第四北越フィナンシャルグループ(7327) 株価チャート・PER15.57倍・PBR1.10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
08/14(金)	2,494	2,534	2,475	2,500	1,071,900	2,426.6	2,333.3
08/13(木)	2,450	2,496	2,442	2,494	840,500	2,402.6	2,323.8
08/12(水)	2,380	2,431	2,366	2,426	808,500	2,374.4	2,312.3
08/10(月)	2,375	2,376	2,314	2,341	934,400	2,347.4	2,305.4
08/07(金)	2,380	2,387	2,353	2,372	696,800	2,341.0	2,300.2
08/06(木)	2,353	2,394	2,345	2,380	857,500	2,328.2	2,292.9
08/05(水)	2,292	2,356	2,290	2,353	869,100	2,302.0	2,283.6
08/04(火)	2,313	2,327	2,275	2,291	917,100	2,285.0	2,274.6
08/03(月)	2,313	2,341	2,230	2,309	1,636,100	2,292.4	2,268.6
07/31(金)	2,276	2,308	2,235	2,308	930,900	2,311.0	2,261.5
07/30(木)	2,223	2,258	2,211	2,249	930,100	2,322.4	2,253.5
07/29(水)	2,315	2,316	2,225	2,268	921,600	2,343.6	2,246.7
07/28(火)	2,402	2,409	2,319	2,328	788,800	2,355.0	2,240.8
07/27(月)	2,378	2,408	2,364	2,402	803,800	2,346.8	2,232.8
07/24(金)	2,320	2,372	2,309	2,365	615,900	2,306.8	2,219.8
07/23(木)	2,323	2,364	2,318	2,355	705,900	2,301.4	2,209.1
07/22(水)	2,314	2,341	2,289	2,325	705,600	2,302.6	2,197.6
07/21(火)	2,234	2,299	2,215	2,287	823,500	2,299.0	2,188.5
07/17(金)	2,340	2,361	2,181	2,202	1,268,600	2,295.6	2,182.3
07/16(木)	2,350	2,377	2,334	2,338	748,200	2,304.4	2,178.4
07/15(水)	2,325	2,361	2,314	2,361	749,900	2,287.8	2,167.7
07/14(火)	2,275	2,315	2,255	2,307	781,000	2,268.4	2,157.1
07/13(月)	2,275	2,299	2,249	2,270	940,000	2,248.0	2,149.6
07/10(金)	2,270	2,295	2,243	2,246	634,300	2,245.0	2,140.2
07/09(木)	2,249	2,261	2,230	2,255	555,600	2,238.0	2,132.2
07/08(水)	2,227	2,289	2,223	2,264	950,000	2,224.8	2,122.8
07/07(火)	2,285	2,292	2,205	2,205	931,300	2,201.2	2,112.0
07/06(月)	2,211	2,260	2,197	2,255	771,500	2,186.2	2,102.9
07/03(金)	2,221	2,226	2,187	2,211	669,000	2,163.4	2,092.0
07/02(木)	2,176	2,212	2,155	2,189	816,100	2,147.4	2,084.3
07/01(水)	2,137	2,161	2,130	2,146	667,500	2,131.0	2,077.8
06/30(火)	2,147	2,161	2,120	2,130	979,300	2,117.8	2,074.5
06/29(月)	2,152	2,152	2,111	2,141	1,172,500	2,116.0	2,073.0
06/26(金)	2,122	2,131	2,103	2,131	630,900	2,113.4	2,072.0
06/25(木)	2,116	2,127	2,087	2,107	966,300	2,102.4	2,071.4
06/24(水)	2,121	2,132	2,060	2,080	641,100	2,100.6	2,073.2
06/23(火)	2,153	2,153	2,113	2,121	573,800	2,098.0	2,074.4
06/22(月)	2,050	2,141	2,050	2,128	694,500	2,093.2	2,073.3
06/19(金)	2,090	2,101	2,048	2,076	916,900	2,094.0	2,071.0
