ＳＢＩインシュアランスグループ(7326) 株価チャート・PER16.88倍・PBR1.03倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/22(木)	2,076	2,120	2,076	2,093	34,100	2,089.4	2,175.4
10/21(水)	2,075	2,091	2,074	2,074	22,100	2,093.2	2,181.5
10/20(火)	2,102	2,106	2,068	2,068	27,000	2,101.6	2,186.2
10/19(月)	2,106	2,139	2,097	2,101	47,600	2,116.6	2,189.3
10/16(金)	2,112	2,125	2,096	2,111	34,300	2,118.8	2,192.0
10/15(木)	2,092	2,112	2,084	2,112	32,900	2,112.2	2,194.3
10/14(水)	2,146	2,151	2,105	2,116	29,200	2,109.8	2,195.5
10/13(火)	2,111	2,150	2,111	2,143	30,400	2,100.2	2,194.9
10/09(金)	2,078	2,126	2,078	2,112	28,300	2,085.4	2,194.4
10/08(木)	2,072	2,112	2,072	2,078	34,800	2,084.0	2,194.7
10/07(水)	2,066	2,118	2,062	2,100	69,100	2,096.4	2,196.2
10/06(火)	2,057	2,085	2,057	2,068	85,900	2,106.6	2,196.7
10/05(月)	2,108	2,110	2,053	2,069	85,400	2,172.8	2,198.4
10/02(金)	2,123	2,167	2,105	2,105	81,700	2,228.4	2,199.9
10/01(木)	2,150	2,159	2,094	2,140	124,500	2,267.4	2,200.0
09/30(水)	2,355	2,436	2,111	2,151	396,800	2,297.4	2,198.3
09/29(火)	2,347	2,408	2,333	2,399	54,600	2,325.6	2,196.0
09/28(月)	2,312	2,352	2,305	2,347	27,300	2,307.2	2,183.2
09/25(金)	2,299	2,322	2,289	2,300	18,800	2,293.6	2,173.9
09/24(木)	2,300	2,310	2,252	2,290	23,500	2,286.0	2,165.9
09/18(金)	2,317	2,317	2,285	2,292	30,900	2,281.8	2,157.7
09/17(木)	2,288	2,317	2,283	2,307	43,700	2,272.2	2,150.0
09/16(水)	2,262	2,297	2,262	2,279	18,400	2,249.0	2,141.6
09/15(火)	2,268	2,268	2,248	2,262	20,100	2,222.4	2,134.1
09/14(月)	2,250	2,276	2,234	2,269	26,600	2,203.8	2,129.5
09/11(金)	2,180	2,254	2,150	2,244	50,300	2,183.6	2,121.9
09/10(木)	2,169	2,196	2,157	2,191	24,500	2,163.2	2,116.0
09/09(水)	2,168	2,170	2,145	2,146	19,400	2,145.4	2,111.2
09/08(火)	2,147	2,188	2,133	2,169	20,700	2,142.2	2,108.6
09/07(月)	2,141	2,168	2,121	2,168	18,900	2,132.2	2,106.6
09/04(金)	2,104	2,142	2,101	2,142	13,700	2,121.6	2,104.2
09/02(水)	2,133	2,133	2,102	2,102	26,300	2,115.8	2,103.8
09/01(火)	2,121	2,136	2,120	2,130	9,700	2,117.6	2,104.2
08/31(月)	2,127	2,129	2,115	2,119	18,300	2,113.0	2,105.2
08/28(金)	2,112	2,126	2,112	2,115	14,900	2,110.4	2,105.6
08/27(木)	2,118	2,120	2,106	2,113	4,600	2,107.0	2,106.0
08/26(水)	2,112	2,118	2,105	2,111	7,700	2,103.4	2,106.4
08/25(火)	2,101	2,119	2,099	2,107	9,200	2,097.0	2,105.6
