十六フィナンシャルグループ(7380) 株価チャート・PER16.83倍・PBR0.88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
08/13(木)	2,464	2,596	2,461	2,579	690,400	2,448.0	2,451.6
08/12(水)	2,398	2,433	2,383	2,424	420,000	2,409.0	2,446.9
08/10(月)	2,400	2,412	2,347	2,350	477,600	2,396.4	2,447.7
08/07(金)	2,471	2,475	2,409	2,416	330,600	2,400.4	2,452.1
08/06(木)	2,400	2,499	2,399	2,471	593,000	2,390.4	2,452.9
08/05(水)	2,395	2,423	2,374	2,384	524,700	2,356.8	2,448.9
08/04(火)	2,349	2,423	2,326	2,361	524,600	2,353.8	2,446.8
08/03(月)	2,370	2,394	2,265	2,370	705,500	2,383.0	2,447.5
07/31(金)	2,325	2,404	2,293	2,366	575,000	2,424.2	2,444.3
07/30(木)	2,319	2,345	2,280	2,303	542,700	2,463.4	2,439.3
07/29(水)	2,480	2,488	2,334	2,369	707,000	2,513.8	2,436.4
07/28(火)	2,550	2,571	2,487	2,507	400,800	2,546.4	2,431.6
07/27(月)	2,563	2,590	2,530	2,576	578,900	2,533.8	2,420.7
07/24(金)	2,507	2,570	2,505	2,562	662,000	2,481.0	2,404.8
07/23(木)	2,532	2,591	2,526	2,555	689,000	2,465.2	2,391.2
07/22(水)	2,455	2,573	2,439	2,532	674,600	2,457.8	2,377.2
07/21(火)	2,361	2,453	2,325	2,444	546,600	2,442.6	2,364.5
07/17(金)	2,483	2,493	2,276	2,312	639,000	2,441.8	2,357.2
07/16(木)	2,506	2,531	2,469	2,483	348,400	2,472.2	2,352.6
07/15(水)	2,471	2,526	2,466	2,518	285,700	2,476.0	2,340.4
07/14(火)	2,450	2,468	2,405	2,456	287,100	2,481.8	2,326.2
07/13(月)	2,476	2,534	2,436	2,440	370,400	2,482.8	2,313.2
07/10(金)	2,526	2,569	2,455	2,464	536,700	2,483.4	2,298.6
07/09(木)	2,519	2,530	2,470	2,502	366,400	2,482.8	2,283.8
07/08(水)	2,462	2,588	2,462	2,547	818,900	2,469.4	2,267.1
07/07(火)	2,486	2,538	2,458	2,461	400,900	2,434.4	2,246.5
07/06(月)	2,460	2,476	2,422	2,443	300,800	2,408.6	2,230.8
07/03(金)	2,460	2,476	2,418	2,461	384,600	2,395.6	2,215.5
07/02(木)	2,416	2,475	2,402	2,435	487,800	2,361.4	2,201.7
07/01(水)	2,341	2,414	2,341	2,372	395,800	2,322.6	2,188.7
06/30(火)	2,383	2,403	2,327	2,332	614,000	2,294.2	2,180.0
06/29(月)	2,325	2,385	2,305	2,378	762,800	2,277.4	2,172.9
06/26(金)	2,256	2,290	2,247	2,290	421,500	2,248.8	2,162.8
06/25(木)	2,270	2,270	2,232	2,241	363,000	2,226.6	2,157.2
06/24(水)	2,254	2,275	2,214	2,230	282,400	2,222.8	2,152.9
06/23(火)	2,252	2,277	2,228	2,248	397,300	2,217.8	2,146.3
06/22(月)	2,174	2,244	2,164	2,235	424,700	2,211.0	2,139.2
06/19(金)	2,222	2,236	2,147	2,179	872,600	2,216.2	2,131.8
06/18(木)	2,229	2,241	2,197	2,222	539,100	2,219.8	2,126.4
06/17(水)	2,230	2,269	2,180	2,205	526,100	2,211.4	2,120.3
06/16(火)	2,247	2,250	2,180	2,214	450,600	2,203.0	2,119.4
06/15(月)	2,250	2,295	2,228	2,261	548,500	2,186.0	2,114.4
06/12(金)	2,206	2,246	2,194	2,197	757,300	2,149.0	2,107.4
