信金中央金庫（8421）の株価チャート
2018/10/30～2019/03/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 03/29 | 239,900 | 240,000 | 239,100 | 239,100 | -0.17% | 60 | 1693億3588万 | -1.55% | 3.78 | 0.09 |
| 03/28 | 240,000 | 240,000 | 239,000 | 239,500 | -0.21% | 42 | 1696億1916万 | -1.47% | 3.79 | 0.09 |
| 03/27 | 239,500 | 241,000 | 239,000 | 240,000 | -1.07% | 176 | 1699億7328万 | -1.34% | 3.8 | 0.09 |
| 03/26 | 243,000 | 243,500 | 242,000 | 242,600 | +0.25% | 91 | 1718億1465万 | -0.33% | 3.84 | 0.09 |
| 03/25 | 242,100 | 242,800 | 241,700 | 242,000 | -0.04% | 110 | 1713億8972万 | -0.59% | 3.83 | 0.09 |
| 03/22 | 241,600 | 242,900 | 241,600 | 242,100 | -0.25% | 60 | 1714億6054万 | -0.57% | 3.83 | 0.09 |
| 03/20 | 241,400 | 242,800 | 241,300 | 242,700 | +0.62% | 56 | 1718億8547万 | -0.35% | 3.84 | 0.09 |
| 03/19 | 241,700 | 242,200 | 241,200 | 241,200 | -0.21% | 79 | 1708億2314万 | -0.98% | 3.81 | 0.09 |
| 03/18 | 242,500 | 242,600 | 241,700 | 241,700 | -0.33% | 77 | 1711億7725万 | -0.82% | 3.82 | 0.09 |
| 03/15 | 243,200 | 243,900 | 242,500 | 242,500 | -0.16% | 76 | 1717億4383万 | -0.5% | 3.84 | 0.09 |
| 03/14 | 243,000 | 244,000 | 242,400 | 242,900 | -0.04% | 102 | 1720億2712万 | -0.33% | 3.84 | 0.09 |
| 03/13 | 243,500 | 243,500 | 243,000 | 243,000 | -0.08% | 127 | 1720億9794万 | -0.27% | 3.84 | 0.09 |
| 03/12 | 243,000 | 243,900 | 242,800 | 243,200 | -0.33% | 204 | 1722億3959万 | -0.17% | 3.85 | 0.09 |
| 03/11 | 243,500 | 244,200 | 243,000 | 244,000 | -0.08% | 133 | 1728億616万 | +0.19% | 3.86 | 0.09 |
| 03/08 | 243,800 | 244,200 | 243,000 | 244,200 | +0.16% | 67 | 1729億4781万 | +0.32% | 3.86 | 0.09 |
| 03/07 | 244,000 | 244,000 | 243,600 | 243,800 | -0.16% | 49 | 1726億6452万 | +0.22% | 3.86 | 0.09 |
| 03/06 | 243,900 | 244,200 | 243,500 | 244,200 | -0.08% | 97 | 1729億4781万 | +0.41% | 3.86 | 0.09 |
| 03/05 | 244,000 | 244,400 | 243,600 | 244,400 | +0.21% | 96 | 1730億8945万 | +0.53% | 3.87 | 0.09 |
| 03/04 | 244,000 | 244,500 | 243,800 | 243,900 | -0.04% | 56 | 1727億3534万 | +0.37% | 3.86 | 0.09 |
| 03/01 | 244,300 | 244,400 | 243,500 | 244,000 | +0.16% | 93 | 1728億616万 | +0.43% | 3.86 | 0.09 |
| 02/28 | 243,800 | 244,000 | 243,600 | 243,600 | -0.33% | 72 | 1725億2287万 | +0.29% | 3.85 | 0.09 |
| 02/27 | 244,200 | 244,400 | 243,600 | 244,400 | +0.04% | 74 | 1730億8945万 | +0.67% | 3.87 | 0.09 |
| 02/26 | 244,000 | 244,400 | 243,200 | 244,300 | +0.25% | 117 | 1730億1863万 | +0.69% | 3.86 | 0.09 |
| 02/25 | 243,300 | 244,700 | 243,100 | 243,700 | -0.45% | 106 | 1725億9370万 | +0.5% | 3.85 | 0.09 |
| 02/22 | 244,700 | 244,800 | 242,900 | 244,800 | +0.29% | 101 | 1733億7274万 | +1% | 3.87 | 0.09 |
| 02/21 | 244,100 | 244,900 | 243,700 | 244,100 | 0% | 82 | 1728億7699万 | +0.77% | 3.86 | 0.09 |
| 02/20 | 243,500 | 245,000 | 243,500 | 244,100 | +0.16% | 128 | 1728億7699万 | +0.83% | 3.86 | 0.09 |
| 02/19 | 243,500 | 244,500 | 243,200 | 243,700 | +0.04% | 81 | 1725億9370万 | +0.73% | 3.85 | 0.09 |
| 02/18 | 243,900 | 245,000 | 243,500 | 243,600 | +0.12% | 120 | 1725億2287万 | +0.74% | 3.85 | 0.09 |