08/24(月)	2,103	2,116	2,100	2,106	12,200	2,098.4	2,103.5
08/21(金)	2,095	2,110	2,087	2,098	36,300	2,097.2	2,102.9
08/20(木)	2,100	2,110	2,093	2,095	23,900	2,094.6	2,104.1
08/19(水)	2,100	2,104	2,067	2,079	55,300	2,095.2	2,104.4
08/18(火)	2,114	2,123	2,101	2,114	10,700	2,099.0	2,104.2
08/17(月)	2,084	2,111	2,060	2,100	80,900	2,094.4	2,102.4
08/14(金)	2,098	2,110	2,085	2,085	27,400	2,103.8	2,101.6
08/13(木)	2,105	2,129	2,092	2,098	27,900	2,102.6	2,101.0
08/12(水)	2,103	2,112	2,098	2,098	12,100	2,102.4	2,100.4
08/10(月)	2,145	2,145	2,090	2,091	35,200	2,097.0	2,101.0
08/07(金)	2,082	2,157	2,082	2,147	18,400	2,095.0	2,100.9
08/06(木)	2,097	2,129	2,008	2,079	45,400	2,089.2	2,097.9
08/05(水)	2,072	2,108	2,072	2,097	11,500	2,095.4	2,097.3
08/04(火)	2,085	2,096	2,066	2,071	23,100	2,102.2	2,097.0
08/03(月)	2,114	2,114	2,060	2,081	24,000	2,110.2	2,097.4
07/31(金)	2,110	2,133	2,101	2,118	17,300	2,125.0	2,097.4
07/30(木)	2,131	2,133	2,104	2,110	7,600	2,127.6	2,096.9
07/29(水)	2,112	2,134	2,107	2,131	16,800	2,130.4	2,095.2
07/28(火)	2,135	2,151	2,111	2,111	14,800	2,129.0	2,093.2
07/27(月)	2,141	2,171	2,137	2,155	23,500	2,124.8	2,093.0
07/24(金)	2,124	2,137	2,111	2,131	10,600	2,104.6	2,091.0
07/23(木)	2,124	2,140	2,115	2,124	9,300	2,096.8	2,089.8
07/22(水)	2,100	2,136	2,077	2,124	21,400	2,097.4	2,088.2
07/21(火)	2,066	2,103	2,065	2,090	23,800	2,093.2	2,088.0
07/17(金)	2,086	2,086	2,046	2,054	31,100	2,090.0	2,091.5
07/16(木)	2,121	2,127	2,089	2,092	7,500	2,093.2	2,096.4
07/15(水)	2,117	2,134	2,110	2,127	6,300	2,090.4	2,099.2
07/14(火)	2,074	2,105	2,074	2,103	11,200	2,079.4	2,102.1
07/13(月)	2,077	2,095	2,065	2,074	11,700	2,075.2	2,105.5
07/10(金)	2,076	2,087	2,062	2,070	14,100	2,083.0	2,108.2
07/09(木)	2,066	2,085	2,066	2,078	5,900	2,086.6	2,112.4
07/08(水)	2,082	2,089	2,066	2,072	14,100	2,085.4	2,114.9
07/07(火)	2,113	2,120	2,082	2,082	6,400	2,084.0	2,119.5
07/06(月)	2,088	2,118	2,071	2,113	13,100	2,085.4	2,125.4
07/03(金)	2,072	2,105	2,072	2,088	9,200	2,079.0	2,130.5
07/02(木)	2,098	2,110	2,072	2,072	6,500	2,077.6	2,138.4
07/01(水)	2,089	2,096	2,064	2,065	15,200	2,084.2	2,147.4
06/30(火)	2,083	2,100	2,083	2,089	6,100	2,085.0	2,157.0
06/29(月)	2,095	2,121	2,077	2,081	25,600	2,083.0	2,165.8
06/26(金)	2,104	2,143	2,081	2,081	27,800	2,088.0	2,172.4
06/25(木)	2,065	2,106	2,060	2,105	23,100	2,093.0	2,183.1