06/18(木)	2,089	2,110	2,075	2,098	818,400	2,099.6	2,069.1
06/17(水)	2,120	2,141	2,067	2,067	749,700	2,094.4	2,065.6
06/16(火)	2,108	2,124	2,070	2,097	859,200	2,100.0	2,063.5
06/15(月)	2,150	2,179	2,122	2,132	970,200	2,104.4	2,060.0
06/12(金)	2,104	2,134	2,093	2,104	1,011,300	2,085.0	2,054.8
06/11(木)	2,090	2,111	2,055	2,072	623,100	2,073.4	2,049.7
06/10(水)	2,138	2,171	2,082	2,095	911,800	2,063.4	2,047.6
06/09(火)	2,043	2,123	2,043	2,119	1,060,400	2,043.0	2,041.6
06/08(月)	2,029	2,047	2,007	2,035	960,300	2,014.6	2,035.1
06/05(金)	2,048	2,066	2,032	2,046	840,600	2,004.0	2,033.9
06/04(木)	1,980	2,045	1,958	2,022	806,900	1,998.8	2,025.3
06/03(水)	1,990	2,002	1,963	1,993	775,100	1,999.4	2,018.0
06/02(火)	1,950	1,988	1,910	1,977	1,006,600	2,013.6	2,012.3
06/01(月)	2,005	2,008	1,971	1,982	1,013,700	2,037.0	2,007.0
05/29(金)	2,010	2,056	2,005	2,020	1,125,700	2,063.6	2,003.4
05/28(木)	2,064	2,064	2,001	2,025	931,500	2,082.6	2,001.0
05/27(水)	2,080	2,094	2,038	2,064	887,900	2,108.0	1,999.8
05/26(火)	2,108	2,115	2,052	2,094	1,130,400	2,117.4	1,997.2
05/25(月)	2,117	2,133	2,081	2,115	673,800	2,117.2	1,994.0
05/22(金)	2,171	2,172	2,099	2,115	855,100	2,108.2	1,989.2
05/21(木)	2,130	2,181	2,130	2,152	1,188,400	2,091.2	1,984.2
05/20(水)	2,103	2,128	2,073	2,111	1,127,800	2,063.0	1,978.7
05/19(火)	2,084	2,123	2,082	2,093	1,229,300	2,043.6	1,975.2
05/18(月)	2,042	2,073	2,018	2,070	1,549,200	2,026.6	1,972.3
05/15(金)	2,001	2,037	1,977	2,030	1,725,500	2,013.0	1,968.0
05/14(木)	2,017	2,017	1,987	2,011	911,300	2,002.4	1,964.6
05/13(水)	2,000	2,022	1,990	2,014	904,600	2,004.2	1,961.6
05/12(火)	2,016	2,028	1,995	2,008	1,146,500	1,990.2	1,958.1
05/11(月)	1,983	2,010	1,978	2,002	801,500	1,980.2	1,956.8
05/08(金)	1,986	1,999	1,928	1,977	1,189,600	1,980.8	1,951.5
05/07(木)	2,001	2,035	1,975	2,020	1,422,600	1,951.4	1,949.3
05/01(金)	1,941	1,964	1,912	1,944	715,500	1,915.6	1,947.7
04/30(木)	1,970	1,990	1,923	1,958	960,500	1,896.6	1,947.9
04/28(火)	1,899	2,008	1,881	2,005	2,265,100	1,874.0	1,948.9
04/27(月)	1,810	1,834	1,787	1,830	849,800	1,851.2	1,945.7
04/24(金)	1,848	1,850	1,815	1,841	538,800	1,877.2	1,947.7
04/23(木)	1,830	1,855	1,807	1,849	1,265,700	1,908.2	1,951.3
04/22(水)	1,883	1,892	1,830	1,845	1,113,300	1,938.4	1,956.6
04/21(火)	1,960	1,960	1,887	1,891	1,256,700	1,971.8	1,960.1
04/20(月)	2,013	2,014	1,957	1,960	778,300	1,992.6	1,961.2
