信金中央金庫（8421）の株価チャート
2018/08/06～2018/12/28
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 | ||||||||||
| 12/28 | 239,500 | 240,000 | 239,000 | 240,000 | +0.21% | 74 | 1699億7328万 | +0.4% | 3.8 | 0.09 |
| 12/27 | 237,100 | 239,600 | 237,100 | 239,500 | +1.1% | 199 | 1696億1916万 | +0.2% | 3.79 | 0.09 |
| 12/26 | 235,000 | 237,700 | 235,000 | 236,900 | +0.81% | 137 | 1677億7779万 | -0.89% | 3.75 | 0.09 |
| 12/25 | 233,400 | 235,000 | 230,900 | 235,000 | -1.43% | 320 | 1664億3217万 | -1.72% | 3.72 | 0.09 |
| 12/21 | 238,300 | 239,100 | 238,300 | 238,400 | -0.25% | 458 | 1688億4012万 | -0.35% | 3.77 | 0.09 |
| 12/20 | 239,300 | 239,500 | 239,000 | 239,000 | -0.08% | 313 | 1692億6505万 | -0.1% | 3.78 | 0.09 |
| 12/19 | 238,500 | 239,300 | 238,500 | 239,200 | +0.13% | 71 | 1694億670万 | 0% | 3.78 | 0.09 |
| 12/18 | 239,600 | 239,600 | 238,900 | 238,900 | -0.17% | 80 | 1691億9423万 | -0.1% | 3.78 | 0.09 |
| 12/17 | 239,200 | 239,300 | 239,000 | 239,300 | +0.08% | 215 | 1694億7752万 | +0.07% | 3.78 | 0.09 |
| 12/14 | 239,100 | 239,500 | 239,000 | 239,100 | +0.04% | 275 | 1693億3588万 | +0.01% | 3.78 | 0.09 |
| 12/13 | 239,300 | 239,600 | 238,800 | 239,000 | -0.21% | 276 | 1692億6505万 | -0.01% | 3.78 | 0.09 |
| 12/12 | 239,900 | 239,900 | 239,400 | 239,500 | 0% | 132 | 1696億1916万 | +0.22% | 3.79 | 0.09 |
| 12/11 | 239,800 | 239,800 | 239,000 | 239,500 | +0.25% | 174 | 1696億1916万 | +0.26% | 3.79 | 0.09 |
| 12/10 | 239,300 | 239,700 | 238,900 | 238,900 | -0.17% | 136 | 1691億9423万 | +0.05% | 3.78 | 0.09 |
| 12/07 | 239,700 | 239,900 | 239,200 | 239,300 | -0.08% | 110 | 1694億7752万 | +0.23% | 3.78 | 0.09 |
| 12/06 | 239,500 | 239,800 | 239,500 | 239,500 | -0.29% | 151 | 1696億1916万 | +0.35% | 3.79 | 0.09 |
| 12/05 | 239,400 | 240,200 | 239,400 | 240,200 | +0.08% | 114 | 1701億1492万 | +0.69% | 3.8 | 0.09 |
| 12/04 | 239,300 | 240,000 | 239,300 | 240,000 | +0.13% | 131 | 1699億7328万 | +0.66% | 3.8 | 0.09 |
| 12/03 | 239,700 | 239,700 | 239,300 | 239,700 | -0.04% | 29 | 1697億6081万 | +0.59% | 3.79 | 0.09 |
| 11/30 | 239,100 | 239,800 | 239,100 | 239,800 | +0.29% | 125 | 1698億3163万 | +0.68% | 3.79 | 0.09 |
| 11/29 | 239,000 | 239,400 | 239,000 | 239,100 | +0.04% | 32 | 1693億3588万 | +0.44% | 3.78 | 0.09 |
| 11/28 | 239,500 | 239,500 | 239,000 | 239,000 | -0.21% | 23 | 1692億6505万 | +0.42% | 3.78 | 0.09 |
| 11/27 | 238,800 | 239,500 | 238,800 | 239,500 | +0.21% | 31 | 1696億1916万 | +0.66% | 3.79 | 0.09 |
| 11/26 | 238,600 | 239,400 | 238,600 | 239,000 | 0% | 28 | 1692億6505万 | +0.47% | 3.78 | 0.09 |
