信金中央金庫（8421）の株価チャート
2016/10/28～2017/03/27
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 |
|---|
| 2017 |
| 03/27 | 242,000 | 243,200 | 241,800 | 242,500 | -0.16% | 226 | 1兆6267億 | +2.06% | 37.08 | 0.86 |
| 03/24 | 240,900 | 243,500 | 240,900 | 242,900 | -0.04% | 266 | 1兆6294億 | +2.4% | 37.14 | 0.86 |
| 03/23 | 239,500 | 243,000 | 239,500 | 243,000 | +0.87% | 293 | 1兆6300億 | +2.61% | 37.16 | 0.86 |
| 03/22 | 240,000 | 240,900 | 239,000 | 240,900 | +0.21% | 171 | 1兆6160億 | +1.91% | 36.84 | 0.85 |
| 03/21 | 240,300 | 240,500 | 239,500 | 240,400 | +0.25% | 96 | 1兆6126億 | +1.85% | 36.76 | 0.85 |
| 03/17 | 239,000 | 239,800 | 238,500 | 239,800 | +0.29% | 71 | 1兆6086億 | +1.73% | 36.67 | 0.85 |
| 03/16 | 238,800 | 240,000 | 237,500 | 239,100 | -0.75% | 208 | 1兆6039億 | +1.56% | 36.56 | 0.85 |
| 03/15 | 237,000 | 241,000 | 237,000 | 240,900 | +1.43% | 367 | 1兆6160億 | +2.44% | 36.84 | 0.85 |
| 03/14 | 236,800 | 238,000 | 236,600 | 237,500 | +0.42% | 150 | 1兆5932億 | +1.14% | 36.32 | 0.84 |
| 03/13 | 236,400 | 236,700 | 236,100 | 236,500 | +0.13% | 138 | 1兆5864億 | +0.81% | 36.16 | 0.84 |
| 03/10 | 235,900 | 236,500 | 235,500 | 236,200 | +0.17% | 111 | 1兆5844億 | +0.76% | 36.12 | 0.84 |
| 03/09 | 235,900 | 236,500 | 235,500 | 235,800 | +0.04% | 142 | 1兆5817億 | +0.66% | 36.06 | 0.84 |
| 03/08 | 235,800 | 236,300 | 235,400 | 235,700 | -0.04% | 231 | 1兆5811億 | +0.68% | 36.04 | 0.84 |
| 03/07 | 236,300 | 236,300 | 235,700 | 235,800 | +0.13% | 107 | 1兆5817億 | +0.8% | 36.06 | 0.84 |
| 03/06 | 235,400 | 236,100 | 235,000 | 235,500 | -0.04% | 100 | 1兆5797億 | +0.73% | 36.01 | 0.83 |
| 03/03 | 235,400 | 236,200 | 235,400 | 235,600 | -0.17% | 35 | 1兆5804億 | +0.84% | 36.03 | 0.84 |
| 03/02 | 236,000 | 236,300 | 235,100 | 236,000 | +0.43% | 53 | 1兆5831億 | +1.07% | 36.09 | 0.84 |
| 03/01 | 235,800 | 236,300 | 235,000 | 235,000 | -0.38% | 76 | 1兆5764億 | +0.74% | 35.93 | 0.83 |
| 02/28 | 236,000 | 236,700 | 235,900 | 235,900 | -0.08% | 61 | 1兆5824億 | +1.2% | 36.07 | 0.84 |
| 02/27 | 236,300 | 236,600 | 236,000 | 236,100 | -0.17% | 44 | 1兆5838億 | +1.38% | 36.1 | 0.84 |
| 02/24 | 236,100 | 236,800 | 236,100 | 236,500 | -0.04% | 32 | 1兆5864億 | +1.65% | 36.16 | 0.84 |
| 02/23 | 235,900 | 236,600 | 235,600 | 236,600 | +0.3% | 77 | 1兆5871億 | +1.79% | 36.18 | 0.84 |
| 02/22 | 235,700 | 235,900 | 235,300 | 235,900 | +0.25% | 48 | 1兆5824億 | +1.6% | 36.07 | 0.84 |
| 02/21 | 235,000 | 235,600 | 235,000 | 235,300 | +0.26% | 47 | 1兆5784億 | +1.44% | 35.98 | 0.83 |
| 02/20 | 238,500 | 238,500 | 234,300 | 234,700 | +0.82% | 130 | 1兆5744億 | +1.27% | 35.89 | 0.83 |
| 02/17 | 233,300 | 233,800 | 232,700 | 232,800 | -0.09% | 302 | 1兆5616億 | +0.53% | 35.6 | 0.83 |
| 02/16 | 233,200 | 233,400 | 232,300 | 233,000 | +0.3% | 242 | 1兆5630億 | +0.66% | 35.63 | 0.83 |
| 02/15 | 233,000 | 233,400 | 232,100 | 232,300 | +0.09% | 331 | 1兆5583億 | +0.41% | 35.52 | 0.82 |
| 02/14 | 232,900 | 233,300 | 232,100 | 232,100 | -0.17% | 407 | 1兆5569億 | +0.36% | 35.49 | 0.82 |