04/17(金)	2,000	2,005	1,975	1,996	809,700	1,998.6	1,960.3
04/16(木)	2,027	2,033	2,000	2,000	652,400	2,002.4	1,956.8
04/15(水)	2,002	2,032	1,998	2,012	940,500	2,007.2	1,956.6
04/14(火)	2,002	2,006	1,971	1,995	796,900	2,009.0	1,955.5
04/13(月)	1,989	2,019	1,973	1,990	994,200	2,002.4	1,951.5
04/10(金)	2,038	2,067	2,008	2,015	717,100	1,993.4	1,952.4
04/09(木)	2,034	2,048	2,008	2,024	1,230,200	1,977.8	1,952.0
04/08(水)	2,011	2,040	2,007	2,021	1,384,300	1,958.2	1,946.3
04/07(火)	1,972	1,993	1,947	1,962	534,800	1,949.2	1,944.6
04/06(月)	1,943	1,968	1,937	1,945	438,400	1,930.6	1,944.4
04/03(金)	1,949	1,964	1,930	1,937	686,300	1,926.0	1,946.8
04/02(木)	2,007	2,015	1,920	1,926	1,072,300	1,934.4	1,946.9
04/01(水)	1,965	1,980	1,933	1,976	1,463,100	1,939.3	1,945.5
03/31(火)	1,884	1,933	1,853	1,869	1,047,100	1,940.7	1,943.4
03/30(月)	1,868	1,930	1,868	1,922	1,087,900	1,951.9	1,947.1
03/27(金)	1,927	2,000	1,921	1,979	1,582,300	1,943.1	1,949.9
03/26(木)	1,994	2,000	1,921	1,951	765,300	1,933.6	1,948.5
03/25(水)	1,952	2,000	1,949	1,983	578,900	1,940.1	1,946.8
03/24(火)	1,934	1,943	1,905	1,925	548,400	1,929.7	1,945.8
03/23(月)	1,866	1,882	1,833	1,878	747,700	1,928.7	1,948.8
03/19(木)	1,950	1,962	1,929	1,932	703,800	1,940.5	1,955.7
03/18(水)	1,959	1,987	1,952	1,983	500,200	1,935.6	1,957.5
03/17(火)	1,947	1,982	1,918	1,931	550,600	1,938.3	1,955.8
03/16(月)	1,930	1,944	1,905	1,920	458,900	1,949.0	1,953.3
03/13(金)	1,880	1,942	1,880	1,937	728,500	1,944.0	1,950.5
03/12(木)	1,969	1,975	1,897	1,907	689,800	1,959.0	1,945.4
03/11(水)	2,013	2,037	1,986	1,997	542,100	1,978.4	1,941.1
03/10(火)	1,935	2,008	1,931	1,984	736,800	1,955.4	1,931.2
03/09(月)	1,828	1,915	1,828	1,896	1,031,100	1,954.6	1,924.0
03/06(金)	1,974	2,024	1,955	2,011	791,700	1,966.8	1,919.6
03/05(木)	1,954	2,025	1,943	2,005	1,312,400	1,965.5	1,909.2
03/04(水)	1,897	1,938	1,824	1,882	1,593,800	1,952.3	1,899.9
03/03(火)	1,956	2,008	1,940	1,980	1,192,800	1,954.3	1,895.1
03/02(月)	1,916	1,969	1,908	1,956	1,074,400	1,942.9	1,888.7
02/27(金)	1,934	2,005	1,929	2,005	694,200	1,944.0	1,881.4
02/26(木)	1,922	1,950	1,913	1,939	497,800	1,941.3	1,870.5
02/25(水)	1,909	1,915	1,870	1,892	811,600	1,942.7	1,863.7
02/24(火)	1,964	1,969	1,891	1,923	819,100	1,946.0	1,859.3
02/20(金)	1,955	1,975	1,946	1,962	692,300	1,953.1	1,853.6
02/19(木)	1,926	1,991	1,925	1,991	612,000	1,960.2	1,846.3
02/18(水)	1,940	1,954	1,919	1,946	629,800	1,972.3	1,837.7