| 11/22 | 239,400 | 239,500 | 238,700 | 239,000 | -0.21% | 22 | 1692億6505万 | +0.49% | 3.78 | 0.09 |
| 11/21 | 238,400 | 239,500 | 238,400 | 239,500 | +0.08% | 71 | 1696億1916万 | +0.71% | 3.79 | 0.09 |
| 11/20 | 239,500 | 239,600 | 238,300 | 239,300 | +0.13% | 91 | 1694億7752万 | +0.66% | 3.78 | 0.09 |
| 11/19 | 238,700 | 239,000 | 238,600 | 239,000 | +0.29% | 46 | 1692億6505万 | +0.57% | 3.78 | 0.09 |
| 11/16 | 238,700 | 238,700 | 238,200 | 238,300 | 0% | 30 | 1687億6930万 | +0.3% | 3.77 | 0.09 |
| 11/15 | 238,000 | 238,300 | 238,000 | 238,300 | +0.13% | 17 | 1687億6930万 | +0.29% | 3.77 | 0.09 |
| 11/14 | 238,000 | 238,100 | 238,000 | 238,000 | 0% | 31 | 1685億5683万 | +0.18% | 3.76 | 0.09 |
| 11/13 | 238,400 | 238,400 | 238,000 | 238,000 | -0.13% | 17 | 1685億5683万 | +0.17% | 3.76 | 0.09 |
| 11/12 | 237,500 | 238,600 | 237,500 | 238,300 | +0.17% | 24 | 1687億6930万 | +0.29% | 3.77 | 0.09 |
| 11/09 | 238,000 | 238,000 | 237,900 | 237,900 | -0.04% | 18 | 1684億8601万 | +0.12% | 3.76 | 0.09 |
| 11/08 | 238,700 | 238,700 | 237,900 | 238,000 | +0.21% | 29 | 1685億5683万 | +0.15% | 3.76 | 0.09 |
| 11/07 | 237,500 | 238,000 | 237,300 | 237,500 | +0.08% | 29 | 1682億272万 | -0.08% | 3.76 | 0.09 |
| 11/06 | 237,100 | 238,200 | 237,100 | 237,300 | 0% | 29 | 1680億6108万 | -0.19% | 3.75 | 0.09 |
| 11/05 | 237,600 | 237,800 | 237,000 | 237,300 | -0.21% | 70 | 1680億6108万 | -0.23% | 3.75 | 0.09 |
| 11/02 | 238,000 | 238,100 | 237,100 | 237,800 | +0.3% | 37 | 1684億1519万 | -0.05% | 3.76 | 0.09 |
| 11/01 | 236,900 | 238,000 | 236,900 | 237,100 | 0% | 39 | 1679億1943万 | -0.37% | 3.75 | 0.09 |
| 10/31 | 237,000 | 238,000 | 236,800 | 237,100 | +0.13% | 57 | 1679億1943万 | -0.4% | 3.75 | 0.09 |
| 10/30 | 236,800 | 237,500 | 236,700 | 236,800 | +0.04% | 55 | 1677億696万 | -0.58% | 3.75 | 0.09 |
| 10/29 | 236,700 | 237,800 | 236,700 | 236,700 | -0.13% | 102 | 1676億3614万 | -0.68% | 3.74 | 0.09 |
| 10/26 | 236,800 | 237,200 | 236,800 | 237,000 | +0.08% | 28 | 1678億4861万 | -0.62% | 3.75 | 0.09 |
| 10/25 | 237,100 | 237,500 | 236,800 | 236,800 | -0.34% | 103 | 1677億696万 | -0.75% | 3.75 | 0.09 |
| 10/24 | 237,300 | 238,000 | 237,300 | 237,600 | +0.17% | 33 | 1682億7354万 | -0.47% | 3.76 | 0.09 |
| 10/23 | 238,800 | 238,800 | 237,200 | 237,200 | -0.38% | 112 | 1679億9025万 | -0.68% | 3.75 | 0.09 |
| 10/22 | 239,300 | 239,300 | 237,900 | 238,100 | -0.04% | 33 | 1686億2765万 | -0.36% | 3.77 | 0.09 |
| 10/19 | 237,600 | 238,600 | 237,500 | 238,200 | +0.08% | 44 | 1686億9848万 | -0.35% | 3.77 | 0.09 |
| 10/18 | 239,400 | 239,400 | 237,700 | 238,000 | +0.25% | 43 | 1685億5683万 | -0.47% | 3.76 | 0.09 |