| 02/15 | 242,800 | 244,400 | 242,500 | 243,300 | -0.08% | 76 | 1723億1041万 | +0.68% | 3.85 | 0.09 |
| 02/14 | 243,500 | 243,700 | 242,900 | 243,500 | -0.04% | 138 | 1724億5205万 | +0.81% | 3.85 | 0.09 |
| 02/13 | 243,300 | 244,800 | 243,000 | 243,600 | -0.04% | 117 | 1725億2287万 | +0.91% | 3.85 | 0.09 |
| 02/12 | 242,600 | 244,500 | 242,000 | 243,700 | +0.49% | 281 | 1725億9370万 | +1.01% | 3.85 | 0.09 |
| 02/08 | 242,000 | 243,100 | 242,000 | 242,500 | +0.12% | 122 | 1717億4383万 | +0.58% | 3.84 | 0.09 |
| 02/07 | 242,200 | 242,500 | 242,100 | 242,200 | +0.21% | 78 | 1715億3136万 | +0.5% | 3.83 | 0.09 |
| 02/06 | 241,200 | 242,000 | 241,200 | 241,700 | -0.12% | 52 | 1711億7725万 | +0.33% | 3.82 | 0.09 |
| 02/05 | 241,100 | 242,000 | 241,100 | 242,000 | +0.33% | 96 | 1713億8972万 | +0.54% | 3.83 | 0.09 |
| 02/04 | 241,600 | 241,900 | 241,000 | 241,200 | +0.08% | 54 | 1708億2314万 | +0.32% | 3.81 | 0.09 |
| 02/01 | 240,600 | 241,800 | 240,600 | 241,000 | +0.21% | 42 | 1706億8150万 | +0.29% | 3.81 | 0.09 |
| 01/31 | 242,000 | 242,200 | 239,100 | 240,500 | -0.62% | 151 | 1703億2739万 | +0.11% | 3.8 | 0.09 |
| 01/30 | 241,800 | 242,200 | 241,700 | 242,000 | -0.08% | 89 | 1713億8972万 | +0.76% | 3.83 | 0.09 |
| 01/29 | 242,800 | 243,000 | 242,100 | 242,200 | +0.25% | 155 | 1715億3136万 | +0.89% | 3.83 | 0.09 |
| 01/28 | 241,400 | 242,800 | 241,400 | 241,600 | -0.37% | 37 | 1711億643万 | +0.69% | 3.82 | 0.09 |
| 01/25 | 241,300 | 242,500 | 241,200 | 242,500 | +0.04% | 99 | 1717億4383万 | +1.11% | 3.84 | 0.09 |
| 01/24 | 241,300 | 242,500 | 241,000 | 242,400 | +0.66% | 155 | 1716億7301万 | +1.13% | 3.83 | 0.09 |
| 01/23 | 240,500 | 241,000 | 240,500 | 240,800 | +0.04% | 17 | 1705億3985万 | +0.51% | 3.81 | 0.09 |
| 01/22 | 241,000 | 241,100 | 240,600 | 240,700 | -0.12% | 34 | 1704億6903万 | +0.49% | 3.81 | 0.09 |
| 01/21 | 240,500 | 241,100 | 240,500 | 241,000 | 0% | 22 | 1706億8150万 | +0.64% | 3.81 | 0.09 |
| 01/18 | 240,800 | 241,300 | 239,900 | 241,000 | +0.12% | 183 | 1706億8150万 | +0.67% | 3.81 | 0.09 |
| 01/17 | 240,400 | 240,800 | 240,400 | 240,700 | +0.08% | 42 | 1704億6903万 | +0.57% | 3.81 | 0.09 |
| 01/16 | 240,500 | 240,500 | 240,300 | 240,500 | 0% | 28 | 1703億2739万 | +0.5% | 3.8 | 0.09 |
| 01/15 | 240,500 | 240,700 | 240,500 | 240,500 | 0% | 24 | 1703億2739万 | +0.5% | 3.8 | 0.09 |
| 01/11 | 240,000 | 240,500 | 239,900 | 240,500 | +0.17% | 33 | 1703億2739万 | +0.52% | 3.8 | 0.09 |
| 01/10 | 240,500 | 240,500 | 240,000 | 240,100 | 0% | 40 | 1700億4410万 | +0.36% | 3.8 | 0.09 |
| 01/09 | 240,000 | 240,500 | 240,000 | 240,100 | 0% | 49 | 1700億4410万 | +0.38% | 3.8 | 0.09 |
| 01/08 | 240,000 | 240,100 | 239,600 | 240,100 | +0.13% | 47 | 1700億4410万 | +0.4% | 3.8 | 0.09 |
| 01/07 | 240,000 | 240,200 | 239,500 | 239,800 | -0.08% | 187 | 1698億3163万 | +0.28% | 3.79 | 0.09 |
| 01/04 | 238,000 | 240,000 | 238,000 | 240,000 | 0% | 174 | 1699億7328万 | +0.38% | 3.8 | 0.09 |
| 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。
