信金中央金庫（8421）の株価チャート
2018/03/13～2018/08/06
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 08/06 | 240,000 | 240,400 | 240,000 | 240,000 | +0.08% | 24 | 1699億7328万 | -0.13% | 3.8 | 0.09 |
| 08/03 | 240,200 | 240,300 | 239,800 | 239,800 | -0.21% | 52 | 1698億3163万 | -0.18% | 3.79 | 0.09 |
| 08/02 | 241,900 | 241,900 | 240,200 | 240,300 | -0.08% | 31 | 1701億8574万 | +0.04% | 3.8 | 0.09 |
| 08/01 | 240,000 | 242,000 | 240,000 | 240,500 | +0.08% | 48 | 1703億2739万 | +0.17% | 3.8 | 0.09 |
| 07/31 | 241,000 | 241,400 | 240,200 | 240,300 | -0.29% | 35 | 1701億8574万 | +0.13% | 3.8 | 0.09 |
| 07/30 | 241,000 | 241,400 | 241,000 | 241,000 | 0% | 63 | 1706億8150万 | +0.47% | 3.81 | 0.09 |
| 07/27 | 241,500 | 241,500 | 240,700 | 241,000 | +0.21% | 48 | 1706億8150万 | +0.55% | 3.81 | 0.09 |
| 07/26 | 242,000 | 242,000 | 240,500 | 240,500 | -0.74% | 35 | 1703億2739万 | +0.41% | 3.8 | 0.09 |
| 07/25 | 242,000 | 242,500 | 241,400 | 242,300 | -0.08% | 68 | 1716億219万 | +1.22% | 3.83 | 0.09 |
| 07/24 | 241,400 | 242,800 | 240,700 | 242,500 | +0.83% | 173 | 1717億4383万 | +1.38% | 3.84 | 0.09 |
| 07/23 | 241,500 | 241,500 | 240,500 | 240,500 | -0.41% | 39 | 1703億2739万 | +0.63% | 3.8 | 0.09 |
| 07/20 | 241,100 | 242,500 | 240,500 | 241,500 | +0.08% | 162 | 1710億3561万 | +1.12% | 3.82 | 0.09 |
| 07/19 | 240,100 | 241,300 | 239,900 | 241,300 | +0.46% | 69 | 1708億9396万 | +1.11% | 3.82 | 0.09 |
| 07/18 | 240,900 | 241,200 | 240,000 | 240,200 | 0% | 124 | 1701億1492万 | +0.72% | 3.8 | 0.09 |
| 07/17 | 239,600 | 240,400 | 238,700 | 240,200 | -0.12% | 70 | 1701億1492万 | +0.78% | 3.8 | 0.09 |
| 07/13 | 239,200 | 241,000 | 238,300 | 240,500 | +0.59% | 78 | 1703億2739万 | +0.96% | 3.8 | 0.09 |
| 07/12 | 240,800 | 240,800 | 238,500 | 239,100 | -0.38% | 101 | 1693億3588万 | +0.43% | 3.78 | 0.09 |
| 07/11 | 240,000 | 240,000 | 239,800 | 240,000 | 0% | 75 | 1699億7328万 | +0.86% | 3.8 | 0.09 |
| 07/10 | 239,600 | 241,000 | 239,600 | 240,000 | -0.12% | 96 | 1699億7328万 | +0.91% | 3.8 | 0.09 |
| 07/09 | 239,300 | 240,300 | 239,300 | 240,300 | +0.67% | 86 | 1701億8574万 | +1.11% | 3.8 | 0.09 |
| 07/06 | 238,800 | 239,400 | 238,500 | 238,700 | -0.33% | 54 | 1690億5259万 | +0.5% | 3.78 | 0.09 |
| 07/05 | 239,700 | 239,700 | 238,500 | 239,500 | -0.08% | 115 | 1696億1916万 | +0.89% | 3.79 | 0.09 |
| 07/04 | 239,900 | 240,000 | 239,000 | 239,700 | +0.08% | 70 | 1697億6081万 | +1.03% | 3.79 | 0.09 |
| 07/03 | 239,800 | 240,000 | 238,500 | 239,500 | +0.42% | 193 | 1696億1916万 | +1.02% | 3.79 | 0.09 |
| 07/02 | 239,900 | 239,900 | 238,300 | 238,500 | +0.17% | 149 | 1689億1094万 | +0.67% | 3.77 | 0.09 |
| 06/29 | 238,100 | 240,000 | 238,000 | 238,100 | -0.33% | 146 | 1686億2765万 | +0.55% | 3.77 | 0.09 |
| 06/28 | 238,300 | 238,900 | 237,800 | 238,900 | +0.55% | 74 | 1691億9423万 | +0.93% | 3.78 | 0.09 |
| 06/27 | 237,800 | 238,500 | 237,600 | 237,600 | -0.08% | 73 | 1682億7354万 | +0.45% | 3.76 | 0.09 |
| 06/26 | 237,500 | 237,800 | 237,500 | 237,800 | +0.13% | 23 | 1684億1519万 | +0.57% | 3.76 | 0.09 |
