信金中央金庫（8421）の株価チャート
2016/08/03～2016/12/29
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 |
| 12/29 | 232,200 | 232,600 | 231,700 | 232,000 | -0.09% | 158 | 1兆5563億 | +0.63% | 35.47 | 0.82 |
| 12/28 | 232,300 | 232,800 | 231,900 | 232,200 | +0.3% | 97 | 1兆5576億 | +0.76% | 35.51 | 0.82 |
| 12/27 | 231,600 | 231,900 | 231,100 | 231,500 | 0% | 373 | 1兆5529億 | +0.51% | 35.4 | 0.82 |
| 12/26 | 231,500 | 231,600 | 231,200 | 231,500 | +0.13% | 124 | 1兆5529億 | +0.55% | 35.4 | 0.82 |
| 12/22 | 231,400 | 231,400 | 230,700 | 231,200 | +0.04% | 193 | 1兆5509億 | +0.46% | 35.35 | 0.82 |
| 12/21 | 230,800 | 231,100 | 230,700 | 231,100 | +0.09% | 114 | 1兆5502億 | +0.44% | 35.34 | 0.82 |
| 12/20 | 231,600 | 231,600 | 230,600 | 230,900 | +0.17% | 123 | 1兆5489億 | +0.38% | 35.31 | 0.82 |
| 12/19 | 230,800 | 230,800 | 230,400 | 230,500 | +0.04% | 92 | 1兆5462億 | +0.23% | 35.25 | 0.82 |
| 12/16 | 230,600 | 230,700 | 230,400 | 230,400 | 0% | 145 | 1兆5455億 | +0.2% | 35.23 | 0.82 |
| 12/15 | 230,400 | 231,000 | 230,300 | 230,400 | +0.09% | 233 | 1兆5455億 | +0.21% | 35.23 | 0.82 |
| 12/14 | 230,900 | 231,000 | 230,200 | 230,200 | -0.04% | 133 | 1兆5442億 | +0.15% | 35.2 | 0.82 |
| 12/13 | 230,200 | 231,000 | 230,200 | 230,300 | -0.04% | 111 | 1兆5449億 | +0.2% | 35.21 | 0.82 |
| 12/12 | 230,500 | 230,800 | 230,400 | 230,400 | 0% | 58 | 1兆5455億 | +0.26% | 35.23 | 0.82 |
| 12/09 | 230,400 | 230,700 | 230,100 | 230,400 | +0.13% | 104 | 1兆5455億 | +0.28% | 35.23 | 0.82 |
| 12/08 | 230,700 | 230,700 | 229,900 | 230,100 | -0.26% | 313 | 1兆5435億 | +0.15% | 35.18 | 0.82 |
| 12/07 | 230,700 | 230,800 | 230,300 | 230,700 | +0.26% | 81 | 1兆5475億 | +0.41% | 35.28 | 0.82 |
| 12/06 | 230,300 | 231,000 | 230,100 | 230,100 | 0% | 120 | 1兆5435億 | +0.16% | 35.18 | 0.82 |
| 12/05 | 230,200 | 230,500 | 230,100 | 230,100 | -0.13% | 72 | 1兆5435億 | +0.16% | 35.18 | 0.82 |
| 12/02 | 230,500 | 230,500 | 230,100 | 230,400 | +0.17% | 58 | 1兆5455億 | +0.29% | 35.23 | 0.82 |
| 12/01 | 230,200 | 230,700 | 230,000 | 230,000 | +0.09% | 81 | 1兆5428億 | +0.13% | 35.17 | 0.82 |
| 11/30 | 230,000 | 230,600 | 229,800 | 229,800 | -0.26% | 51 | 1兆5415億 | +0.04% | 35.14 | 0.81 |
| 11/29 | 230,400 | 230,500 | 229,800 | 230,400 | +0.3% | 90 | 1兆5455億 | +0.3% | 35.23 | 0.82 |
| 11/28 | 229,700 | 230,000 | 229,600 | 229,700 | +0.04% | 65 | 1兆5408億 | 0% | 35.12 | 0.81 |
| 11/25 | 230,000 | 230,200 | 229,600 | 229,600 | -0.17% | 319 | 1兆5402億 | -0.05% | 35.11 | 0.81 |
| 11/24 | 229,400 | 230,400 | 229,100 | 230,000 | +0.17% | 581 | 1兆5428億 | +0.11% | 35.17 | 0.82 |
| 11/22 | 229,000 | 230,200 | 229,000 | 229,600 | +0.35% | 123 | 1兆5402億 | -0.07% | 35.11 | 0.81 |
| 11/21 | 229,300 | 230,300 | 228,800 | 228,800 | -0.17% | 174 | 1兆5348億 | -0.43% | 34.99 | 0.81 |
| 11/18 | 230,000 | 230,000 | 229,200 | 229,200 | -0.13% | 69 | 1兆5375億 | -0.28% | 35.05 | 0.81 |
