信金中央金庫（8421）の株価チャート
2017/11/01～2018/03/30
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 03/30 | 235,100 | 235,100 | 233,500 | 233,800 | -0.17% | 62 | 1655億8230万 | -2.73% | 3.72 | 0.09 |
| 03/29 | 234,000 | 235,200 | 234,000 | 234,200 | -0.09% | 54 | 1658億6559万 | -2.68% | 3.73 | 0.09 |
| 03/28 | 233,300 | 235,500 | 230,000 | 234,400 | -2.74% | 225 | 1660億723万 | -2.71% | 3.73 | 0.09 |
| 03/27 | 240,600 | 241,000 | 240,200 | 241,000 | +0.17% | 161 | 1706億8150万 | -0.07% | 3.84 | 0.09 |
| 03/26 | 240,800 | 240,800 | 240,100 | 240,600 | -0.17% | 126 | 1703億9821万 | -0.23% | 3.83 | 0.09 |
| 03/23 | 241,000 | 241,000 | 240,500 | 241,000 | -0.04% | 133 | 1706億8150万 | -0.05% | 3.84 | 0.09 |
| 03/22 | 241,200 | 241,500 | 241,100 | 241,100 | -0.04% | 157 | 1707億5232万 | +0.04% | 3.84 | 0.09 |
| 03/20 | 242,000 | 242,000 | 241,100 | 241,200 | +0.04% | 74 | 1708億2314万 | +0.09% | 3.84 | 0.09 |
| 03/19 | 241,100 | 242,100 | 241,000 | 241,100 | -0.25% | 88 | 1707億5232万 | +0.07% | 3.84 | 0.09 |
| 03/16 | 242,300 | 242,400 | 241,500 | 241,700 | -0.21% | 186 | 1711億7725万 | +0.36% | 3.85 | 0.09 |
| 03/15 | 242,100 | 242,500 | 242,000 | 242,200 | 0% | 71 | 1715億3136万 | +0.61% | 3.86 | 0.09 |
| 03/14 | 241,600 | 242,200 | 241,600 | 242,200 | +0.25% | 227 | 1715億3136万 | +0.64% | 3.86 | 0.09 |
| 03/13 | 242,200 | 242,200 | 241,500 | 241,600 | +0.08% | 89 | 1711億643万 | +0.46% | 3.85 | 0.09 |
| 03/12 | 241,900 | 242,100 | 241,400 | 241,400 | -0.21% | 128 | 1709億6479万 | +0.43% | 3.84 | 0.09 |
| 03/09 | 241,500 | 241,900 | 241,000 | 241,900 | +0.29% | 42 | 1713億1890万 | +0.67% | 3.85 | 0.09 |
| 03/08 | 241,000 | 241,500 | 241,000 | 241,200 | 0% | 63 | 1708億2314万 | +0.43% | 3.84 | 0.09 |
| 03/07 | 240,200 | 241,300 | 240,200 | 241,200 | 0% | 47 | 1708億2314万 | +0.46% | 3.84 | 0.09 |
| 03/06 | 241,000 | 241,300 | 241,000 | 241,200 | +0.08% | 97 | 1708億2314万 | +0.46% | 3.84 | 0.09 |
| 03/05 | 241,100 | 241,200 | 240,000 | 241,000 | -0.08% | 74 | 1706億8150万 | +0.39% | 3.84 | 0.09 |
| 03/02 | 241,000 | 241,200 | 241,000 | 241,200 | +0.08% | 126 | 1708億2314万 | +0.49% | 3.84 | 0.09 |
| 03/01 | 240,900 | 241,000 | 240,900 | 241,000 | 0% | 21 | 1706億8150万 | +0.43% | 3.84 | 0.09 |
| 02/28 | 241,000 | 241,500 | 241,000 | 241,000 | +0.21% | 52 | 1706億8150万 | +0.45% | 3.84 | 0.09 |
| 02/27 | 240,300 | 240,800 | 240,300 | 240,500 | -0.25% | 46 | 1703億2739万 | +0.26% | 3.83 | 0.09 |
| 02/26 | 241,800 | 241,900 | 240,000 | 241,100 | +0.25% | 166 | 1707億5232万 | +0.51% | 3.84 | 0.09 |