06/11(木)	2,141	2,180	2,120	2,180	483,300	2,128.6	2,101.9
06/10(水)	2,150	2,225	2,136	2,163	649,900	2,109.4	2,099.6
06/09(火)	2,094	2,143	2,080	2,129	572,800	2,083.2	2,095.4
06/08(月)	2,024	2,077	2,020	2,076	491,500	2,071.0	2,092.6
06/05(金)	2,122	2,140	2,079	2,095	299,500	2,068.0	2,093.3
06/04(木)	1,987	2,111	1,975	2,084	456,100	2,072.2	2,088.8
06/03(水)	2,080	2,087	2,026	2,032	358,700	2,077.4	2,085.4
06/02(火)	2,021	2,070	1,960	2,068	478,900	2,101.6	2,084.3
06/01(月)	2,105	2,108	2,056	2,061	397,700	2,119.0	2,080.0
05/29(金)	2,119	2,159	2,112	2,116	638,900	2,131.8	2,077.8
05/28(木)	2,145	2,145	2,064	2,110	682,200	2,138.8	2,076.6
05/27(水)	2,141	2,161	2,081	2,153	581,200	2,143.4	2,076.8
05/26(火)	2,130	2,176	2,096	2,155	523,200	2,125.8	2,075.6
05/25(月)	2,159	2,189	2,116	2,125	576,500	2,108.8	2,074.3
05/22(金)	2,170	2,188	2,140	2,151	447,800	2,094.0	2,074.3
05/21(木)	2,109	2,157	2,091	2,133	605,200	2,072.8	2,070.7
05/20(水)	2,080	2,104	2,043	2,065	600,700	2,059.8	2,067.6
05/19(火)	2,047	2,095	2,045	2,070	572,300	2,083.2	2,065.3
05/18(月)	2,041	2,055	1,995	2,051	556,300	2,087.0	2,061.3
05/15(金)	2,018	2,088	2,007	2,045	708,300	2,094.0	2,056.1
05/14(木)	2,180	2,181	2,000	2,068	778,500	2,097.0	2,049.9
05/13(水)	2,092	2,182	2,086	2,182	553,700	2,108.0	2,042.0
05/12(火)	2,096	2,117	2,056	2,089	441,700	2,083.4	2,029.2
05/11(月)	2,054	2,095	2,034	2,086	384,900	2,077.4	2,021.6
05/08(金)	2,090	2,108	1,994	2,060	1,423,400	2,078.6	2,009.2
05/07(木)	2,107	2,155	2,076	2,123	686,100	2,063.2	1,999.8
05/01(金)	2,048	2,067	2,017	2,059	285,600	2,038.4	1,988.6
04/30(木)	2,057	2,077	2,020	2,059	446,700	2,027.6	1,978.2
04/28(火)	1,994	2,096	1,986	2,092	520,700	2,007.6	1,969.1
04/27(月)	1,962	2,003	1,948	1,983	412,400	1,990.6	1,956.0
04/24(金)	2,014	2,023	1,969	1,999	465,400	2,011.2	1,944.7
04/23(木)	1,950	2,040	1,927	2,005	989,800	2,034.6	1,934.4
04/22(水)	2,006	2,030	1,939	1,959	412,200	2,058.2	1,926.8
04/21(火)	2,083	2,090	2,007	2,007	523,500	2,090.6	1,919.1
04/20(月)	2,125	2,136	2,086	2,086	354,400	2,114.2	1,908.8
04/17(金)	2,113	2,135	2,094	2,116	503,900	2,109.4	1,896.8
04/16(木)	2,132	2,155	2,110	2,123	516,700	2,097.2	1,883.3
04/15(水)	2,145	2,196	2,106	2,121	645,900	2,074.2	1,872.9
04/14(火)	2,090	2,139	2,077	2,125	710,300	2,043.8	1,862.0
04/13(月)	2,044	2,097	2,036	2,062	539,100	2,003.2	1,847.5
04/10(金)	2,037	2,120	2,037	2,055	794,400	1,968.8	1,839.8
04/09(木)	1,975	2,008	1,946	2,008	566,000	1,931.8	1,833.4
04/08(水)	2,017	2,024	1,957	1,969	699,300	1,902.4	1,823.3
04/07(火)	1,912	1,940	1,899	1,922	256,000	1,888.4	1,821.4
