信金中央金庫（8421）の株価チャート
2016/05/16～2016/10/06
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 |
| 10/06 | 230,000 | 230,200 | 229,300 | 229,400 | -0.26% | 49 | 1兆5388億 | -0.16% | 35.08 | 0.81 |
| 10/05 | 229,000 | 230,100 | 229,000 | 230,000 | +0.48% | 87 | 1兆5428億 | +0.11% | 35.17 | 0.82 |
| 10/04 | 230,200 | 230,200 | 228,500 | 228,900 | -0.3% | 154 | 1兆5355億 | -0.35% | 35 | 0.81 |
| 10/03 | 229,700 | 230,300 | 229,300 | 229,600 | -0.3% | 37 | 1兆5402億 | -0.03% | 35.11 | 0.81 |
| 09/30 | 229,600 | 230,400 | 229,500 | 230,300 | +0.13% | 28 | 1兆5449億 | +0.29% | 35.21 | 0.82 |
| 09/29 | 229,500 | 230,000 | 229,500 | 230,000 | +0.26% | 65 | 1兆5428億 | +0.2% | 35.17 | 0.82 |
| 09/28 | 230,000 | 230,900 | 228,000 | 229,400 | -0.65% | 135 | 1兆5388億 | -0.02% | 35.08 | 0.81 |
| 09/27 | 230,800 | 230,900 | 230,500 | 230,900 | +0.04% | 156 | 1兆5489億 | +0.67% | 35.31 | 0.82 |
| 09/26 | 230,500 | 230,800 | 230,400 | 230,800 | +0.09% | 76 | 1兆5482億 | +0.68% | 35.29 | 0.82 |
| 09/23 | 230,800 | 230,800 | 230,000 | 230,600 | +0.09% | 121 | 1兆5469億 | +0.66% | 35.26 | 0.82 |
| 09/21 | 230,500 | 230,500 | 230,100 | 230,400 | +0.17% | 88 | 1兆5455億 | +0.62% | 35.23 | 0.82 |
| 09/20 | 229,900 | 230,300 | 229,900 | 230,000 | +0.04% | 57 | 1兆5428億 | +0.49% | 35.17 | 0.82 |
| 09/16 | 230,100 | 230,300 | 229,900 | 229,900 | -0.13% | 42 | 1兆5422億 | +0.5% | 35.15 | 0.81 |
| 09/15 | 229,500 | 230,200 | 229,500 | 230,200 | +0.13% | 90 | 1兆5442億 | +0.69% | 35.2 | 0.82 |
| 09/14 | 229,600 | 229,900 | 229,500 | 229,900 | +0.17% | 43 | 1兆5422億 | +0.6% | 35.15 | 0.81 |
| 09/13 | 230,000 | 230,000 | 229,300 | 229,500 | -0.13% | 85 | 1兆5395億 | +0.48% | 35.09 | 0.81 |
| 09/12 | 229,900 | 229,900 | 229,300 | 229,800 | -0.04% | 51 | 1兆5415億 | +0.64% | 35.14 | 0.81 |
| 09/09 | 229,900 | 229,900 | 229,200 | 229,900 | 0% | 25 | 1兆5422億 | +0.73% | 35.15 | 0.81 |
| 09/08 | 229,700 | 229,900 | 229,000 | 229,900 | +0.17% | 71 | 1兆5422億 | +0.78% | 35.15 | 0.81 |
| 09/07 | 229,700 | 229,700 | 229,100 | 229,500 | +0.04% | 56 | 1兆5395億 | +0.65% | 35.09 | 0.81 |
| 09/06 | 229,000 | 229,500 | 229,000 | 229,400 | +0.17% | 49 | 1兆5388億 | +0.65% | 35.08 | 0.81 |
| 09/05 | 229,300 | 229,500 | 228,700 | 229,000 | -0.04% | 57 | 1兆5361億 | +0.49% | 35.02 | 0.81 |
| 09/02 | 229,500 | 229,500 | 228,700 | 229,100 | -0.04% | 59 | 1兆5368億 | +0.58% | 35.03 | 0.81 |
| 09/01 | 229,500 | 229,600 | 228,600 | 229,200 | +0.22% | 74 | 1兆5375億 | +0.66% | 35.05 | 0.81 |
| 08/31 | 229,100 | 229,500 | 228,600 | 228,700 | -0.13% | 89 | 1兆5341億 | +0.49% | 34.97 | 0.81 |
| 08/30 | 228,700 | 229,100 | 228,000 | 229,000 | +0.17% | 111 | 1兆5361億 | +0.65% | 35.02 | 0.81 |
| 08/29 | 228,400 | 228,800 | 227,900 | 228,600 | +0.09% | 101 | 1兆5334億 | +0.5% | 34.95 | 0.81 |
| 08/26 | 227,900 | 228,500 | 227,900 | 228,400 | +0.09% | 51 | 1兆5321億 | +0.43% | 34.92 | 0.81 |
| 08/25 | 228,200 | 228,200 | 228,000 | 228,200 | 0% | 30 | 1兆5308億 | +0.36% | 34.89 | 0.81 |
| 08/24 | 227,900 | 228,200 | 227,800 | 228,200 | +0.18% | 99 | 1兆5308億 | +0.36% | 34.89 | 0.81 |
| 08/23 | 227,900 | 228,000 | 227,100 | 227,800 | +0.31% | 156 | 1兆5281億 | +0.21% | 34.83 | 0.81 |
