信金中央金庫（8421）の株価チャート
2016/02/10～2016/07/06
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 |
| 07/06 | 226,100 | 226,200 | 225,800 | 226,200 | +0.09% | 28 | 1兆5173億 | -0.1% | 34.59 | 0.8 |
| 07/05 | 226,600 | 227,200 | 226,000 | 226,000 | -0.57% | 72 | 1兆5160億 | -0.22% | 34.56 | 0.8 |
| 07/04 | 227,900 | 228,000 | 226,400 | 227,300 | +0.66% | 96 | 1兆5247億 | +0.35% | 34.76 | 0.81 |
| 07/01 | 226,600 | 227,500 | 225,700 | 225,800 | +0.22% | 84 | 1兆5147億 | -0.29% | 34.53 | 0.8 |
| 06/30 | 227,700 | 227,700 | 225,000 | 225,300 | -0.84% | 99 | 1兆5113億 | -0.52% | 34.45 | 0.8 |
| 06/29 | 225,600 | 228,000 | 224,900 | 227,200 | +0.62% | 174 | 1兆5241億 | +0.3% | 34.74 | 0.81 |
| 06/28 | 225,900 | 226,800 | 225,000 | 225,800 | +0.36% | 36 | 1兆5147億 | -0.3% | 34.53 | 0.8 |
| 06/27 | 221,000 | 225,900 | 221,000 | 225,000 | 0% | 185 | 1兆5093億 | -0.67% | 34.4 | 0.8 |
| 06/24 | 228,000 | 228,000 | 224,000 | 225,000 | -0.44% | 210 | 1兆5093億 | -0.71% | 34.4 | 0.8 |
| 06/23 | 226,500 | 226,900 | 226,000 | 226,000 | -0.04% | 64 | 1兆5160億 | -0.32% | 34.56 | 0.8 |
| 06/22 | 226,300 | 227,000 | 226,100 | 226,100 | -0.09% | 41 | 1兆5167億 | -0.27% | 34.57 | 0.8 |
| 06/21 | 226,600 | 227,200 | 226,200 | 226,300 | -0.13% | 65 | 1兆5180億 | -0.18% | 34.6 | 0.8 |
| 06/20 | 227,900 | 227,900 | 226,400 | 226,600 | +0.13% | 43 | 1兆5200億 | -0.05% | 34.65 | 0.8 |
| 06/17 | 226,300 | 227,400 | 226,200 | 226,300 | -0.04% | 50 | 1兆5180億 | -0.18% | 34.6 | 0.8 |
| 06/16 | 226,900 | 227,200 | 226,000 | 226,400 | -0.22% | 156 | 1兆5187億 | -0.16% | 34.62 | 0.8 |
| 06/15 | 226,700 | 227,100 | 226,500 | 226,900 | -0.04% | 50 | 1兆5220億 | +0.05% | 34.69 | 0.8 |
| 06/14 | 227,500 | 227,500 | 226,600 | 227,000 | +0.22% | 44 | 1兆5227億 | +0.11% | 34.71 | 0.8 |
| 06/13 | 227,600 | 227,800 | 226,500 | 226,500 | -0.48% | 51 | 1兆5194億 | -0.12% | 34.63 | 0.8 |
| 06/10 | 227,600 | 227,600 | 226,600 | 227,600 | +0.26% | 67 | 1兆5267億 | +0.37% | 34.8 | 0.81 |
| 06/09 | 226,900 | 227,700 | 226,700 | 227,000 | +0.09% | 39 | 1兆5227億 | +0.12% | 34.71 | 0.8 |
| 06/08 | 227,400 | 227,600 | 226,800 | 226,800 | -0.18% | 53 | 1兆5214億 | +0.04% | 34.68 | 0.8 |
| 06/07 | 227,000 | 227,200 | 226,600 | 227,200 | -0.04% | 32 | 1兆5241億 | +0.21% | 34.74 | 0.81 |
| 06/06 | 227,500 | 227,500 | 226,300 | 227,300 | +0.35% | 81 | 1兆5247億 | +0.23% | 34.76 | 0.81 |
