信金中央金庫（8421）の株価チャート
2015/02/27～2015/07/23
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 |
| 07/23 | 225,900 | 225,900 | 224,800 | 225,000 | +0.09% | 202 | 1兆5093億 | +0.12% | 35.28 | 0.78 |
| 07/22 | 225,000 | 225,200 | 224,800 | 224,800 | -0.09% | 550 | 1兆5080億 | +0.04% | 35.25 | 0.78 |
| 07/21 | 225,900 | 225,900 | 224,800 | 225,000 | 0% | 378 | 1兆5093億 | +0.12% | 35.28 | 0.78 |
| 07/17 | 225,200 | 225,500 | 224,700 | 225,000 | 0% | 380 | 1兆5093億 | +0.12% | 35.28 | 0.78 |
| 07/16 | 224,600 | 225,800 | 224,300 | 225,000 | +0.22% | 493 | 1兆5093億 | +0.1% | 35.28 | 0.78 |
| 07/15 | 225,000 | 227,000 | 224,500 | 224,500 | -0.13% | 721 | 1兆5059億 | -0.13% | 35.2 | 0.78 |
| 07/14 | 226,800 | 226,800 | 224,700 | 224,800 | -0.04% | 406 | 1兆5080億 | -0.01% | 35.25 | 0.78 |
| 07/13 | 225,000 | 229,300 | 224,900 | 224,900 | +0.09% | 328 | 1兆5086億 | 0% | 35.27 | 0.78 |
| 07/10 | 223,700 | 225,200 | 223,700 | 224,700 | -0.09% | 254 | 1兆5073億 | -0.14% | 35.23 | 0.78 |
| 07/09 | 224,000 | 224,900 | 223,500 | 224,900 | +0.27% | 318 | 1兆5086億 | -0.1% | 35.27 | 0.78 |
| 07/08 | 224,100 | 224,600 | 224,100 | 224,300 | -0.13% | 144 | 1兆5046億 | -0.43% | 35.17 | 0.78 |
| 07/07 | 224,100 | 225,000 | 224,100 | 224,600 | +0.27% | 136 | 1兆5066億 | -0.36% | 35.22 | 0.78 |
| 07/06 | 223,800 | 224,200 | 223,800 | 224,000 | -0.13% | 141 | 1兆5026億 | -0.66% | 35.12 | 0.78 |
| 07/03 | 224,200 | 225,000 | 223,900 | 224,300 | +0.13% | 251 | 1兆5046億 | -0.58% | 35.17 | 0.78 |
| 07/02 | 224,000 | 224,500 | 223,800 | 224,000 | -0.13% | 252 | 1兆5026億 | -0.75% | 35.12 | 0.78 |
| 07/01 | 224,400 | 225,900 | 223,900 | 224,300 | -0.04% | 368 | 1兆5046億 | -0.65% | 35.17 | 0.78 |
| 06/30 | 224,100 | 225,400 | 224,100 | 224,400 | 0% | 217 | 1兆565億 | -0.63% | 24.7 | 0.55 |
| 06/29 | 224,400 | 225,000 | 223,600 | 224,400 | -0.27% | 215 | 1兆565億 | -0.65% | 24.7 | 0.55 |
| 06/26 | 226,300 | 226,300 | 224,900 | 225,000 | 0% | 360 | 1兆593億 | -0.41% | 24.76 | 0.55 |
| 06/25 | 225,500 | 226,300 | 225,000 | 225,000 | -0.22% | 401 | 1兆593億 | -0.43% | 24.76 | 0.55 |
| 06/24 | 226,000 | 226,000 | 225,000 | 225,500 | +0.04% | 179 | 1兆617億 | -0.24% | 24.82 | 0.55 |
| 06/23 | 225,000 | 225,500 | 225,000 | 225,400 | +0.18% | 233 | 1兆612億 | -0.33% | 24.81 | 0.55 |
| 06/22 | 225,500 | 225,700 | 224,500 | 225,000 | +0.18% | 281 | 1兆593億 | -0.57% | 24.76 | 0.55 |
| 06/19 | 224,700 | 225,800 | 224,500 | 224,600 | -0.04% | 139 | 1兆574億 | -0.79% | 24.72 | 0.55 |
| 06/18 | 225,500 | 225,500 | 224,700 | 224,700 | -0.09% | 280 | 1兆579億 | -0.79% | 24.73 | 0.55 |
| 06/17 | 224,700 | 225,200 | 224,700 | 224,900 | +0.04% | 103 | 1兆588億 | -0.77% | 24.75 | 0.55 |
| 06/16 | 226,000 | 226,200 | 224,800 | 224,800 | -0.22% | 312 | 1兆584億 | -0.91% | 24.74 | 0.55 |