| 06/25 | 237,800 | 237,900 | 237,500 | 237,500 | +0.42% | 50 | 1682億272万 | +0.48% | 3.76 | 0.09 |
| 06/22 | 237,000 | 237,600 | 236,500 | 236,500 | -0.21% | 89 | 1674億9450万 | +0.09% | 3.74 | 0.09 |
| 06/21 | 237,000 | 237,500 | 236,900 | 237,000 | +0.04% | 60 | 1678億4861万 | +0.31% | 3.75 | 0.09 |
| 06/20 | 237,000 | 237,500 | 236,700 | 236,900 | -0.25% | 19 | 1677億7779万 | +0.3% | 3.75 | 0.09 |
| 06/19 | 237,300 | 237,500 | 236,600 | 237,500 | +0.08% | 59 | 1682億272万 | +0.58% | 3.76 | 0.09 |
| 06/18 | 237,100 | 237,300 | 236,800 | 237,300 | +0.21% | 8 | 1680億6108万 | +0.53% | 3.75 | 0.09 |
| 06/15 | 237,200 | 237,500 | 236,800 | 236,800 | -0.13% | 17 | 1677億696万 | +0.35% | 3.75 | 0.09 |
| 06/14 | 236,800 | 237,500 | 236,800 | 237,100 | +0.13% | 15 | 1679億1943万 | +0.5% | 3.75 | 0.09 |
| 06/13 | 237,000 | 237,000 | 236,200 | 236,800 | +0.08% | 36 | 1677億696万 | +0.4% | 3.75 | 0.09 |
| 06/12 | 237,000 | 237,500 | 236,600 | 236,600 | -0.21% | 34 | 1675億6532万 | +0.33% | 3.74 | 0.09 |
| 06/11 | 237,500 | 237,500 | 236,300 | 237,100 | -0.08% | 54 | 1679億1943万 | +0.55% | 3.75 | 0.09 |
| 06/08 | 236,000 | 237,300 | 235,800 | 237,300 | +0.51% | 460 | 1680億6108万 | +0.65% | 3.75 | 0.09 |
| 06/07 | 236,300 | 236,600 | 235,800 | 236,100 | -0.17% | 101 | 1672億1121万 | +0.18% | 3.73 | 0.09 |
| 06/06 | 235,800 | 236,500 | 235,800 | 236,500 | +0.21% | 131 | 1674億9450万 | +0.36% | 3.74 | 0.09 |
| 06/05 | 235,700 | 236,000 | 235,700 | 236,000 | -0.13% | 16 | 1671億4039万 | +0.17% | 3.73 | 0.09 |
| 06/04 | 236,300 | 236,300 | 235,500 | 236,300 | +0.13% | 77 | 1673億5285万 | +0.32% | 3.74 | 0.09 |
| 06/01 | 235,600 | 236,000 | 235,400 | 236,000 | 0% | 23 | 1671億4039万 | +0.2% | 3.73 | 0.09 |
| 05/31 | 235,300 | 236,100 | 235,300 | 236,000 | +0.3% | 25 | 1671億4039万 | +0.24% | 3.73 | 0.09 |
| 05/30 | 235,300 | 235,900 | 235,200 | 235,300 | 0% | 53 | 1666億4463万 | -0.03% | 3.72 | 0.09 |
| 05/29 | 235,200 | 235,400 | 235,200 | 235,300 | -0.08% | 14 | 1666億4463万 | -0.01% | 3.72 | 0.09 |
| 05/28 | 235,100 | 236,000 | 235,100 | 235,500 | 0% | 38 | 1667億8628万 | +0.08% | 3.72 | 0.09 |
| 05/25 | 235,100 | 236,200 | 235,100 | 235,500 | +0.13% | 57 | 1667億8628万 | +0.11% | 3.72 | 0.09 |
| 05/24 | 235,300 | 236,300 | 234,900 | 235,200 | -0.04% | 90 | 1665億7381万 | +0.01% | 3.72 | 0.09 |
| 05/23 | 235,400 | 235,400 | 235,200 | 235,300 | -0.13% | 62 | 1666億4463万 | +0.07% | 3.72 | 0.09 |
| 05/22 | 235,800 | 236,500 | 235,500 | 235,600 | -0.08% | 66 | 1668億5710万 | +0.22% | 3.73 | 0.09 |
| 05/21 | 235,500 | 236,200 | 235,500 | 235,800 | +0.04% | 20 | 1669億9874万 | +0.35% | 3.73 | 0.09 |
| 05/18 | 236,200 | 236,300 | 235,700 | 235,700 | +0.08% | 102 | 1669億2792万 | +0.35% | 3.73 | 0.09 |
| 05/17 | 235,800 | 236,000 | 235,500 | 235,500 | +0.08% | 50 | 1667億8628万 | +0.3% | 3.72 | 0.09 |
| 05/16 | 235,200 | 235,900 | 235,100 | 235,300 | 0% | 41 | 1666億4463万 | +0.25% | 3.72 | 0.09 |