| 06/03 | 226,700 | 227,900 | 226,500 | 226,500 | -0.09% | 30 | 1兆5194億 | -0.14% | 34.63 | 0.8 |
| 06/02 | 227,700 | 228,100 | 226,700 | 226,700 | -0.48% | 83 | 1兆5207億 | -0.08% | 34.66 | 0.8 |
| 06/01 | 226,500 | 227,800 | 226,300 | 227,800 | +0.71% | 73 | 1兆5281億 | +0.38% | 34.83 | 0.81 |
| 05/31 | 226,300 | 227,400 | 226,100 | 226,200 | -0.04% | 143 | 1兆5173億 | -0.31% | 34.59 | 0.8 |
| 05/30 | 226,300 | 227,000 | 226,200 | 226,300 | 0% | 59 | 1兆5180億 | -0.29% | 34.6 | 0.8 |
| 05/27 | 227,600 | 227,600 | 226,200 | 226,300 | 0% | 55 | 1兆5180億 | -0.29% | 34.6 | 0.8 |
| 05/26 | 227,400 | 227,600 | 226,300 | 226,300 | 0% | 60 | 1兆5180億 | -0.3% | 34.6 | 0.8 |
| 05/25 | 227,600 | 227,700 | 226,300 | 226,300 | -0.09% | 24 | 1兆5180億 | -0.3% | 34.6 | 0.8 |
| 05/24 | 227,700 | 227,700 | 226,400 | 226,500 | -0.31% | 64 | 1兆5194億 | -0.22% | 34.63 | 0.8 |
| 05/23 | 227,700 | 227,700 | 226,100 | 227,200 | -0.31% | 37 | 1兆5241億 | +0.09% | 34.74 | 0.81 |
| 05/20 | 226,100 | 228,000 | 225,900 | 227,900 | +0.84% | 114 | 1兆5288億 | +0.44% | 34.85 | 0.81 |
| 05/19 | 226,100 | 226,400 | 225,900 | 226,000 | +0.04% | 58 | 1兆5160億 | -0.34% | 34.56 | 0.8 |
| 05/18 | 228,500 | 228,500 | 225,800 | 225,900 | -0.26% | 68 | 1兆5153億 | -0.35% | 34.54 | 0.8 |
| 05/17 | 227,500 | 227,500 | 226,400 | 226,500 | +0.04% | 26 | 1兆5194億 | -0.04% | 34.63 | 0.8 |
| 05/16 | 228,000 | 228,000 | 226,400 | 226,400 | -0.61% | 121 | 1兆5187億 | -0.02% | 34.62 | 0.8 |
| 05/13 | 226,800 | 227,800 | 226,500 | 227,800 | +0.44% | 142 | 1兆5281億 | +0.68% | 34.83 | 0.81 |
| 05/12 | 228,500 | 228,500 | 226,300 | 226,800 | +0.27% | 76 | 1兆5214億 | +0.31% | 34.68 | 0.8 |
| 05/11 | 227,400 | 228,000 | 226,100 | 226,200 | -0.53% | 118 | 1兆5173億 | +0.14% | 34.59 | 0.8 |
| 05/10 | 226,300 | 227,900 | 226,100 | 227,400 | +0.49% | 84 | 1兆5254億 | +0.72% | 34.77 | 0.81 |
| 05/09 | 226,500 | 227,200 | 226,000 | 226,300 | -0.09% | 77 | 1兆5180億 | +0.3% | 34.6 | 0.8 |
| 05/06 | 227,400 | 227,400 | 226,500 | 226,500 | -0.09% | 75 | 1兆5194億 | +0.43% | 34.63 | 0.8 |
| 05/02 | 227,000 | 227,900 | 226,600 | 226,700 | -0.13% | 32 | 1兆5207億 | +0.45% | 34.66 | 0.8 |
| 04/28 | 228,400 | 228,400 | 226,400 | 227,000 | -0.61% | 123 | 1兆5227億 | +0.51% | 34.71 | 0.8 |
| 04/27 | 228,300 | 228,700 | 227,800 | 228,400 | +0.04% | 195 | 1兆5321億 | +1.05% | 34.92 | 0.81 |