02/17(火)	1,947	1,976	1,908	1,908	639,600	1,978.4	1,829.9
02/16(月)	1,990	2,001	1,926	1,958	756,200	1,985.1	1,822.1
02/13(金)	2,033	2,052	1,989	1,998	662,000	1,967.0	1,811.5
02/12(木)	1,969	2,052	1,967	2,052	883,400	1,937.4	1,799.2
02/10(火)	1,947	1,995	1,946	1,976	759,900	1,888.8	1,784.5
02/09(月)	1,926	1,944	1,891	1,942	1,237,700	1,853.5	1,770.7
02/06(金)	1,832	1,868	1,812	1,868	845,900	1,815.2	1,757.0
02/05(木)	1,829	1,856	1,822	1,849	1,381,700	1,802.4	1,746.6
02/04(水)	1,799	1,809	1,784	1,809	1,494,200	1,789.6	1,736.4
02/03(火)	1,779	1,799	1,769	1,799	1,001,000	1,778.1	1,727.6
02/02(月)	1,778	1,817	1,750	1,750	1,190,000	1,772.8	1,719.7
01/30(金)	1,787	1,811	1,770	1,804	884,900	1,774.9	1,714.7
01/29(木)	1,751	1,789	1,742	1,786	860,900	1,778.1	1,707.2
01/28(水)	1,761	1,769	1,732	1,751	739,500	1,775.9	1,700.5
01/27(火)	1,748	1,777	1,732	1,773	549,200	1,772.0	1,694.0
01/26(月)	1,784	1,799	1,758	1,761	714,400	1,771.2	1,687.7
01/23(金)	1,773	1,826	1,773	1,820	594,300	1,775.5	1,681.5
01/22(木)	1,767	1,782	1,750	1,775	887,200	1,767.6	1,674.7
01/21(水)	1,729	1,747	1,702	1,732	846,700	1,768.4	1,667.9
01/20(火)	1,784	1,784	1,755	1,769	594,200	1,777.3	1,661.9
01/19(月)	1,787	1,791	1,760	1,783	609,100	1,773.7	1,655.3
01/16(金)	1,767	1,784	1,760	1,781	958,000	1,759.8	1,648.8
01/15(木)	1,769	1,792	1,764	1,779	725,200	1,742.1	1,643.0
01/14(水)	1,761	1,776	1,727	1,776	738,900	1,724.4	1,636.7
01/13(火)	1,749	1,763	1,734	1,751	805,500	1,706.2	1,630.9
01/09(金)	1,708	1,716	1,694	1,713	715,600	1,682.4	1,624.7
01/08(木)	1,694	1,705	1,681	1,692	565,200	1,659.6	1,621.0
01/07(水)	1,671	1,690	1,665	1,690	876,400	1,642.9	1,618.5
01/06(火)	1,656	1,692	1,651	1,684	842,000	1,623.7	1,614.5
01/05(月)	1,613	1,634	1,608	1,632	697,300	1,604.6	1,610.4
12/30(火)	1,611	1,633	1,599	1,599	499,900	1,598.5	1,607.3
12/29(月)	1,594	1,611	1,586	1,609	643,100	1,603.4	1,604.5
12/26(金)	1,598	1,616	1,586	1,594	553,700	1,605.2	1,600.2
12/25(木)	1,608	1,608	1,586	1,589	339,700	1,610.3	1,595.2
12/24(水)	1,614	1,628	1,589	1,602	562,200	1,609.9	1,589.3
12/23(火)	1,611	1,638	1,607	1,623	579,700	1,612.9	1,582.7
12/22(月)	1,640	1,654	1,617	1,618	495,700	1,609.1	1,576.8
12/19(金)	1,595	1,623	1,594	1,620	919,500	1,615.8	1,571.0
12/18(木)	1,612	1,614	1,576	1,587	750,600	1,612.5	1,565.3
12/17(水)	1,611	1,636	1,592	1,617	628,800	1,611.3	1,560.2
