信金中央金庫（8421）の株価チャート

2016/01/08

2015/08/11～2016/01/08

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
2016
01/08	226,600	226,700	225,700	226,200	-0.35%	116	1兆5173億	+0.35%	35.47	0.78
01/07	227,000	227,400	226,000	227,000	0%	195	1兆5227億	+0.72%	35.59	0.79
01/06	226,700	228,000	226,100	227,000	+0.22%	227	1兆5227億	+0.76%	35.59	0.79
01/05	226,200	226,900	225,600	226,500	+0.18%	196	1兆5194億	+0.57%	35.52	0.79
01/04	225,600	226,100	225,300	226,100	+0.27%	122	1兆5167億	+0.42%	35.45	0.78
2015
12/30	225,600	225,800	225,000	225,500	0%	157	1兆5127億	+0.18%	35.36	0.78
12/29	225,600	226,100	224,800	225,500	0%	144	1兆5127億	+0.18%	35.36	0.78
12/28	225,600	225,900	225,400	225,500	+0.36%	198	1兆5127億	+0.19%	35.36	0.78
12/25	224,800	225,300	224,300	224,700	+0.18%	176	1兆5073億	-0.14%	35.23	0.78
12/24	224,800	225,300	224,100	224,300	-0.22%	323	1兆5046億	-0.32%	35.17	0.78
12/22	225,400	225,400	224,800	224,800	-0.04%	116	1兆5080億	-0.1%	35.25	0.78
12/21	225,800	225,800	224,800	224,900	-0.09%	157	1兆5086億	-0.05%	35.27	0.78
12/18	225,000	225,500	224,800	225,100	0%	191	1兆5100億	+0.05%	35.3	0.78
12/17	225,300	225,400	225,000	225,100	0%	120	1兆5100億	+0.06%	35.3	0.78
12/16	225,200	225,300	225,000	225,100	-0.04%	135	1兆5100億	+0.07%	35.3	0.78
12/15	225,400	225,400	225,000	225,200	-0.04%	98	1兆5106億	+0.12%	35.31	0.78
12/14	225,200	225,400	225,000	225,300	+0.27%	83	1兆5113億	+0.18%	35.33	0.78
12/11	225,400	225,500	224,700	224,700	-0.31%	151	1兆5073億	-0.07%	35.23	0.78
12/10	224,800	225,400	224,800	225,400	0%	36	1兆5120億	+0.25%	35.34	0.78
12/09	225,200	225,400	225,000	225,400	+0.13%	110	1兆5120億	+0.27%	35.34	0.78
12/08	225,100	225,300	224,400	225,100	+0.04%	259	1兆5100億	+0.16%	35.3	0.78
12/07	225,400	225,400	225,000	225,000	-0.09%	255	1兆5093億	+0.13%	35.28	0.78
12/04	225,400	225,800	225,100	225,200	-0.13%	349	1兆5106億	+0.23%	35.31	0.78
12/03	225,500	225,700	225,400	225,500	+0.04%	309	1兆5127億	+0.38%	35.36	0.78
12/02	225,100	225,500	225,000	225,400	+0.13%	236	1兆5120億	+0.36%	35.34	0.78
12/01	225,100	225,100	224,700	225,100	+0.04%	209	1兆5100億	+0.27%	35.3	0.78
11/30	225,300	225,300	224,900	225,000	0%	208	1兆5093億	+0.25%	35.28	0.78
11/27	225,200	225,200	224,800	225,000	0%	285	1兆5093億	+0.3%	35.28	0.78
11/26	225,000	225,100	224,800	225,000	+0.09%	171	1兆5093億	+0.35%	35.28	0.78
11/25	225,100	225,100	224,800	224,800	-0.09%	107	1兆5080億	+0.32%	35.25	0.78
11/24	225,000	225,100	224,800	225,000	0%	191	1兆5093億	+0.45%	35.28	0.78
11/20	224,900	225,000	224,500	225,000	+0.27%	115	1兆5093億	+0.49%	35.28	0.78