| 02/13 | 233,100 | 233,100 | 232,500 | 232,500 | +0.04% | 56 | 1兆5596億 | +0.56% | 35.55 | 0.82 |
| 02/10 | 232,400 | 233,100 | 232,100 | 232,400 | -0.04% | 391 | 1兆5589億 | +0.54% | 35.54 | 0.82 |
| 02/09 | 232,200 | 233,000 | 232,200 | 232,500 | +0.09% | 472 | 1兆5596億 | +0.61% | 35.55 | 0.82 |
| 02/08 | 232,100 | 232,500 | 232,000 | 232,300 | +0.13% | 63 | 1兆5583億 | +0.53% | 35.52 | 0.82 |
| 02/07 | 232,700 | 233,000 | 231,900 | 232,000 | -0.04% | 373 | 1兆5563億 | +0.4% | 35.47 | 0.82 |
| 02/06 | 232,000 | 232,900 | 232,000 | 232,100 | +0.04% | 300 | 1兆5569億 | +0.44% | 35.49 | 0.82 |
| 02/03 | 231,800 | 232,700 | 231,800 | 232,000 | 0% | 188 | 1兆5563億 | +0.4% | 35.47 | 0.82 |
| 02/02 | 232,000 | 232,500 | 231,800 | 232,000 | +0.17% | 236 | 1兆5563億 | +0.41% | 35.47 | 0.82 |
| 02/01 | 231,800 | 232,200 | 231,500 | 231,600 | -0.13% | 162 | 1兆5536億 | +0.24% | 35.41 | 0.82 |
| 01/31 | 232,000 | 232,100 | 231,500 | 231,900 | -0.09% | 56 | 1兆5556億 | +0.38% | 35.46 | 0.82 |
| 01/30 | 232,100 | 232,200 | 231,200 | 232,100 | +0.04% | 65 | 1兆5569億 | +0.48% | 35.49 | 0.82 |
| 01/27 | 231,100 | 232,000 | 230,400 | 232,000 | +0.65% | 119 | 1兆5563億 | +0.46% | 35.47 | 0.82 |
| 01/26 | 230,500 | 232,400 | 230,500 | 230,500 | 0% | 317 | 1兆5462億 | -0.16% | 35.25 | 0.82 |
| 01/25 | 230,500 | 230,700 | 230,300 | 230,500 | +0.09% | 100 | 1兆5462億 | -0.16% | 35.25 | 0.82 |
| 01/24 | 231,200 | 231,200 | 230,300 | 230,300 | -0.17% | 62 | 1兆5449億 | -0.25% | 35.21 | 0.82 |
| 01/23 | 230,900 | 230,900 | 230,300 | 230,700 | -0.09% | 46 | 1兆5475億 | -0.07% | 35.28 | 0.82 |
| 01/20 | 231,200 | 231,200 | 230,400 | 230,900 | +0.3% | 23 | 1兆5489億 | +0.02% | 35.31 | 0.82 |
| 01/19 | 230,200 | 230,900 | 230,000 | 230,200 | 0% | 47 | 1兆5442億 | -0.27% | 35.2 | 0.82 |
| 01/18 | 230,300 | 230,800 | 229,800 | 230,200 | 0% | 90 | 1兆5442億 | -0.28% | 35.2 | 0.82 |
| 01/17 | 230,500 | 230,600 | 230,000 | 230,200 | +0.04% | 25 | 1兆5442億 | -0.28% | 35.2 | 0.82 |
| 01/16 | 230,300 | 230,700 | 229,700 | 230,100 | -0.17% | 89 | 1兆5435億 | -0.33% | 35.18 | 0.82 |
| 01/13 | 231,200 | 231,200 | 229,800 | 230,500 | +0.22% | 41 | 1兆5462億 | -0.15% | 35.25 | 0.82 |
| 01/12 | 230,300 | 230,400 | 217,400 | 230,000 | -0.09% | 800 | 1兆5428億 | -0.36% | 35.17 | 0.82 |
| 01/11 | 230,300 | 231,000 | 230,000 | 230,200 | 0% | 124 | 1兆5442億 | -0.28% | 35.2 | 0.82 |
| 01/10 | 231,200 | 231,300 | 229,000 | 230,200 | -0.43% | 348 | 1兆5442億 | -0.28% | 35.2 | 0.82 |
| 01/06 | 231,700 | 231,700 | 231,100 | 231,200 | +0.09% | 106 | 1兆5509億 | +0.16% | 35.35 | 0.82 |
| 01/05 | 232,500 | 232,500 | 230,500 | 231,000 | -0.43% | 271 | 1兆5495億 | +0.09% | 35.32 | 0.82 |
| 01/04 | 232,400 | 232,500 | 231,400 | 232,000 | -0.17% | 176 | 1兆5563億 | +0.54% | 35.47 | 0.82 |
| 2016 |
| 12/30 | 232,000 | 232,400 | 231,800 | 232,400 | +0.17% | 24 | 1兆5589億 | +0.76% | 35.54 | 0.82 |
| 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。
