% | 295 | 1兆1163億 | -1.69% | 26.09 | 0.58 |
| 04/13 | 238,500 | 240,000 | 238,000 | 238,100 | -0.13% | 169 | 1兆1210億 | -1.32% | 26.2 | 0.58 |
| 04/10 | 238,400 | 239,900 | 237,200 | 238,400 | 0% | 267 | 1兆1224億 | -1.23% | 26.24 | 0.58 |
| 04/09 | 240,200 | 240,200 | 238,100 | 238,400 | -0.29% | 273 | 1兆1224億 | -1.25% | 26.24 | 0.58 |
| 04/08 | 239,200 | 240,200 | 238,800 | 239,100 | -0.04% | 703 | 1兆1257億 | -0.99% | 26.31 | 0.58 |
| 04/07 | 239,000 | 239,900 | 238,800 | 239,200 | -0.5% | 170 | 1兆1262億 | -0.91% | 26.32 | 0.58 |
| 04/06 | 240,000 | 240,400 | 239,000 | 240,400 | -0.21% | 96 | 1兆1318億 | -0.36% | 26.46 | 0.59 |
| 04/03 | 241,200 | 243,500 | 240,000 | 240,900 | -0.99% | 173 | 1兆1342億 | -0.09% | 26.51 | 0.59 |
| 04/02 | 240,300 | 245,000 | 237,500 | 243,300 | +1.08% | 314 | 1兆1455億 | +0.96% | 26.78 | 0.59 |
| 04/01 | 238,900 | 241,000 | 234,500 | 240,700 | +0.63% | 687 | 1兆1332億 | -0.02% | 26.49 | 0.59 |
| 03/31 | 240,100 | 241,000 | 238,500 | 239,200 | -0.33% | 261 | 1兆1262億 | -0.56% | 17.96 | 0.64 |
| 03/30 | 241,300 | 241,300 | 240,000 | 240,000 | -0.54% | 343 | 1兆1299億 | -0.14% | 18.02 | 0.64 |
| 03/27 | 240,000 | 246,300 | 240,000 | 241,300 | -2.47% | 734 | 1兆1360億 | +0.5% | 18.12 | 0.65 |
| 03/26 | 247,700 | 248,800 | 246,700 | 247,400 | -0.2% | 299 | 1兆1648億 | +3.13% | 18.58 | 0.66 |
| 03/25 | 244,900 | 247,900 | 244,000 | 247,900 | +1.18% | 260 | 1兆1671億 | +3.53% | 18.62 | 0.66 |
| 03/24 | 244,200 | 245,000 | 243,400 | 245,000 | +0.33% | 252 | 1兆1535億 | +2.58% | 18.4 | 0.66 |
| 03/23 | 242,800 | 244,400 | 242,100 | 244,200 | +0.58% | 379 | 1兆1497億 | +2.48% | 18.34 | 0.65 |
| 03/20 | 242,600 | 243,000 | 241,000 | 242,800 | +0.08% | 291 | 1兆1431億 | +2.13% | 18.23 | 0.65 |
| 03/19 | 242,900 | 243,000 | 241,300 | 242,600 | +0.21% | 170 | 1兆1422億 | +2.29% | 18.22 | 0.65 |
| 03/18 | 240,200 | 243,000 | 240,000 | 242,100 | +0.83% | 366 | 1兆1398億 | +2.37% | 18.18 | 0.65 |
| 03/17 | 240,500 | 240,800 | 240,000 | 240,100 | -0.17% | 155 | 1兆1304億 | +1.81% | 18.03 | 0.64 |
| 03/16 | 240,700 | 240,900 | 240,100 | 240,500 | -0.04% | 318 | 1兆1323億 | +2.27% | 18.06 | 0.64 |
| 03/13 | 240,100 | 240,900 | 240,000 | 240,600 | +0.25% | 170 | 1兆1327億 | +2.62% | 18.07 | 0.64 |
| 03/12 | 240,000 | 240,400 | 239,600 | 240,000 | -0.08% | 115 | 1兆1299億 | +2.68% | 18.02 | 0.64 |
| 03/11 | 240,000 | 240,200 | 239,000 | 240,200 | +0.08% | 225 | 1兆1309億 | +3.05% | 18.04 | 0.64 |
| 03/10 | 240,000 | 240,100 | 239,500 | 240,000 | 0% | 216 | 1兆1299億 | +3.28% | 18.02 | 0.64 |
| 03/09 | 239,000 | 240,000 | 239,000 | 240,000 | +0.21% | 229 | 1兆1299億 | +3.59% | 18.02 | 0.64 |
| 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 |
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。