06/24(水)	2,097	2,099	2,045	2,069	24,400	2,092.0	2,190.3
06/23(火)	2,106	2,106	2,075	2,079	10,700	2,095.2	2,198.3
06/22(月)	2,092	2,120	2,091	2,106	7,300	2,103.0	2,207.3
06/19(金)	2,092	2,115	2,077	2,106	12,200	2,117.6	2,213.8
06/18(木)	2,086	2,116	2,084	2,100	16,300	2,131.8	2,219.1
06/17(水)	2,138	2,155	2,085	2,085	21,500	2,144.0	2,224.1
06/16(火)	2,179	2,179	2,099	2,118	23,400	2,167.0	2,231.5
06/15(月)	2,200	2,214	2,165	2,179	23,900	2,180.8	2,234.3
06/12(金)	2,170	2,193	2,150	2,177	19,400	2,173.2	2,228.7
06/11(木)	2,199	2,199	2,120	2,161	22,200	2,173.0	2,223.3
06/10(水)	2,203	2,242	2,179	2,200	20,700	2,169.0	2,220.2
06/09(火)	2,143	2,217	2,143	2,187	21,600	2,166.4	2,214.6
06/08(月)	2,101	2,152	2,100	2,141	37,500	2,175.0	2,211.9
06/05(金)	2,190	2,226	2,168	2,176	26,500	2,194.6	2,211.8
06/04(木)	2,151	2,168	2,141	2,141	24,100	2,216.8	2,209.1
06/03(水)	2,243	2,243	2,156	2,187	30,800	2,248.0	2,208.1
06/02(火)	2,238	2,245	2,210	2,230	17,000	2,271.6	2,204.8
06/01(月)	2,287	2,287	2,217	2,239	33,100	2,287.2	2,201.0
05/29(金)	2,301	2,337	2,287	2,287	22,400	2,288.4	2,196.9
05/28(木)	2,305	2,349	2,295	2,297	26,800	2,300.8	2,191.6
05/27(水)	2,308	2,310	2,271	2,305	22,800	2,298.6	2,185.9
05/26(火)	2,255	2,320	2,251	2,308	37,800	2,291.4	2,180.4
05/25(月)	2,350	2,350	2,206	2,245	46,600	2,290.4	2,174.6
05/22(金)	2,314	2,364	2,287	2,349	47,900	2,295.2	2,170.4
05/21(木)	2,268	2,339	2,268	2,286	32,900	2,273.0	2,161.6
05/20(水)	2,310	2,310	2,233	2,269	35,400	2,261.0	2,153.7
05/19(火)	2,269	2,321	2,249	2,303	46,400	2,261.0	2,146.8
05/18(月)	2,251	2,271	2,225	2,269	28,200	2,238.0	2,139.8
05/15(金)	2,240	2,261	2,215	2,238	38,300	2,192.2	2,132.4
05/14(木)	2,264	2,264	2,215	2,226	29,600	2,153.0	2,125.4
05/13(水)	2,200	2,294	2,200	2,269	63,800	2,124.6	2,118.6
05/12(火)	2,073	2,223	2,040	2,188	96,500	2,082.6	2,108.6
05/11(月)	2,040	2,059	2,037	2,040	13,600	2,069.0	2,103.4
05/08(金)	2,062	2,084	2,022	2,042	40,700	2,088.4	2,100.3
05/07(木)	2,081	2,095	2,065	2,084	14,300	2,102.0	2,097.7
05/01(金)	2,131	2,131	2,042	2,059	43,800	2,108.2	2,096.7
04/30(木)	2,121	2,122	2,092	2,120	22,800	2,117.4	2,097.4
04/28(火)	2,106	2,150	2,106	2,137	26,000	2,120.4	2,096.2
04/27(月)	2,114	2,120	2,089	2,110	28,800	2,120.2	2,091.6
04/24(金)	2,106	2,134	2,099	2,115	14,100	2,129.0	2,087.2