| 04/26 | 228,000 | 228,400 | 227,400 | 228,300 | +0.09% | 179 | 1兆5314億 | +0.95% | 34.91 | 0.81 |
| 04/25 | 228,300 | 228,300 | 226,300 | 228,100 | -0.09% | 47 | 1兆5301億 | +0.81% | 34.88 | 0.81 |
| 04/22 | 227,700 | 228,500 | 226,000 | 228,300 | +0.62% | 391 | 1兆5314億 | +0.81% | 34.91 | 0.81 |
| 04/21 | 228,000 | 228,000 | 226,100 | 226,900 | -0.26% | 109 | 1兆5220億 | +0.1% | 34.69 | 0.8 |
| 04/20 | 226,000 | 228,000 | 226,000 | 227,500 | +0.53% | 130 | 1兆5261億 | +0.26% | 34.79 | 0.81 |
| 04/19 | 227,000 | 228,000 | 225,400 | 226,300 | -0.26% | 291 | 1兆5180億 | -0.36% | 34.6 | 0.8 |
| 04/18 | 226,300 | 227,000 | 225,200 | 226,900 | +0.18% | 178 | 1兆5220億 | -0.18% | 34.69 | 0.8 |
| 04/15 | 226,500 | 226,600 | 225,200 | 226,500 | 0% | 33 | 1兆5194億 | -0.42% | 34.63 | 0.8 |
| 04/14 | 226,900 | 226,900 | 225,000 | 226,500 | -0.04% | 67 | 1兆5194億 | -0.47% | 34.63 | 0.8 |
| 04/13 | 225,000 | 227,000 | 224,500 | 226,600 | +0.71% | 250 | 1兆5200億 | -0.48% | 34.65 | 0.8 |
| 04/12 | 223,800 | 225,500 | 222,000 | 225,000 | +0.13% | 161 | 1兆5093億 | -1.22% | 34.4 | 0.8 |
| 04/11 | 224,600 | 224,700 | 222,500 | 224,700 | +0.45% | 90 | 1兆5073億 | -1.42% | 34.36 | 0.8 |
| 04/08 | 223,700 | 223,700 | 222,200 | 223,700 | 0% | 101 | 1兆5006億 | -1.89% | 34.21 | 0.79 |
| 04/07 | 221,600 | 223,800 | 221,500 | 223,700 | +0.58% | 272 | 1兆5006億 | -1.93% | 34.21 | 0.79 |
| 04/06 | 221,500 | 223,000 | 221,400 | 222,400 | +0.04% | 218 | 1兆4919億 | -2.53% | 34.01 | 0.79 |
| 04/05 | 222,100 | 222,900 | 221,500 | 222,300 | -0.4% | 108 | 1兆4912億 | -2.6% | 33.99 | 0.79 |
| 04/04 | 221,900 | 223,800 | 221,500 | 223,200 | +0.59% | 138 | 1兆4972億 | -2.26% | 34.13 | 0.79 |
| 04/01 | 222,800 | 223,500 | 221,000 | 221,900 | -0.63% | 156 | 1兆4885億 | -2.85% | 33.93 | 0.79 |
| 03/31 | 223,800 | 223,800 | 222,500 | 223,300 | -0.22% | 127 | 1兆4979億 | -2.29% | 35.01 | 0.77 |
| 03/30 | 223,800 | 224,200 | 223,000 | 223,800 | 0% | 88 | 1兆5013億 | -2.07% | 35.09 | 0.78 |
| 03/29 | 220,600 | 225,000 | 220,200 | 223,800 | -2.82% | 213 | 1兆5013億 | -2.07% | 35.09 | 0.78 |
| 03/28 | 230,800 | 230,800 | 229,800 | 230,300 | -0.3% | 187 | 1兆5449億 | +0.78% | 36.11 | 0.8 |
| 03/25 | 230,800 | 231,000 | 229,900 | 231,000 | 0% | 382 | 1兆5495億 | +1.22% | 36.22 | 0.8 |
| 03/24 | 231,700 | 232,000 | 230,400 | 231,000 | -0.3% | 265 | 1兆5495億 | +1.33% | 36.22 | 0.8 |