| 10/17 | 239,000 | 239,000 | 237,300 | 237,400 | +0.04% | 100 | 1681億3190万 | -0.75% | 3.75 | 0.09 |
| 10/16 | 238,400 | 238,700 | 237,300 | 237,300 | -0.13% | 84 | 1680億6108万 | -0.84% | 3.75 | 0.09 |
| 10/15 | 237,700 | 238,600 | 237,600 | 237,600 | -0.46% | 61 | 1682億7354万 | -0.76% | 3.76 | 0.09 |
| 10/12 | 238,700 | 238,800 | 237,500 | 238,700 | +0.51% | 82 | 1690億5259万 | -0.34% | 3.78 | 0.09 |
| 10/11 | 237,800 | 238,400 | 237,500 | 237,500 | -0.54% | 200 | 1682億272万 | -0.86% | 3.76 | 0.09 |
| 10/10 | 238,800 | 238,900 | 238,000 | 238,800 | +0.34% | 80 | 1691億2341万 | -0.36% | 3.78 | 0.09 |
| 10/09 | 238,800 | 239,000 | 238,000 | 238,000 | -0.34% | 33 | 1685億5683万 | -0.72% | 3.76 | 0.09 |
| 10/05 | 238,700 | 239,000 | 238,200 | 238,800 | +0.08% | 58 | 1691億2341万 | -0.42% | 3.78 | 0.09 |
| 10/04 | 238,600 | 239,200 | 238,600 | 238,600 | -0.17% | 50 | 1689億8176万 | -0.53% | 3.77 | 0.09 |
| 10/03 | 239,100 | 239,100 | 239,000 | 239,000 | -0.04% | 54 | 1692億6505万 | -0.38% | 3.78 | 0.09 |
| 10/02 | 239,500 | 239,500 | 239,000 | 239,100 | -0.13% | 81 | 1693億3588万 | -0.36% | 3.78 | 0.09 |
| 10/01 | 239,500 | 239,500 | 239,000 | 239,400 | +0.04% | 62 | 1695億4834万 | -0.26% | 3.79 | 0.09 |
| 09/28 | 239,500 | 239,500 | 239,000 | 239,300 | +0.04% | 68 | 1694億7752万 | -0.32% | 3.78 | 0.09 |
| 09/27 | 239,100 | 239,400 | 239,000 | 239,200 | -0.04% | 116 | 1694億670万 | -0.37% | 3.78 | 0.09 |
| 09/26 | 239,800 | 240,000 | 239,100 | 239,300 | -0.46% | 190 | 1694億7752万 | -0.35% | 3.78 | 0.09 |
| 09/25 | 240,100 | 240,400 | 239,900 | 240,400 | +0.08% | 391 | 1702億5656万 | +0.09% | 3.8 | 0.09 |
| 09/21 | 240,100 | 240,300 | 239,900 | 240,200 | -0.04% | 265 | 1701億1492万 | +0.01% | 3.8 | 0.09 |
| 09/20 | 240,000 | 240,300 | 240,000 | 240,300 | +0.13% | 156 | 1701億8574万 | +0.05% | 3.8 | 0.09 |
| 09/19 | 240,400 | 240,400 | 240,000 | 240,000 | -0.08% | 75 | 1699億7328万 | -0.07% | 3.8 | 0.09 |
| 09/18 | 240,100 | 240,300 | 240,000 | 240,200 | +0.04% | 135 | 1701億1492万 | 0% | 3.8 | 0.09 |
| 09/14 | 240,000 | 240,300 | 240,000 | 240,100 | -0.08% | 73 | 1700億4410万 | -0.05% | 3.8 | 0.09 |
| 09/13 | 240,000 | 240,300 | 240,000 | 240,300 | +0.04% | 95 | 1701億8574万 | +0.03% | 3.8 | 0.09 |
| 09/12 | 240,000 | 240,200 | 239,900 | 240,200 | +0.04% | 111 | 1701億1492万 | -0.02% | 3.8 | 0.09 |
| 09/11 | 240,000 | 240,100 | 240,000 | 240,100 | 0% | 81 | 1700億4410万 | -0.07% | 3.8 | 0.09 |
| 09/10 | 240,100 | 240,100 | 240,000 | 240,100 | 0% | 19 | 1700億4410万 | -0.08% | 3.8 | 0.09 |