04/23(木)	2,122	2,130	2,096	2,105	23,600	2,137.2	2,086.1
04/22(水)	2,137	2,143	2,121	2,135	14,800	2,149.8	2,087.9
04/21(火)	2,153	2,174	2,132	2,136	14,200	2,155.4	2,088.0
04/20(月)	2,150	2,162	2,144	2,154	10,300	2,156.0	2,088.3
04/17(金)	2,147	2,173	2,146	2,156	10,300	2,150.8	2,086.4
04/16(木)	2,158	2,183	2,152	2,168	13,900	2,137.6	2,085.3
04/15(水)	2,151	2,185	2,148	2,163	12,200	2,123.4	2,086.5
04/14(火)	2,169	2,174	2,134	2,139	19,900	2,116.0	2,086.8
04/13(月)	2,074	2,161	2,074	2,128	37,700	2,105.4	2,085.6
04/10(金)	2,114	2,119	2,086	2,090	16,600	2,092.0	2,086.4
04/09(木)	2,109	2,140	2,091	2,097	24,700	2,085.2	2,089.0
04/08(水)	2,133	2,150	2,112	2,126	37,500	2,069.8	2,088.0
04/07(火)	2,052	2,099	2,052	2,086	19,300	2,056.4	2,090.5
04/06(月)	2,037	2,071	2,037	2,061	25,400	2,031.6	2,098.3
04/03(金)	2,026	2,086	2,020	2,056	23,700	2,014.8	2,110.8
04/02(木)	2,061	2,071	2,009	2,020	43,900	2,015.1	2,123.6
04/01(水)	2,008	2,060	2,008	2,059	25,800	2,026.5	2,136.2
03/31(火)	1,950	1,997	1,924	1,962	41,300	2,032.7	2,150.8
03/30(月)	2,000	2,000	1,936	1,977	56,100	2,044.9	2,168.0
03/27(金)	2,061	2,084	2,023	2,058	56,700	2,049.3	2,188.4
03/26(木)	2,094	2,104	2,048	2,077	41,400	2,055.2	2,202.2
03/25(水)	2,052	2,106	2,047	2,090	24,700	2,070.0	2,214.2
03/24(火)	2,024	2,057	1,990	2,023	45,300	2,079.6	2,224.1
03/23(月)	2,055	2,055	1,996	1,999	57,200	2,103.5	2,238.3
03/19(木)	2,122	2,122	2,079	2,087	28,400	2,125.2	2,252.3
03/18(水)	2,139	2,160	2,134	2,151	18,400	2,133.6	2,262.3
03/17(火)	2,152	2,175	2,123	2,138	25,100	2,142.8	2,269.9
03/16(月)	2,112	2,156	2,107	2,143	29,100	2,149.2	2,277.5
03/13(金)	2,080	2,140	2,080	2,107	29,100	2,142.4	2,281.8
03/12(木)	2,197	2,197	2,121	2,129	29,500	2,150.8	2,285.5
03/11(水)	2,184	2,206	2,169	2,197	28,300	2,156.1	2,289.5
03/10(火)	2,171	2,190	2,133	2,170	26,200	2,130.8	2,287.7
03/09(月)	2,028	2,127	2,023	2,108	64,700	2,134.8	2,286.9
03/06(金)	2,112	2,175	2,085	2,149	25,800	2,169.0	2,287.4
03/05(木)	2,176	2,177	2,135	2,155	37,800	2,214.0	2,284.1
03/04(水)	2,141	2,151	2,037	2,071	82,500	2,258.0	2,280.7
03/03(火)	2,264	2,264	2,190	2,190	46,600	2,311.0	2,280.0
03/02(月)	2,327	2,327	2,274	2,279	36,800	2,357.5	2,274.2
02/27(金)	2,389	2,394	2,340	2,374	36,500	2,380.4	2,265.4
02/26(木)	2,338	2,384	2,338	2,375	26,500	2,402.7	2,251.9