| 11/17 | 229,900 | 230,000 | 229,500 | 229,500 | +0.04% | 29 | 1兆5395億 | -0.16% | 35.09 | 0.81 |
| 11/16 | 229,800 | 230,000 | 229,300 | 229,400 | -0.17% | 97 | 1兆5388億 | -0.21% | 35.08 | 0.81 |
| 11/15 | 229,000 | 230,000 | 229,000 | 229,800 | +0.17% | 176 | 1兆5415億 | -0.05% | 35.14 | 0.81 |
| 11/14 | 230,000 | 230,100 | 229,300 | 229,400 | -0.09% | 231 | 1兆5388億 | -0.22% | 35.08 | 0.81 |
| 11/11 | 229,100 | 230,000 | 229,100 | 229,600 | -0.17% | 173 | 1兆5402億 | -0.14% | 35.11 | 0.81 |
| 11/10 | 230,200 | 230,200 | 229,600 | 230,000 | +0.48% | 48 | 1兆5428億 | +0.03% | 35.17 | 0.82 |
| 11/09 | 229,400 | 230,000 | 228,300 | 228,900 | -0.48% | 64 | 1兆5355億 | -0.43% | 35 | 0.81 |
| 11/08 | 230,000 | 230,100 | 229,500 | 230,000 | +0.44% | 131 | 1兆5428億 | +0.04% | 35.17 | 0.82 |
| 11/07 | 229,400 | 230,000 | 229,000 | 229,000 | -0.22% | 239 | 1兆5361億 | -0.4% | 35.02 | 0.81 |
| 11/04 | 229,400 | 229,900 | 229,400 | 229,500 | -0.26% | 49 | 1兆5395億 | -0.2% | 35.09 | 0.81 |
| 11/02 | 230,000 | 230,100 | 229,500 | 230,100 | -0.04% | 88 | 1兆5435億 | +0.06% | 35.18 | 0.82 |
| 11/01 | 230,100 | 230,200 | 230,000 | 230,200 | +0.04% | 14 | 1兆5442億 | +0.09% | 35.2 | 0.82 |
| 10/31 | 230,300 | 230,300 | 230,000 | 230,100 | 0% | 101 | 1兆5435億 | +0.03% | 35.18 | 0.82 |
| 10/28 | 230,200 | 230,200 | 229,800 | 230,100 | -0.04% | 409 | 1兆5435億 | +0.03% | 35.18 | 0.82 |
| 10/27 | 230,100 | 230,200 | 230,100 | 230,200 | +0.35% | 25 | 1兆5442億 | +0.06% | 35.2 | 0.82 |
| 10/26 | 230,200 | 230,200 | 229,000 | 229,400 | -0.35% | 68 | 1兆5388億 | -0.28% | 35.08 | 0.81 |
| 10/25 | 229,600 | 230,200 | 229,500 | 230,200 | +0.09% | 179 | 1兆5442億 | +0.06% | 35.2 | 0.82 |
| 10/24 | 230,000 | 230,100 | 229,700 | 230,000 | 0% | 200 | 1兆5428億 | -0.03% | 35.17 | 0.82 |
| 10/21 | 230,000 | 230,100 | 229,800 | 230,000 | -0.09% | 54 | 1兆5428億 | -0.03% | 35.17 | 0.82 |
| 10/20 | 230,000 | 230,200 | 230,000 | 230,200 | 0% | 26 | 1兆5442億 | +0.07% | 35.2 | 0.82 |
| 10/19 | 230,200 | 230,300 | 229,600 | 230,200 | -0.09% | 28 | 1兆5442億 | +0.08% | 35.2 | 0.82 |
| 10/18 | 230,100 | 230,400 | 230,100 | 230,400 | 0% | 444 | 1兆5455億 | +0.17% | 35.23 | 0.82 |
| 10/17 | 230,300 | 230,400 | 229,900 | 230,400 | +0.09% | 871 | 1兆5455億 | +0.18% | 35.23 | 0.82 |
| 10/14 | 230,000 | 230,200 | 229,900 | 230,200 | +0.04% | 14 | 1兆5442億 | +0.11% | 35.2 | 0.82 |
| 10/13 | 229,400 | 230,200 | 229,400 | 230,100 | +0.22% | 328 | 1兆5435億 | +0.08% | 35.18 | 0.82 |
| 10/12 | 230,000 | 230,100 | 229,200 | 229,600 | -0.22% | 262 | 1兆5402億 | -0.12% | 35.11 | 0.81 |
| 10/11 | 230,000 | 230,100 | 228,600 | 230,100 | +0.04% | 220 | 1兆5435億 | +0.1% | 35.18 | 0.82 |
| 10/07 | 230,400 | 230,400 | 229,500 | 230,000 | +0.26% | 16 | 1兆5428億 | +0.08% | 35.17 | 0.82 |
| 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 |
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。