| 02/23 | 240,700 | 241,900 | 240,500 | 240,500 | -0.12% | 117 | 1703億2739万 | +0.28% | 3.83 | 0.09 |
| 02/22 | 240,900 | 241,700 | 240,500 | 240,800 | -0.04% | 54 | 1705億3985万 | +0.39% | 3.84 | 0.09 |
| 02/21 | 240,000 | 240,900 | 240,000 | 240,900 | +0.04% | 45 | 1706億1067万 | +0.42% | 3.84 | 0.09 |
| 02/20 | 240,700 | 240,800 | 240,500 | 240,800 | +0.12% | 50 | 1705億3985万 | +0.38% | 3.84 | 0.09 |
| 02/19 | 239,500 | 240,500 | 239,500 | 240,500 | +0.42% | 39 | 1703億2739万 | +0.25% | 3.83 | 0.09 |
| 02/16 | 238,700 | 239,600 | 238,300 | 239,500 | +0.42% | 104 | 1696億1916万 | -0.16% | 3.81 | 0.09 |
| 02/15 | 240,100 | 240,200 | 238,000 | 238,500 | -0.87% | 183 | 1689億1094万 | -0.55% | 3.8 | 0.09 |
| 02/14 | 239,000 | 240,600 | 239,000 | 240,600 | +0.46% | 45 | 1703億9821万 | +0.34% | 3.83 | 0.09 |
| 02/13 | 239,500 | 239,500 | 238,600 | 239,500 | +0.38% | 35 | 1696億1916万 | -0.04% | 3.81 | 0.09 |
| 02/09 | 238,100 | 239,300 | 238,000 | 238,600 | -0.38% | 53 | 1689億8176万 | -0.36% | 3.8 | 0.09 |
| 02/08 | 240,000 | 240,100 | 239,000 | 239,500 | -0.21% | 30 | 1696億1916万 | +0.08% | 3.81 | 0.09 |
| 02/07 | 240,000 | 240,000 | 238,200 | 240,000 | +0.8% | 66 | 1699億7328万 | +0.38% | 3.82 | 0.09 |
| 02/06 | 236,600 | 239,200 | 235,400 | 238,100 | -0.13% | 300 | 1686億2765万 | -0.33% | 3.79 | 0.09 |
| 02/05 | 237,900 | 239,400 | 237,900 | 238,400 | -0.46% | 132 | 1688億4012万 | -0.13% | 3.8 | 0.09 |
| 02/02 | 239,100 | 240,100 | 239,100 | 239,500 | +0.21% | 112 | 1696億1916万 | +0.41% | 3.81 | 0.09 |
| 02/01 | 239,300 | 240,400 | 239,000 | 239,000 | -0.29% | 73 | 1692億6505万 | +0.29% | 3.81 | 0.09 |
| 01/31 | 240,000 | 240,800 | 238,200 | 239,700 | -0.46% | 73 | 1697億6081万 | +0.65% | 3.82 | 0.09 |
| 01/30 | 239,600 | 240,900 | 239,000 | 240,800 | +0.21% | 38 | 1705億3985万 | +1.2% | 3.84 | 0.09 |
| 01/29 | 240,000 | 240,300 | 239,400 | 240,300 | +0.13% | 26 | 1701億8574万 | +1.11% | 3.83 | 0.09 |
| 01/26 | 240,000 | 240,000 | 233,900 | 240,000 | 0% | 130 | 1699億7328万 | +1.1% | 3.82 | 0.09 |
| 01/25 | 239,900 | 241,700 | 239,800 | 240,000 | +0.08% | 65 | 1699億7328万 | +1.2% | 3.82 | 0.09 |
| 01/24 | 240,000 | 241,900 | 239,800 | 239,800 | -0.12% | 88 | 1698億3163万 | +1.24% | 3.82 | 0.09 |
| 01/23 | 240,200 | 241,000 | 240,000 | 240,100 | -0.08% | 55 | 1700億4410万 | +1.47% | 3.82 | 0.09 |
| 01/22 | 240,500 | 241,000 | 239,300 | 240,300 | +0.21% | 91 | 1701億8574万 | +1.68% | 3.83 | 0.09 |
| 01/19 | 240,700 | 242,000 | 239,800 | 239,800 | -0.87% | 140 | 1698億3163万 | +1.6% | 3.82 | 0.09 |
