信金中央金庫（8421）の株価チャート
2015/05/11～2015/10/01
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 |
|---|
| 2015 |
| 10/01 | 220,000 | 220,900 | 219,500 | 220,100 | -0.14% | 46 | 1兆4764億 | -0.69% | 34.51 | 0.76 |
| 09/30 | 221,000 | 221,000 | 220,000 | 220,400 | -0.23% | 66 | 1兆4784億 | -0.59% | 34.56 | 0.76 |
| 09/29 | 220,900 | 220,900 | 219,500 | 220,900 | +0.18% | 154 | 1兆4818億 | -0.44% | 34.64 | 0.77 |
| 09/28 | 220,300 | 221,300 | 220,200 | 220,500 | -1.12% | 125 | 1兆4791億 | -0.68% | 34.58 | 0.76 |
| 09/25 | 223,100 | 223,300 | 222,500 | 223,000 | -0.13% | 351 | 1兆4959億 | +0.37% | 34.97 | 0.77 |
| 09/24 | 220,100 | 223,800 | 220,100 | 223,300 | +1.41% | 233 | 1兆4979億 | +0.47% | 35.01 | 0.77 |
| 09/18 | 223,200 | 223,200 | 220,200 | 220,200 | -0.18% | 124 | 1兆4771億 | -0.95% | 34.53 | 0.76 |
| 09/17 | 221,100 | 222,500 | 220,500 | 220,600 | -0.32% | 120 | 1兆4798億 | -0.85% | 34.59 | 0.77 |
| 09/16 | 221,000 | 222,700 | 220,100 | 221,300 | 0% | 65 | 1兆4845億 | -0.6% | 34.7 | 0.77 |
| 09/15 | 220,000 | 222,400 | 220,000 | 221,300 | +0.87% | 120 | 1兆4845億 | -0.66% | 34.7 | 0.77 |
| 09/14 | 219,600 | 220,900 | 219,200 | 219,400 | -0.09% | 63 | 1兆4717億 | -1.58% | 34.4 | 0.76 |
| 09/11 | 220,100 | 221,400 | 219,600 | 219,600 | -0.18% | 112 | 1兆4731億 | -1.59% | 34.43 | 0.76 |
| 09/10 | 219,500 | 222,900 | 219,500 | 220,000 | -0.09% | 64 | 1兆4758億 | -1.5% | 34.5 | 0.76 |
| 09/09 | 219,000 | 224,000 | 219,000 | 220,200 | +0.27% | 242 | 1兆4771億 | -1.49% | 34.53 | 0.76 |
| 09/08 | 220,200 | 222,300 | 218,600 | 219,600 | -0.5% | 380 | 1兆4731億 | -1.84% | 34.43 | 0.76 |
| 09/07 | 221,000 | 221,800 | 220,300 | 220,700 | -0.68% | 151 | 1兆4805億 | -1.43% | 34.61 | 0.77 |
| 09/04 | 222,100 | 224,000 | 222,000 | 222,200 | -0.27% | 281 | 1兆4905億 | -0.84% | 34.84 | 0.77 |
| 09/03 | 223,800 | 223,800 | 222,200 | 222,800 | -0.49% | 92 | 1兆4945億 | -0.62% | 34.94 | 0.77 |
| 09/02 | 223,800 | 224,400 | 223,000 | 223,900 | -0.04% | 237 | 1兆5019億 | -0.16% | 35.11 | 0.78 |
| 09/01 | 224,400 | 224,500 | 223,800 | 224,000 | +0.04% | 197 | 1兆5026億 | -0.13% | 35.12 | 0.78 |
| 08/31 | 224,200 | 224,500 | 223,900 | 223,900 | -0.04% | 127 | 1兆5019億 | -0.19% | 35.11 | 0.78 |
| 08/28 | 223,900 | 225,100 | 223,900 | 224,000 | -0.04% | 214 | 1兆5026億 | -0.16% | 35.12 | 0.78 |
| 08/27 | 224,100 | 225,000 | 224,100 | 224,100 | +0.09% | 103 | 1兆5033億 | -0.13% | 35.14 | 0.78 |