12/16(火)	1,622	1,635	1,600	1,605	931,300	1,608.9	1,553.3
12/15(月)	1,603	1,652	1,603	1,651	676,000	1,611.9	1,546.7
12/12(金)	1,586	1,621	1,584	1,603	888,500	1,608.7	1,539.0
12/11(木)	1,621	1,625	1,574	1,581	633,000	1,612.7	1,534.6
12/10(水)	1,620	1,624	1,602	1,605	570,500	1,622.3	1,529.1
12/09(火)	1,639	1,645	1,617	1,620	414,400	1,620.5	1,523.5
12/08(月)	1,636	1,646	1,613	1,635	433,300	1,621.1	1,517.1
12/05(金)	1,626	1,632	1,605	1,622	489,900	1,619.9	1,510.3
12/04(木)	1,596	1,631	1,590	1,629	556,000	1,613.5	1,502.1
12/03(水)	1,621	1,622	1,585	1,596	567,000	1,604.0	1,494.5
12/02(火)	1,650	1,663	1,612	1,622	767,800	1,595.6	1,489.4
12/01(月)	1,621	1,655	1,612	1,629	850,100	1,576.7	1,481.8
11/28(金)	1,576	1,596	1,572	1,590	627,900	1,551.4	1,474.3
11/27(木)	1,571	1,602	1,567	1,582	606,800	1,527.0	1,468.4
11/26(水)	1,558	1,564	1,546	1,554	622,300	1,498.9	1,462.1
11/25(火)	1,522	1,533	1,502	1,528	584,900	1,475.8	1,457.6
11/21(金)	1,451	1,503	1,451	1,503	798,800	1,465.3	1,453.1
11/20(木)	1,469	1,472	1,445	1,468	522,600	1,459.3	1,450.1
11/19(水)	1,449	1,464	1,428	1,442	477,200	1,461.0	1,447.7
11/18(火)	1,458	1,464	1,432	1,438	547,200	1,464.6	1,444.5
11/17(月)	1,480	1,490	1,463	1,476	473,700	1,465.7	1,443.0
11/14(金)	1,460	1,483	1,457	1,472	490,200	1,458.5	1,442.0
11/13(木)	1,467	1,484	1,461	1,477	507,000	1,455.5	1,440.2
11/12(水)	1,444	1,465	1,433	1,459	569,200	1,458.7	1,437.2
11/11(火)	1,458	1,459	1,428	1,444	504,900	1,455.9	1,434.4
11/10(月)	1,463	1,473	1,440	1,440	891,700	1,459.7	1,432.7
11/07(金)	1,493	1,495	1,444	1,457	817,800	1,464.0	1,429.9
11/06(木)	1,445	1,494	1,442	1,493	710,800	1,465.5	1,426.0
11/05(水)	1,449	1,458	1,395	1,446	749,600	1,450.2	1,422.7
11/04(火)	1,455	1,480	1,445	1,462	639,100	1,449.2	1,420.7
10/31(金)	1,480	1,482	1,447	1,461	632,300	1,450.0	1,417.1
10/30(木)	1,427	1,465	1,424	1,465	751,000	1,444.3	1,411.3
10/29(水)	1,447	1,447	1,416	1,416	500,200	1,439.8	1,404.3
10/28(火)	1,473	1,473	1,439	1,441	816,600	1,444.9	1,399.1
10/27(月)	1,454	1,475	1,452	1,466	827,400	1,441.8	1,393.3
10/24(金)	1,447	1,451	1,431	1,433	349,000	1,436.7	1,386.4
10/23(木)	1,442	1,456	1,433	1,443	504,500	1,433.5	1,380.7
10/22(水)	1,432	1,446	1,424	1,442	751,000	1,430.4	1,375.4
10/21(火)	1,454	1,458	1,423	1,425	539,900	1,423.5	1,370.5
10/20(月)	1,444	1,447	1,419	1,441	620,500	1,411.1	1,366.3
10/17(金)	1,411	1,422	1,394	1,417	661,600	1,403.1	1,361.8