| 01/18 | 242,000 | 242,000 | 240,500 | 241,900 | +0.29% | 93 | 1713億1890万 | +2.61% | 3.85 | 0.09 |
| 01/17 | 241,000 | 241,200 | 239,900 | 241,200 | +0.08% | 114 | 1708億2314万 | +2.47% | 3.84 | 0.09 |
| 01/16 | 240,200 | 241,300 | 240,200 | 241,000 | 0% | 65 | 1706億8150万 | +2.53% | 3.84 | 0.09 |
| 01/15 | 239,700 | 241,400 | 239,700 | 241,000 | +0.46% | 148 | 1706億8150万 | +2.67% | 3.84 | 0.09 |
| 01/12 | 238,400 | 240,000 | 238,400 | 239,900 | +0.8% | 103 | 1699億245万 | +2.35% | 3.82 | 0.09 |
| 01/11 | 236,800 | 238,700 | 236,800 | 238,000 | +0.25% | 66 | 1685億5683万 | +1.66% | 3.79 | 0.09 |
| 01/10 | 236,300 | 237,900 | 236,300 | 237,400 | +0.59% | 89 | 1681億3190万 | +1.49% | 3.78 | 0.09 |
| 01/09 | 235,600 | 236,400 | 235,500 | 236,000 | -0.08% | 57 | 1671億4039万 | +0.98% | 3.76 | 0.09 |
| 01/05 | 235,000 | 236,200 | 233,500 | 236,200 | +0.51% | 216 | 1672億8203万 | +1.11% | 3.76 | 0.09 |
| 01/04 | 235,400 | 235,600 | 234,100 | 235,000 | +0.43% | 75 | 1664億3217万 | +0.66% | 3.74 | 0.09 |
| 2017 | ||||||||||
| 12/29 | 234,200 | 234,700 | 233,900 | 234,000 | -0.43% | 64 | 1兆5697億 | +0.26% | 35.3 | 0.84 |
| 12/28 | 233,900 | 235,500 | 233,800 | 235,000 | +0.6% | 45 | 1兆5764億 | +0.72% | 35.45 | 0.84 |
| 12/27 | 234,500 | 235,500 | 233,500 | 233,600 | -0.04% | 92 | 1兆5670億 | +0.15% | 35.24 | 0.84 |
| 12/26 | 236,500 | 236,500 | 233,100 | 233,700 | -0.17% | 1,249 | 1兆5677億 | +0.21% | 35.26 | 0.84 |
| 12/25 | 234,100 | 235,100 | 234,000 | 234,100 | -0.34% | 152 | 1兆5703億 | +0.4% | 35.32 | 0.84 |
| 12/22 | 234,600 | 235,000 | 234,000 | 234,900 | +0.21% | 110 | 1兆5757億 | +0.77% | 35.44 | 0.84 |
| 12/21 | 234,100 | 234,500 | 233,000 | 234,400 | +0.13% | 152 | 1兆5724億 | +0.6% | 35.36 | 0.84 |
| 12/20 | 233,800 | 234,100 | 233,300 | 234,100 | +0.21% | 83 | 1兆5703億 | +0.5% | 35.32 | 0.84 |
| 12/19 | 234,000 | 234,200 | 233,500 | 233,600 | -0.09% | 62 | 1兆5670億 | +0.32% | 35.24 | 0.84 |
| 12/18 | 233,100 | 233,800 | 233,000 | 233,800 | +0.34% | 164 | 1兆5683億 | +0.42% | 35.27 | 0.84 |
| 12/15 | 233,100 | 233,500 | 233,000 | 233,000 | -0.26% | 27 | 1兆5630億 | +0.1% | 35.15 | 0.84 |
| 12/14 | 232,900 | 233,600 | 232,900 | 233,600 | +0.3% | 102 | 1兆5670億 | +0.36% | 35.24 | 0.84 |
| 12/13 | 232,800 | 233,300 | 232,600 | 232,900 | +0.09% | 107 | 1兆5623億 | +0.07% | 35.14 | 0.84 |
| 12/12 | 232,800 | 233,500 | 232,700 | 232,700 | 0% | 95 | 1兆5610億 | -0.01% | 35.11 | 0.84 |
| 12/11 | 232,600 | 233,500 | 232,500 | 232,700 | -0.13% | 223 | 1兆5610億 | -0.01% | 35.11 | 0.84 |
| 12/08 | 233,000 | 233,300 | 232,000 | 233,000 | +0.09% | 360 | 1兆5630億 | +0.11% | 35.15 | 0.84 |