| 03/23 | 231,000 | 232,000 | 230,700 | 231,700 | +0.26% | 240 | 1兆5542億 | +1.78% | 36.33 | 0.8 |
| 03/22 | 233,500 | 233,800 | 230,800 | 231,100 | -1.03% | 230 | 1兆5502億 | +1.7% | 36.24 | 0.8 |
| 03/18 | 233,600 | 233,600 | 233,400 | 233,500 | +0.04% | 192 | 1兆5663億 | +2.92% | 36.61 | 0.81 |
| 03/17 | 232,000 | 233,500 | 232,000 | 233,400 | +0.21% | 211 | 1兆5656億 | +3.2% | 36.6 | 0.81 |
| 03/16 | 232,700 | 233,000 | 232,000 | 232,900 | +0.13% | 272 | 1兆5623億 | +3.17% | 36.52 | 0.81 |
| 03/15 | 231,000 | 232,600 | 230,900 | 232,600 | +0.69% | 269 | 1兆5603億 | +3.19% | 36.47 | 0.81 |
| 03/14 | 230,400 | 231,500 | 230,400 | 231,000 | +0.22% | 125 | 1兆5495億 | +2.63% | 36.22 | 0.8 |
| 03/11 | 229,500 | 231,300 | 229,500 | 230,500 | +0.39% | 223 | 1兆5462億 | +2.53% | 36.14 | 0.8 |
| 03/10 | 229,700 | 230,000 | 229,000 | 229,600 | +0.17% | 190 | 1兆5402億 | +2.23% | 36 | 0.8 |
| 03/09 | 228,600 | 229,500 | 228,600 | 229,200 | +0.26% | 60 | 1兆5375億 | +2.14% | 35.94 | 0.8 |
| 03/08 | 227,600 | 229,600 | 227,600 | 228,600 | -0.17% | 268 | 1兆5334億 | +1.95% | 35.85 | 0.79 |
| 03/07 | 226,500 | 229,000 | 226,100 | 229,000 | +1.1% | 233 | 1兆5361億 | +2.2% | 35.91 | 0.79 |
| 03/04 | 225,300 | 226,500 | 225,300 | 226,500 | +0.04% | 114 | 1兆5194億 | +1.13% | 35.52 | 0.79 |
| 03/03 | 225,300 | 226,400 | 225,000 | 226,400 | +0.49% | 144 | 1兆5187億 | +1.09% | 35.5 | 0.79 |
| 03/02 | 225,200 | 225,500 | 224,000 | 225,300 | +0.58% | 147 | 1兆5113億 | +0.61% | 35.33 | 0.78 |
| 03/01 | 224,200 | 225,300 | 224,000 | 224,000 | -0.58% | 98 | 1兆5026億 | +0.03% | 35.12 | 0.78 |
| 02/29 | 225,000 | 225,400 | 223,500 | 225,300 | +0.4% | 291 | 1兆5113億 | +0.58% | 35.33 | 0.78 |
| 02/26 | 225,000 | 225,000 | 224,000 | 224,400 | -0.22% | 46 | 1兆5053億 | +0.19% | 35.19 | 0.78 |
| 02/25 | 224,400 | 225,000 | 224,400 | 224,900 | +0.63% | 70 | 1兆5086億 | +0.41% | 35.27 | 0.78 |
| 02/24 | 224,000 | 224,600 | 223,500 | 223,500 | -0.22% | 133 | 1兆4992億 | -0.22% | 35.05 | 0.78 |
| 02/23 | 223,200 | 224,400 | 223,200 | 224,000 | +0.4% | 81 | 1兆5026億 | -0.02% | 35.12 | 0.78 |
| 02/22 | 222,900 | 224,000 | 222,800 | 223,100 | +0.09% | 76 | 1兆4966億 | -0.44% | 34.98 | 0.77 |
| 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 |
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。