| 08/26 | 220,200 | 224,000 | 220,200 | 223,900 | +1.31% | 162 | 1兆5019億 | -0.24% | 35.11 | 0.78 |
| 08/25 | 217,000 | 224,500 | 215,000 | 221,000 | -0.36% | 478 | 1兆4825億 | -1.55% | 34.65 | 0.77 |
| 08/24 | 223,500 | 224,000 | 218,000 | 221,800 | -1.25% | 922 | 1兆4878億 | -1.26% | 34.78 | 0.77 |
| 08/21 | 224,300 | 225,000 | 224,000 | 224,600 | +0.04% | 298 | 1兆5066億 | -0.07% | 35.22 | 0.78 |
| 08/20 | 224,500 | 224,500 | 224,400 | 224,500 | 0% | 121 | 1兆5059億 | -0.12% | 35.2 | 0.78 |
| 08/19 | 224,500 | 224,500 | 224,400 | 224,500 | -0.13% | 168 | 1兆5059億 | -0.12% | 35.2 | 0.78 |
| 08/18 | 224,500 | 225,000 | 224,400 | 224,800 | 0% | 188 | 1兆5080億 | +0.01% | 35.25 | 0.78 |
| 08/17 | 224,500 | 225,000 | 224,400 | 224,800 | +0.13% | 189 | 1兆5080億 | 0% | 35.25 | 0.78 |
| 08/14 | 224,500 | 224,500 | 224,300 | 224,500 | -0.09% | 74 | 1兆5059億 | -0.13% | 35.2 | 0.78 |
| 08/13 | 224,300 | 224,700 | 224,300 | 224,700 | 0% | 69 | 1兆5073億 | -0.05% | 35.23 | 0.78 |
| 08/12 | 224,500 | 224,700 | 224,300 | 224,700 | -0.09% | 127 | 1兆5073億 | -0.04% | 35.23 | 0.78 |
| 08/11 | 224,500 | 225,000 | 224,300 | 224,900 | -0.04% | 185 | 1兆5086億 | +0.05% | 35.27 | 0.78 |
| 08/10 | 224,500 | 225,000 | 224,500 | 225,000 | +0.04% | 230 | 1兆5093億 | +0.11% | 35.28 | 0.78 |
| 08/07 | 224,700 | 225,000 | 224,500 | 224,900 | +0.18% | 82 | 1兆5086億 | +0.08% | 35.27 | 0.78 |
| 08/06 | 224,500 | 224,500 | 224,200 | 224,500 | -0.04% | 178 | 1兆5059億 | -0.08% | 35.2 | 0.78 |
| 08/05 | 224,500 | 225,000 | 224,400 | 224,600 | +0.04% | 249 | 1兆5066億 | -0.03% | 35.22 | 0.78 |
| 08/04 | 224,500 | 225,000 | 224,300 | 224,500 | -0.22% | 260 | 1兆5059億 | -0.07% | 35.2 | 0.78 |
| 08/03 | 225,000 | 225,500 | 224,400 | 225,000 | +0.09% | 230 | 1兆5093億 | +0.15% | 35.28 | 0.78 |
| 07/31 | 224,600 | 225,000 | 224,300 | 224,800 | +0.13% | 195 | 1兆5080億 | +0.06% | 35.25 | 0.78 |
| 07/30 | 224,500 | 225,000 | 224,500 | 224,500 | -0.13% | 159 | 1兆5059億 | -0.08% | 35.2 | 0.78 |
| 07/29 | 225,800 | 225,800 | 224,700 | 224,800 | +0.09% | 145 | 1兆5080億 | +0.04% | 35.25 | 0.78 |
| 07/28 | 224,500 | 225,100 | 224,500 | 224,600 | -0.18% | 166 | 1兆5066億 | -0.06% | 35.22 | 0.78 |
| 07/27 | 225,000 | 225,100 | 224,700 | 225,000 | 0% | 221 | 1兆5093億 | +0.11% | 35.28 | 0.78 |
| 07/24 | 225,500 | 225,500 | 224,800 | 225,000 | 0% | 118 | 1兆5093億 | +0.12% | 35.28 | 0.78 |
| 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 |
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。