| 06/15 | 226,500 | 226,500 | 225,300 | 225,300 | -0.22% | 87 | 1兆607億 | -0.8% | 24.8 | 0.55 |
| 06/12 | 225,600 | 226,700 | 225,600 | 225,800 | +0.13% | 100 | 1兆631億 | -0.69% | 24.85 | 0.55 |
| 06/11 | 225,400 | 227,000 | 225,400 | 225,500 | 0% | 110 | 1兆617億 | -0.92% | 24.82 | 0.55 |
| 06/10 | 226,600 | 228,000 | 225,500 | 225,500 | -0.44% | 170 | 1兆617億 | -1.02% | 24.82 | 0.55 |
| 06/09 | 227,700 | 227,700 | 226,500 | 226,500 | -0.53% | 106 | 1兆664億 | -0.68% | 24.93 | 0.55 |
| 06/08 | 228,000 | 228,500 | 227,400 | 227,700 | -0.13% | 128 | 1兆720億 | -0.25% | 25.06 | 0.55 |
| 06/05 | 227,200 | 228,500 | 227,100 | 228,000 | 0% | 116 | 1兆734億 | -0.2% | 25.09 | 0.56 |
| 06/04 | 228,800 | 228,800 | 227,200 | 228,000 | 0% | 189 | 1兆734億 | -0.31% | 25.09 | 0.56 |
| 06/03 | 226,500 | 228,800 | 226,500 | 228,000 | +0.66% | 216 | 1兆734億 | -0.42% | 25.09 | 0.56 |
| 06/02 | 227,300 | 227,300 | 226,000 | 226,500 | -0.35% | 143 | 1兆664億 | -1.2% | 24.93 | 0.55 |
| 06/01 | 226,500 | 227,500 | 225,000 | 227,300 | +0.58% | 237 | 1兆701億 | -0.96% | 25.02 | 0.55 |
| 05/29 | 226,300 | 226,500 | 225,700 | 226,000 | -0.04% | 215 | 1兆640億 | -1.62% | 24.87 | 0.55 |
| 05/28 | 225,500 | 227,000 | 225,500 | 226,100 | +0.18% | 257 | 1兆645億 | -1.7% | 24.88 | 0.55 |
| 05/27 | 225,300 | 227,400 | 225,300 | 225,700 | +0.09% | 124 | 1兆626億 | -1.94% | 24.84 | 0.55 |
| 05/26 | 225,600 | 227,100 | 225,500 | 225,500 | -0.22% | 131 | 1兆617億 | -2.16% | 24.82 | 0.55 |
| 05/25 | 226,400 | 227,500 | 225,600 | 226,000 | -0.09% | 144 | 1兆640億 | -2.11% | 24.87 | 0.55 |
| 05/22 | 226,000 | 226,500 | 224,700 | 226,200 | -0.13% | 552 | 1兆649億 | -2.22% | 24.89 | 0.55 |
| 05/21 | 228,000 | 228,200 | 226,400 | 226,500 | -0.66% | 335 | 1兆664億 | -2.29% | 24.93 | 0.55 |
| 05/20 | 228,000 | 229,000 | 227,800 | 228,000 | -0.44% | 243 | 1兆734億 | -1.84% | 25.09 | 0.56 |
| 05/19 | 230,000 | 230,000 | 228,100 | 229,000 | +0.53% | 277 | 1兆781億 | -1.59% | 25.2 | 0.56 |
| 05/18 | 227,100 | 227,900 | 227,000 | 227,800 | +0.31% | 227 | 1兆725億 | -2.27% | 25.07 | 0.55 |
| 05/15 | 228,600 | 230,000 | 227,100 | 227,100 | -0.66% | 362 | 1兆692億 | -2.76% | 24.99 | 0.55 |
| 05/14 | 230,000 | 230,100 | 228,500 | 228,600 | -0.78% | 529 | 1兆762億 | -2.34% | 25.16 | 0.56 |
| 05/13 | 230,100 | 230,900 | 230,000 | 230,400 | -0.22% | 99 | 1兆847億 | -1.78% | 25.36 | 0.56 |
| 05/12 | 231,500 | 231,600 | 229,800 | 230,900 | -0.43% | 403 | 1兆871億 | -1.78% | 25.41 | 0.56 |
| 05/11 | 232,000 | 233,900 | 231,500 | 231,900 | +0.43% | 111 | 1兆918億 | -1.52% | 25.52 | 0.56 |
| 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 |
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。