02/25(水)	2,422	2,422	2,330	2,336	32,800	2,408.4	2,241.9
02/24(火)	2,378	2,422	2,367	2,422	42,600	2,416.2	2,232.3
02/20(金)	2,484	2,484	2,354	2,394	59,600	2,399.6	2,221.4
02/19(木)	2,419	2,486	2,396	2,486	47,800	2,396.1	2,208.9
02/18(水)	2,373	2,438	2,373	2,404	30,600	2,368.9	2,190.6
02/17(火)	2,346	2,378	2,346	2,375	31,500	2,355.4	2,174.8
02/16(月)	2,357	2,366	2,314	2,339	46,200	2,348.7	2,159.4
02/13(金)	2,337	2,390	2,325	2,376	61,300	2,346.4	2,144.4
02/12(木)	2,379	2,383	2,304	2,350	125,400	2,321.0	2,128.0
02/10(火)	2,343	2,357	2,307	2,336	49,900	2,291.0	2,113.9
02/09(月)	2,358	2,370	2,307	2,342	55,100	2,269.5	2,100.0
02/06(金)	2,263	2,336	2,261	2,327	73,200	2,231.6	2,085.4
02/05(木)	2,204	2,249	2,204	2,249	23,500	2,196.2	2,073.3
02/04(水)	2,229	2,241	2,182	2,200	30,900	2,170.7	2,062.4
02/03(火)	2,181	2,237	2,178	2,229	62,800	2,144.1	2,053.8
02/02(月)	2,163	2,189	2,148	2,152	58,100	2,112.1	2,044.8
01/30(金)	2,117	2,160	2,117	2,150	54,800	2,092.5	2,040.4
01/29(木)	2,064	2,130	2,064	2,122	51,700	2,071.4	2,035.1
01/28(水)	2,060	2,080	2,047	2,067	31,300	2,058.7	2,030.2
01/27(火)	2,062	2,068	2,044	2,068	19,500	2,052.6	2,027.4
01/26(月)	2,045	2,073	2,034	2,055	34,300	2,064.0	2,024.3
01/23(金)	2,073	2,082	2,045	2,045	43,600	2,072.4	2,022.7
01/22(木)	2,037	2,075	2,033	2,058	35,700	2,093.5	2,021.3
01/21(水)	2,093	2,093	2,035	2,037	44,600	2,098.2	2,017.8
01/20(火)	2,097	2,125	2,089	2,125	25,700	2,096.4	2,014.2
01/19(月)	2,152	2,158	2,078	2,097	63,000	2,073.2	2,007.3
01/16(金)	2,117	2,150	2,086	2,150	45,000	2,051.6	2,001.6
01/15(木)	2,028	2,082	2,019	2,082	66,100	2,014.7	1,993.3
01/14(水)	2,008	2,042	1,992	2,028	44,700	1,991.4	1,987.6
01/13(火)	2,005	2,044	1,990	2,009	41,700	1,985.1	1,983.3
01/09(金)	1,966	1,996	1,966	1,989	18,200	1,981.2	1,978.6
01/08(木)	1,966	1,981	1,957	1,966	26,100	1,978.9	1,977.6
01/07(水)	2,004	2,004	1,961	1,966	22,600	1,990.8	1,976.9
01/06(火)	1,987	2,010	1,981	1,997	21,000	1,993.2	1,976.7
01/05(月)	2,016	2,029	1,979	1,989	24,600	1,990.6	1,974.3
12/30(火)	2,007	2,013	1,973	1,977	31,900	1,993.6	1,973.4
12/29(月)	2,002	2,029	1,989	2,025	29,600	2,006.7	1,972.0
12/26(金)	1,995	1,995	1,956	1,977	26,300	2,005.3	1,968.9
12/25(木)	1,992	2,002	1,951	1,984	32,700	2,009.6	1,965.7
12/24(水)	2,054	2,057	1,995	2,004	48,400	2,012.1	1,960.7