| 08/22 | 227,100 | 227,700 | 227,100 | 227,100 | -0.31% | 31 | 1兆5234億 | -0.09% | 34.73 | 0.8 |
| 08/19 | 227,300 | 227,900 | 227,300 | 227,800 | +0.31% | 16 | 1兆5281億 | +0.21% | 34.83 | 0.81 |
| 08/18 | 228,500 | 228,500 | 227,100 | 227,100 | -0.39% | 80 | 1兆5234億 | -0.09% | 34.73 | 0.8 |
| 08/17 | 227,300 | 228,300 | 227,200 | 228,000 | +0.18% | 173 | 1兆5294億 | +0.31% | 34.86 | 0.81 |
| 08/16 | 226,700 | 227,700 | 226,700 | 227,600 | +0.31% | 30 | 1兆5267億 | +0.19% | 34.8 | 0.81 |
| 08/15 | 226,800 | 227,600 | 226,700 | 226,900 | +0.04% | 34 | 1兆5220億 | -0.11% | 34.69 | 0.8 |
| 08/12 | 227,100 | 227,800 | 226,500 | 226,800 | -0.35% | 93 | 1兆5214億 | -0.15% | 34.68 | 0.8 |
| 08/10 | 227,000 | 228,000 | 226,800 | 227,600 | +0.26% | 171 | 1兆5267億 | +0.21% | 34.8 | 0.81 |
| 08/09 | 227,900 | 227,900 | 226,900 | 227,000 | -0.39% | 124 | 1兆5227億 | -0.03% | 34.71 | 0.8 |
| 08/08 | 227,200 | 227,900 | 227,100 | 227,900 | +0.4% | 70 | 1兆5288億 | +0.36% | 34.85 | 0.81 |
| 08/05 | 227,000 | 227,500 | 226,900 | 227,000 | -0.13% | 29 | 1兆5227億 | 0% | 34.71 | 0.8 |
| 08/04 | 227,300 | 227,300 | 226,900 | 227,300 | +0.09% | 41 | 1兆5247億 | +0.17% | 34.76 | 0.81 |
| 08/03 | 227,300 | 228,000 | 226,900 | 227,100 | -0.09% | 31 | 1兆5234億 | +0.08% | 34.73 | 0.8 |
| 08/02 | 228,400 | 228,400 | 227,200 | 227,300 | -0.44% | 22 | 1兆5247億 | +0.19% | 34.76 | 0.81 |
| 08/01 | 226,500 | 229,000 | 226,500 | 228,300 | +0.84% | 183 | 1兆5314億 | +0.67% | 34.91 | 0.81 |
| 07/29 | 226,700 | 226,900 | 226,400 | 226,400 | -0.22% | 63 | 1兆5187億 | -0.11% | 34.62 | 0.8 |
| 07/28 | 226,900 | 227,500 | 226,500 | 226,900 | +0.18% | 47 | 1兆5220億 | +0.12% | 34.69 | 0.8 |
| 07/27 | 226,600 | 227,200 | 226,500 | 226,500 | -0.44% | 58 | 1兆5194億 | -0.04% | 34.63 | 0.8 |
| 07/26 | 227,600 | 227,800 | 226,700 | 227,500 | +0.09% | 76 | 1兆5261億 | +0.4% | 34.79 | 0.81 |
| 07/25 | 227,000 | 227,500 | 226,500 | 227,300 | -0.13% | 79 | 1兆5247億 | +0.33% | 34.76 | 0.81 |
| 07/22 | 226,900 | 227,600 | 226,600 | 227,600 | +0.04% | 116 | 1兆5267億 | +0.48% | 34.8 | 0.81 |
| 07/21 | 226,900 | 227,500 | 226,500 | 227,500 | -0.13% | 78 | 1兆5261億 | +0.46% | 34.79 | 0.81 |
| 07/20 | 227,000 | 227,800 | 226,900 | 227,800 | +0.4% | 82 | 1兆5281億 | +0.6% | 34.83 | 0.81 |
| 07/19 | 227,500 | 228,000 | 226,900 | 226,900 | -0.26% | 200 | 1兆5220億 | +0.22% | 34.69 | 0.8 |
| 07/15 | 226,500 | 228,000 | 226,400 | 227,500 | +0.13% | 200 | 1兆5261億 | +0.49% | 34.79 | 0.81 |
| 07/14 | 227,700 | 228,000 | 226,500 | 227,200 | -0.22% | 156 | 1兆5241億 | +0.36% | 34.74 | 0.81 |
| 07/13 | 226,600 | 227,900 | 226,000 | 227,700 | +0.44% | 160 | 1兆5274億 | +0.58% | 34.82 | 0.81 |
| 07/12 | 225,500 | 226,800 | 225,500 | 226,700 | +0.71% | 19 | 1兆5207億 | +0.15% | 34.66 | 0.8 |
| 07/11 | 227,300 | 227,300 | 225,000 | 225,100 | -0.75% | 379 | 1兆5100億 | -0.56% | 34.42 | 0.8 |
| 07/08 | 226,100 | 227,100 | 226,000 | 226,800 | -0.13% | 37 | 1兆5214億 | +0.15% | 34.68 | 0.8 |
| 07/07 | 227,300 | 227,300 | 225,600 | 227,100 | +0.4% | 56 | 1兆5234億 | +0.29% | 34.73 | 0.8 |
| 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 |
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。