11/19	224,600	224,800	224,400	224,400	-0.09%	37	1兆5053億	+0.28%	35.19	0.78
11/18	225,000	225,300	224,400	224,600	0%	108	1兆5066億	+0.44%	35.22	0.78
11/17	224,400	225,000	224,200	224,600	+0.09%	111	1兆5066億	+0.52%	35.22	0.78
11/16	224,300	224,700	224,200	224,400	-0.04%	60	1兆5053億	+0.51%	35.19	0.78
11/13	224,600	224,600	224,200	224,500	-0.04%	81	1兆5059億	+0.64%	35.2	0.78
11/12	224,600	224,600	224,500	224,600	+0.04%	130	1兆5066億	+0.77%	35.22	0.78
11/11	224,600	224,800	224,200	224,500	0%	339	1兆5059億	+0.81%	35.2	0.78
11/10	224,800	224,800	224,300	224,500	0%	101	1兆5059億	+0.89%	35.2	0.78
11/09	225,000	225,100	224,100	224,500	+0.22%	238	1兆5059億	+0.97%	35.2	0.78
11/06	224,200	224,500	223,500	224,000	-0.13%	69	1兆5026億	+0.82%	35.12	0.78
11/05	224,500	224,500	223,900	224,300	-0.09%	36	1兆5046億	+1.02%	35.17	0.78
11/04	224,100	224,500	223,500	224,500	+0.18%	118	1兆5059億	+1.18%	35.2	0.78
11/02	224,500	224,500	223,600	224,100	-0.04%	34	1兆5033億	+1.07%	35.14	0.78
10/30	224,100	224,500	223,800	224,200	0%	96	1兆5039億	+1.13%	35.16	0.78
10/29	223,500	224,400	223,500	224,200	0%	95	1兆5039億	+1.15%	35.16	0.78
10/28	224,500	224,500	223,600	224,200	0%	30	1兆5039億	+1.22%	35.16	0.78
10/27	224,000	224,500	223,200	224,200	+0.4%	199	1兆5039億	+1.29%	35.16	0.78
10/26	224,000	225,000	223,000	223,300	-0.09%	112	1兆4979億	+0.93%	35.01	0.77
10/23	222,300	224,400	222,300	223,500	+0.54%	124	1兆4992億	+1.06%	35.05	0.78
10/22	222,400	223,900	222,000	222,300	+0.14%	78	1兆4912億	+0.59%	34.86	0.77
10/21	222,900	223,200	221,900	222,000	-0.05%	80	1兆4892億	+0.51%	34.81	0.77
10/20	223,600	224,000	222,100	222,100	-0.09%	129	1兆4898億	+0.59%	34.83	0.77
10/19	222,500	222,700	222,200	222,300	-0.13%	36	1兆4912億	+0.71%	34.86	0.77
10/16	222,500	223,000	221,900	222,600	+0.23%	77	1兆4932億	+0.9%	34.9	0.77
10/15	220,200	222,200	220,100	222,100	+0.86%	58	1兆4898億	+0.71%	34.83	0.77
10/14	220,500	221,000	219,900	220,200	+0.05%	68	1兆4771億	-0.16%	34.53	0.76
10/13	220,000	220,700	219,700	220,100	0%	56	1兆4764億	-0.25%	34.51	0.76
10/09	219,800	221,000	219,600	220,100	+0.05%	110	1兆4764億	-0.32%	34.51	0.76
10/08	220,000	220,500	219,700	220,000	+0.05%	37	1兆4758億	-0.43%	34.5	0.76
10/07	219,600	220,800	219,500	219,900	0%	78	1兆4751億	-0.55%	34.48	0.76
10/06	219,900	220,200	219,800	219,900	0%	44	1兆4751億	-0.62%	34.48	0.76
10/05	219,900	220,800	219,500	219,900	-0.14%	96	1兆4751億	-0.7%	34.48	0.76
10/02	220,800	220,800	219,600	220,200	+0.05%	47	1兆4771億	-0.63%	34.53	0.76
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

信金中央金庫（8421）の株価チャート

2015/08/11～2016/01/08

株価推移

開示資料

決算

株式

チャート