12/23(火)	1,975	2,043	1,975	2,043	50,600	2,009.8	1,950.4
12/22(月)	2,014	2,037	1,995	2,018	21,800	2,003.7	1,939.5
12/19(金)	1,985	2,013	1,985	1,999	15,500	2,002.2	1,927.1
12/18(木)	1,973	2,003	1,958	1,997	36,900	1,996.5	1,914.0
12/17(水)	2,016	2,020	1,964	1,992	39,200	1,986.7	1,899.8
12/16(火)	2,005	2,020	2,001	2,013	43,100	1,978.7	1,882.7
12/15(月)	1,970	2,013	1,970	2,011	29,400	1,967.3	1,865.2
12/12(金)	1,944	1,970	1,941	1,970	37,000	1,953.5	1,847.4
12/11(木)	1,952	1,963	1,944	1,948	37,900	1,947.4	1,831.9
12/10(水)	1,954	1,962	1,937	1,952	26,100	1,941.7	1,815.8
12/09(火)	1,941	1,961	1,937	1,956	18,000	1,929.6	1,799.4
12/08(月)	1,940	1,961	1,936	1,941	22,800	1,931.6	1,781.9
12/05(金)	1,911	1,952	1,911	1,940	19,700	1,932.9	1,762.7
12/04(木)	1,882	1,935	1,882	1,920	28,900	1,936.8	1,744.3
12/03(水)	1,956	1,965	1,887	1,891	64,200	1,940.4	1,722.4
12/02(火)	1,948	1,970	1,942	1,966	30,500	1,955.2	1,703.1
12/01(月)	1,951	1,960	1,926	1,948	30,700	1,950.5	1,680.1
11/28(金)	1,926	1,965	1,926	1,960	55,300	1,950.7	1,658.4
11/27(木)	1,957	1,957	1,924	1,937	45,400	1,938.4	-
11/26(水)	1,946	1,972	1,941	1,966	61,000	1,922.8	-
11/25(火)	1,965	1,966	1,913	1,942	67,900	1,878.9	-
11/21(金)	1,859	1,968	1,853	1,949	86,500	1,844.1	-
11/20(木)	1,898	1,920	1,862	1,898	82,400	1,796.4	-
11/19(水)	1,753	1,881	1,748	1,859	93,300	1,751.0	-
11/18(火)	1,767	1,780	1,725	1,747	73,500	1,707.6	-
11/17(月)	1,726	1,769	1,687	1,768	95,400	1,671.2	-
11/14(金)	1,664	1,716	1,648	1,710	101,800	1,632.3	-
11/13(木)	1,648	1,739	1,636	1,671	164,900	1,603.6	-
11/12(水)	1,582	1,660	1,566	1,642	109,600	1,586.0	-
11/11(火)	1,586	1,604	1,560	1,565	52,600	1,566.4	-
11/10(月)	1,589	1,589	1,558	1,573	23,000	1,562.1	-
11/07(金)	1,582	1,582	1,548	1,567	26,000	1,551.0	-
11/06(木)	1,555	1,590	1,538	1,583	57,100	1,530.0	-
11/05(水)	1,543	1,555	1,526	1,544	48,300	1,509.1	-
11/04(火)	1,526	1,560	1,522	1,543	71,500	1,475.1	-
10/31(金)	1,481	1,518	1,475	1,518	72,200	1,448.1	-
10/30(木)	1,477	1,483	1,426	1,462	98,500	1,422.5	-
10/29(水)	1,376	1,533	1,349	1,479	210,300	1,411.5	-
10/28(火)	1,405	1,412	1,373	1,374	31,600	1,399.2	-
10/27(月)	1,397	1,421	1,383	1,408	35,000	1,403.9	-
10/24(金)	1,407	1,407	1,379	1,390	28,400	1,401.5	-
10/23(木)	1,408	1,411	1,403	1,407	6,800	1,399.8	-

ＳＢＩインシュアランスグループ (7326.T)