| 09/07 | 240,200 | 240,200 | 240,100 | 240,100 | -0.04% | 19 | 1700億4410万 | -0.07% | 3.8 | 0.09 |
| 09/06 | 240,000 | 240,300 | 240,000 | 240,200 | +0.08% | 53 | 1701億1492万 | -0.03% | 3.8 | 0.09 |
| 09/05 | 240,100 | 240,500 | 240,000 | 240,000 | -0.04% | 132 | 1699億7328万 | -0.11% | 3.8 | 0.09 |
| 09/04 | 240,700 | 240,700 | 240,000 | 240,100 | +0.04% | 63 | 1700億4410万 | -0.08% | 3.8 | 0.09 |
| 09/03 | 240,100 | 240,100 | 240,000 | 240,000 | -0.04% | 44 | 1699億7328万 | -0.12% | 3.8 | 0.09 |
| 08/31 | 240,800 | 240,800 | 240,000 | 240,100 | 0% | 54 | 1700億4410万 | -0.1% | 3.8 | 0.09 |
| 08/30 | 240,200 | 241,000 | 240,000 | 240,100 | -0.04% | 93 | 1700億4410万 | -0.11% | 3.8 | 0.09 |
| 08/29 | 240,000 | 240,200 | 240,000 | 240,200 | +0.08% | 38 | 1701億1492万 | -0.08% | 3.8 | 0.09 |
| 08/28 | 240,200 | 240,300 | 239,600 | 240,000 | -0.12% | 125 | 1699億7328万 | -0.2% | 3.8 | 0.09 |
| 08/27 | 241,100 | 241,100 | 240,100 | 240,300 | -0.08% | 57 | 1701億8574万 | -0.11% | 3.8 | 0.09 |
| 08/24 | 241,000 | 241,000 | 240,300 | 240,500 | +0.08% | 30 | 1703億2739万 | -0.03% | 3.8 | 0.09 |
| 08/23 | 240,100 | 241,000 | 240,100 | 240,300 | +0.04% | 27 | 1701億8574万 | -0.13% | 3.8 | 0.09 |
| 08/22 | 240,100 | 240,800 | 240,100 | 240,200 | +0.08% | 11 | 1701億1492万 | -0.19% | 3.8 | 0.09 |
| 08/21 | 240,200 | 240,300 | 240,000 | 240,000 | -0.33% | 65 | 1699億7328万 | -0.28% | 3.8 | 0.09 |
| 08/20 | 240,700 | 240,800 | 240,000 | 240,800 | +0.29% | 47 | 1705億3985万 | +0.05% | 3.81 | 0.09 |
| 08/17 | 240,100 | 240,800 | 240,100 | 240,100 | 0% | 25 | 1700億4410万 | -0.23% | 3.8 | 0.09 |
| 08/16 | 240,300 | 240,600 | 240,000 | 240,100 | 0% | 78 | 1700億4410万 | -0.22% | 3.8 | 0.09 |
| 08/15 | 240,200 | 240,900 | 240,000 | 240,100 | -0.21% | 56 | 1700億4410万 | -0.21% | 3.8 | 0.09 |
| 08/14 | 240,000 | 241,000 | 240,000 | 240,600 | -0.17% | 91 | 1703億9821万 | 0% | 3.81 | 0.09 |
| 08/13 | 240,100 | 241,000 | 240,000 | 241,000 | +0.37% | 52 | 1706億8150万 | +0.17% | 3.81 | 0.09 |
| 08/10 | 240,800 | 240,900 | 240,100 | 240,100 | -0.37% | 25 | 1700億4410万 | -0.17% | 3.8 | 0.09 |
| 08/09 | 240,600 | 241,000 | 240,600 | 241,000 | +0.17% | 18 | 1706億8150万 | +0.21% | 3.81 | 0.09 |
| 08/08 | 240,500 | 241,000 | 240,100 | 240,600 | +0.04% | 38 | 1703億9821万 | +0.07% | 3.81 | 0.09 |
| 08/07 | 240,100 | 240,500 | 240,100 | 240,500 | +0.21% | 18 | 1703億2739万 | +0.05% | 3.8 | 0.09 |
| 08/06 | 240,000 | 240,400 | 240,000 | 240,000 | +0.08% | 24 | 1699億7328万 | -0.13% | 3.8 | 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。