10/16(木)	1,418	1,428	1,411	1,427	442,300	1,409.6	1,356.9
10/15(水)	1,385	1,412	1,379	1,407	514,400	1,410.0	1,352.2
10/14(火)	1,374	1,395	1,360	1,363	863,200	1,408.6	1,347.9
10/10(金)	1,431	1,441	1,401	1,401	872,000	1,414.1	1,345.7
10/09(木)	1,428	1,452	1,420	1,450	617,100	1,413.9	1,341.6
10/08(水)	1,407	1,441	1,405	1,429	767,600	1,398.2	1,337.2
10/07(火)	1,400	1,408	1,398	1,401	512,700	1,384.4	1,332.3
10/06(月)	1,397	1,402	1,352	1,391	1,184,700	1,386.2	1,327.4
10/03(金)	1,371	1,410	1,366	1,400	834,400	1,387.4	1,323.2
10/02(木)	1,365	1,372	1,347	1,371	669,400	1,381.7	1,318.5
10/01(水)	1,391	1,394	1,352	1,360	1,099,000	1,370.9	1,315.0
09/30(火)	1,411	1,424	1,381	1,409	1,315,400	1,357.0	1,312.1
09/29(月)	1,428	1,428	1,367	1,397	1,662,900	1,332.4	1,306.9
09/26(金)	1,333	1,376	1,331	1,371	1,393,500	1,312.0	1,301.1
09/25(木)	1,306	1,322	1,302	1,317	720,600	1,296.6	1,296.1
09/24(水)	1,304	1,306	1,288	1,291	560,400	1,291.4	1,292.9
09/22(月)	1,296	1,304	1,286	1,286	583,500	1,295.3	1,291.5
09/19(金)	1,289	1,309	1,281	1,294	1,036,200	1,301.7	1,290.9
09/18(木)	1,293	1,302	1,288	1,294	539,100	1,307.2	1,289.2
09/17(水)	1,301	1,302	1,281	1,291	670,500	1,313.9	-
09/16(火)	1,320	1,323	1,306	1,310	516,900	1,314.5	-
09/12(金)	1,333	1,333	1,317	1,318	771,600	1,314.2	-
09/11(木)	1,331	1,334	1,315	1,322	508,800	1,310.7	-
09/10(水)	1,296	1,328	1,294	1,328	809,100	1,307.8	-
09/09(火)	1,312	1,315	1,289	1,294	570,900	1,301.7	-
09/08(月)	1,301	1,309	1,288	1,309	591,600	1,311.0	-
09/05(金)	1,307	1,314	1,296	1,301	708,300	1,310.7	-
09/04(木)	1,298	1,312	1,294	1,307	626,400	1,306.2	-
09/03(水)	1,341	1,344	1,288	1,298	1,389,000	1,301.7	-
09/02(火)	1,315	1,349	1,312	1,341	961,500	1,298.5	-
09/01(月)	1,301	1,333	1,294	1,307	1,383,000	1,286.9	-
08/29(金)	1,278	1,281	1,265	1,278	522,900	1,283.1	-
08/28(木)	1,273	1,286	1,267	1,285	497,400	1,283.7	-
08/27(水)	1,286	1,288	1,277	1,281	514,500	1,277.0	-
08/26(火)	1,293	1,299	1,270	1,283	642,900	1,269.9	-
08/25(月)	1,294	1,296	1,280	1,288	534,600	1,260.6	-
08/22(金)	1,262	1,285	1,256	1,281	733,500	1,254.5	-
08/21(木)	1,253	1,254	1,243	1,251	368,700	1,252.2	-
08/20(水)	1,243	1,256	1,233	1,246	443,100	1,252.6	-
08/19(火)	1,259	1,261	1,233	1,237	705,900	1,253.5	-
08/18(月)	1,270	1,270	1,251	1,257	585,300	1,255.8	-
08/15(金)	1,262	1,273	1,253	1,270	933,600	1,256.4	-
08/14(木)	1,246	1,253	1,228	1,253	665,700	1,256.1	-

第四北越フィナンシャルグループ (7327.T)