| 12/07 | 234,000 | 234,000 | 232,800 | 232,800 | 0% | 259 | 1兆5616億 | +0.03% | 35.12 | 0.84 |
| 12/06 | 233,000 | 233,300 | 232,700 | 232,800 | +0.04% | 72 | 1兆5616億 | +0.03% | 35.12 | 0.84 |
| 12/05 | 232,700 | 233,300 | 232,600 | 232,700 | 0% | 80 | 1兆5610億 | -0.01% | 35.11 | 0.84 |
| 12/04 | 233,400 | 233,400 | 232,700 | 232,700 | -0.09% | 118 | 1兆5610億 | -0.02% | 35.11 | 0.84 |
| 12/01 | 232,900 | 233,400 | 232,700 | 232,900 | +0.04% | 28 | 1兆5623億 | +0.07% | 35.14 | 0.84 |
| 11/30 | 232,700 | 235,000 | 232,500 | 232,800 | -0.09% | 115 | 1兆5616億 | +0.03% | 35.12 | 0.84 |
| 11/29 | 232,700 | 233,500 | 232,500 | 233,000 | +0.04% | 106 | 1兆5630億 | +0.12% | 35.15 | 0.84 |
| 11/28 | 232,900 | 232,900 | 232,600 | 232,900 | 0% | 29 | 1兆5623億 | +0.08% | 35.14 | 0.84 |
| 11/27 | 232,600 | 232,900 | 232,500 | 232,900 | +0.13% | 37 | 1兆5623億 | +0.09% | 35.14 | 0.84 |
| 11/24 | 232,500 | 233,000 | 232,500 | 232,600 | -0.13% | 21 | 1兆5603億 | -0.04% | 35.09 | 0.84 |
| 11/22 | 233,000 | 233,300 | 232,500 | 232,900 | +0.09% | 105 | 1兆5623億 | +0.09% | 35.14 | 0.84 |
| 11/21 | 232,400 | 232,700 | 232,200 | 232,700 | +0.04% | 84 | 1兆5610億 | 0% | 35.11 | 0.84 |
| 11/20 | 233,200 | 233,200 | 232,500 | 232,600 | +0.04% | 47 | 1兆5603億 | -0.04% | 35.09 | 0.84 |
| 11/17 | 232,200 | 232,900 | 232,200 | 232,500 | 0% | 206 | 1兆5596億 | -0.09% | 35.08 | 0.83 |
| 11/16 | 232,200 | 232,800 | 232,200 | 232,500 | -0.04% | 53 | 1兆5596億 | -0.09% | 35.08 | 0.83 |
| 11/15 | 232,300 | 232,600 | 232,200 | 232,600 | +0.13% | 83 | 1兆5603億 | -0.06% | 35.09 | 0.84 |
| 11/14 | 232,400 | 233,000 | 232,300 | 232,300 | -0.04% | 91 | 1兆5583億 | -0.19% | 35.05 | 0.83 |
| 11/13 | 232,900 | 233,100 | 232,400 | 232,400 | -0.13% | 164 | 1兆5589億 | -0.16% | 35.06 | 0.83 |
| 11/10 | 232,900 | 232,900 | 232,500 | 232,700 | -0.13% | 149 | 1兆5610億 | -0.04% | 35.11 | 0.84 |
| 11/09 | 232,700 | 233,000 | 232,500 | 233,000 | +0.13% | 174 | 1兆5630億 | +0.08% | 35.15 | 0.84 |
| 11/08 | 233,000 | 233,000 | 232,700 | 232,700 | -0.04% | 91 | 1兆5610億 | -0.05% | 35.11 | 0.84 |
| 11/07 | 232,700 | 233,000 | 232,700 | 232,800 | 0% | 53 | 1兆5616億 | -0.01% | 35.12 | 0.84 |
| 11/06 | 232,800 | 233,000 | 232,700 | 232,800 | -0.04% | 26 | 1兆5616億 | 0% | 35.12 | 0.84 |
| 11/02 | 232,600 | 233,000 | 232,600 | 232,900 | +0.04% | 84 | 1兆5623億 | +0.04% | 35.14 | 0.84 |
| 11/01 | 232,500 | 233,100 | 232,500 | 232,800 | +0.04% | 110 | 1兆5616億 | +0.01% | 35.12 | 0.84 |
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。
