信金中央金庫（8421）の株価チャート
2015/09/18～2016/02/19
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 |
| 02/19 | 222,300 | 224,900 | 222,300 | 222,900 | -0.8% | 184 | 1兆4952億 | -0.56% | 34.95 | 0.77 |
| 02/18 | 224,600 | 224,800 | 223,100 | 224,700 | +0.76% | 106 | 1兆5073億 | +0.2% | 35.23 | 0.78 |
| 02/17 | 224,000 | 224,500 | 222,500 | 223,000 | +0.54% | 269 | 1兆4959億 | -0.57% | 34.97 | 0.77 |
| 02/16 | 219,400 | 224,000 | 219,400 | 221,800 | -0.09% | 211 | 1兆4878億 | -1.16% | 34.78 | 0.77 |
| 02/15 | 219,000 | 222,000 | 217,000 | 222,000 | +3.11% | 277 | 1兆4892億 | -1.14% | 34.81 | 0.77 |
| 02/12 | 222,000 | 222,000 | 211,000 | 215,300 | -3.45% | 580 | 1兆4442億 | -4.21% | 33.76 | 0.75 |
| 02/10 | 224,100 | 224,700 | 222,700 | 223,000 | -0.62% | 544 | 1兆4959億 | -0.99% | 34.97 | 0.77 |
| 02/09 | 224,900 | 224,900 | 224,000 | 224,400 | -0.04% | 190 | 1兆5053億 | -0.43% | 35.19 | 0.78 |
| 02/08 | 224,500 | 224,900 | 224,200 | 224,500 | 0% | 177 | 1兆5059億 | -0.42% | 35.2 | 0.78 |
| 02/05 | 224,800 | 225,200 | 224,400 | 224,500 | -0.09% | 195 | 1兆5059億 | -0.44% | 35.2 | 0.78 |
| 02/04 | 225,600 | 226,000 | 224,600 | 224,700 | -0.13% | 146 | 1兆5073億 | -0.37% | 35.23 | 0.78 |
| 02/03 | 224,800 | 225,100 | 224,500 | 225,000 | +0.09% | 261 | 1兆5093億 | -0.25% | 35.28 | 0.78 |
| 02/02 | 224,900 | 225,600 | 224,700 | 224,800 | -0.09% | 192 | 1兆5080億 | -0.33% | 35.25 | 0.78 |
| 02/01 | 226,100 | 226,500 | 224,600 | 225,000 | -0.57% | 468 | 1兆5093億 | -0.23% | 35.28 | 0.78 |
| 01/29 | 226,200 | 226,500 | 225,100 | 226,300 | +0.04% | 170 | 1兆5180億 | +0.35% | 35.48 | 0.78 |
| 01/28 | 225,900 | 226,300 | 225,500 | 226,200 | +0.22% | 155 | 1兆5173億 | +0.33% | 35.47 | 0.78 |
| 01/27 | 225,700 | 226,100 | 225,300 | 225,700 | +0.04% | 74 | 1兆5140億 | +0.13% | 35.39 | 0.78 |
| 01/26 | 225,500 | 225,600 | 225,000 | 225,600 | +0.04% | 179 | 1兆5133億 | +0.09% | 35.37 | 0.78 |
| 01/25 | 225,400 | 225,500 | 224,600 | 225,500 | +0.4% | 145 | 1兆5127億 | +0.06% | 35.36 | 0.78 |
| 01/22 | 224,700 | 225,500 | 224,400 | 224,600 | -0.04% | 199 | 1兆5066億 | -0.34% | 35.22 | 0.78 |
| 01/21 | 224,600 | 225,900 | 224,600 | 224,700 | -0.09% | 241 | 1兆5073億 | -0.31% | 35.23 | 0.78 |
| 01/20 | 225,100 | 225,200 | 224,500 | 224,900 | 0% | 117 | 1兆5086億 | -0.22% | 35.27 | 0.78 |
| 01/19 | 226,400 | 226,400 | 224,700 | 224,900 | -0.04% | 93 | 1兆5086億 | -0.23% | 35.27 | 0.78 |
| 01/18 | 224,800 | 225,000 | 224,700 | 225,000 | 0% | 112 | 1兆5093億 | -0.19% | 35.28 | 0.78 |
| 01/15 | 225,200 | 225,800 | 224,900 | 225,000 | -0.18% | 216 | 1兆5093億 | -0.19% | 35.28 | 0.78 |
| 01/14 | 225,500 | 225,800 | 225,100 | 225,400 | 0% | 129 | 1兆5120億 | -0.01% | 35.34 | 0.78 |
| 01/13 | 225,400 | 226,300 | 225,300 | 225,400 | -0.09% | 116 | 1兆5120億 | -0.01% | 35.34 | 0.78 |
| 01/12 | 226,900 | 226,900 | 225,600 | 225,600 | -0.27% | 118 | 1兆5133億 | +0.08% | 35.37 | 0.78 |
| 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 |
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。