| 05/15 | 234,900 | 235,900 | 234,900 | 235,300 | -0.13% | 60 | 1666億4463万 | +0.27% | 3.72 | 0.09 |
| 05/14 | 236,000 | 236,100 | 235,600 | 235,600 | +0.04% | 26 | 1668億5710万 | +0.41% | 3.73 | 0.09 |
| 05/11 | 235,500 | 236,100 | 235,500 | 235,500 | 0% | 65 | 1667億8628万 | +0.41% | 3.72 | 0.09 |
| 05/10 | 235,200 | 236,000 | 235,200 | 235,500 | -0.17% | 54 | 1667億8628万 | +0.45% | 3.72 | 0.09 |
| 05/09 | 235,900 | 236,000 | 235,500 | 235,900 | 0% | 27 | 1670億6956万 | +0.65% | 3.73 | 0.09 |
| 05/08 | 235,400 | 236,400 | 235,300 | 235,900 | -0.04% | 20 | 1670億6956万 | +0.69% | 3.73 | 0.09 |
| 05/07 | 235,500 | 236,300 | 235,100 | 236,000 | +0.21% | 59 | 1671億4039万 | +0.76% | 3.73 | 0.09 |
| 05/02 | 234,500 | 235,800 | 234,500 | 235,500 | +0.17% | 70 | 1667億8628万 | +0.57% | 3.72 | 0.09 |
| 05/01 | 235,200 | 235,700 | 235,100 | 235,100 | -0.08% | 38 | 1665億299万 | +0.31% | 3.72 | 0.09 |
| 04/27 | 234,700 | 235,300 | 234,400 | 235,300 | +0.13% | 17 | 1666億4463万 | +0.3% | 3.72 | 0.09 |
| 04/26 | 234,700 | 235,700 | 234,700 | 235,000 | -0.3% | 29 | 1664億3217万 | +0.07% | 3.72 | 0.09 |
| 04/25 | 234,000 | 235,800 | 233,700 | 235,700 | +0.81% | 82 | 1669億2792万 | +0.27% | 3.73 | 0.09 |
| 04/24 | 234,000 | 234,100 | 233,800 | 233,800 | -0.04% | 28 | 1655億8230万 | -0.63% | 3.7 | 0.09 |
| 04/23 | 234,200 | 235,300 | 233,900 | 233,900 | -0.21% | 50 | 1656億5312万 | -0.71% | 3.7 | 0.09 |
| 04/20 | 234,700 | 235,700 | 234,400 | 234,400 | -0.13% | 134 | 1660億723万 | -0.63% | 3.71 | 0.09 |
| 04/19 | 234,000 | 235,300 | 233,400 | 234,700 | +0.26% | 43 | 1662億1970万 | -0.64% | 3.71 | 0.09 |
| 04/18 | 234,900 | 235,000 | 233,700 | 234,100 | +0.09% | 194 | 1657億9477万 | -1.02% | 3.7 | 0.09 |
| 04/17 | 234,000 | 235,000 | 233,300 | 233,900 | -0.09% | 142 | 1656億5312万 | -1.23% | 3.7 | 0.09 |
| 04/16 | 233,200 | 234,100 | 233,100 | 234,100 | +0.04% | 66 | 1657億9477万 | -1.27% | 3.7 | 0.09 |
| 04/13 | 233,300 | 234,000 | 233,300 | 234,000 | +0.34% | 24 | 1657億2394万 | -1.44% | 3.7 | 0.09 |
| 04/12 | 233,400 | 233,900 | 233,200 | 233,200 | -0.04% | 39 | 1651億5737万 | -1.9% | 3.69 | 0.09 |
| 04/11 | 233,200 | 233,400 | 233,100 | 233,300 | 0% | 28 | 1652億2819万 | -1.99% | 3.69 | 0.09 |
| 04/10 | 234,400 | 234,400 | 233,300 | 233,300 | -0.17% | 32 | 1652億2819万 | -2.12% | 3.69 | 0.09 |
| 04/09 | 233,500 | 234,900 | 233,300 | 233,700 | -0.21% | 55 | 1655億1148万 | -2.07% | 3.7 | 0.09 |
| 04/06 | 233,500 | 234,200 | 233,500 | 234,200 | +0.04% | 19 | 1658億6559万 | -1.99% | 3.7 | 0.09 |
| 04/05 | 233,900 | 234,200 | 233,300 | 234,100 | +0.34% | 10 | 1657億9477万 | -2.14% | 3.7 | 0.09 |
| 04/04 | 233,700 | 234,200 | 233,100 | 233,300 | -0.09% | 57 | 1652億2819万 | -2.59% | 3.69 | 0.09 |
| 04/03 | 234,600 | 234,600 | 233,400 | 233,500 | 0% | 47 | 1653億6983万 | -2.62% | 3.69 | 0.09 |
| 04/02 | 234,000 | 234,000 | 233,400 | 233,500 | -0.13% | 57 | 1653億6983万 | -2.75% | 3.69 | 0.09 |
| 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 |
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。