04/06(月)	1,890	1,904	1,878	1,890	292,200	1,859.2	1,823.3
04/03(金)	1,885	1,890	1,854	1,870	271,800	1,846.2	1,828.8
04/02(木)	1,924	1,947	1,861	1,861	611,100	1,841.0	1,831.9
04/01(水)	1,879	1,903	1,836	1,899	814,800	1,828.5	1,833.0
03/31(火)	1,785	1,844	1,751	1,776	785,400	1,815.2	1,832.6
03/30(月)	1,732	1,845	1,732	1,825	792,400	1,812.6	1,839.5
03/27(金)	1,799	1,860	1,785	1,844	1,095,500	1,787.7	1,843.7
03/26(木)	1,838	1,848	1,775	1,799	590,500	1,767.2	1,844.0
03/25(水)	1,812	1,852	1,812	1,832	761,500	1,770.7	1,843.9
03/24(火)	1,730	1,769	1,730	1,763	691,500	1,757.7	1,843.1
03/23(月)	1,682	1,704	1,659	1,700	655,000	1,755.0	1,844.6
03/19(木)	1,749	1,771	1,730	1,742	877,000	1,771.9	1,854.6
03/18(水)	1,795	1,816	1,773	1,816	535,000	1,779.4	1,859.4
03/17(火)	1,785	1,809	1,767	1,767	460,500	1,788.5	1,860.8
03/16(月)	1,755	1,779	1,732	1,749	759,000	1,805.0	1,861.3
03/13(金)	1,753	1,814	1,744	1,785	829,500	1,807.4	1,862.2
03/12(木)	1,832	1,838	1,759	1,779	1,025,000	1,824.3	1,861.1
03/11(水)	1,872	1,903	1,862	1,862	432,500	1,847.6	1,858.2
03/10(火)	1,805	1,883	1,805	1,850	655,000	1,826.3	1,847.8
03/09(月)	1,753	1,773	1,708	1,761	1,150,500	1,840.5	1,838.4
03/06(金)	1,836	1,887	1,818	1,870	652,500	1,882.2	1,832.6
03/05(木)	1,814	1,905	1,814	1,895	744,000	1,914.1	1,822.3
03/04(水)	1,858	1,872	1,714	1,755	1,073,000	1,924.4	1,812.2
03/03(火)	1,948	1,980	1,917	1,921	1,032,500	1,950.8	1,806.7
03/02(月)	1,919	1,974	1,907	1,970	1,020,000	1,944.9	1,797.0
02/27(金)	1,972	2,045	1,966	2,029	1,000,000	1,940.1	1,783.7
02/26(木)	1,917	1,954	1,909	1,946	663,000	1,920.4	1,765.8
02/25(水)	1,901	1,907	1,854	1,887	869,000	1,901.5	1,752.1
02/24(火)	1,917	1,923	1,850	1,891	925,500	1,883.4	1,740.4
02/20(金)	1,895	1,958	1,895	1,946	630,000	1,867.3	1,728.4
02/19(木)	1,844	1,935	1,844	1,931	817,500	1,838.5	1,713.9
02/18(水)	1,818	1,858	1,814	1,852	655,500	1,842.0	1,698.3
02/17(火)	1,803	1,840	1,789	1,797	771,500	1,844.0	1,684.9
02/16(月)	1,816	1,826	1,785	1,811	694,500	1,855.0	1,671.5
02/13(金)	1,941	1,952	1,803	1,803	1,585,500	1,849.1	1,657.5
02/12(木)	1,870	1,966	1,868	1,948	998,000	1,842.8	1,644.2
02/10(火)	1,872	1,879	1,854	1,862	636,500	1,804.6	1,625.2
02/09(月)	1,840	1,856	1,799	1,852	572,000	1,773.5	1,607.9
02/06(金)	1,749	1,785	1,738	1,781	648,000	1,723.4	1,590.6
02/05(木)	1,773	1,805	1,767	1,771	706,000	1,690.3	1,574.5
02/04(水)	1,718	1,767	1,718	1,757	614,500	1,659.2	1,557.5
02/03(火)	1,651	1,708	1,635	1,706	663,500	1,630.4	1,541.0
02/02(月)	1,641	1,649	1,596	1,602	549,000	1,617.4	1,526.7
01/30(金)	1,602	1,631	1,588	1,615	916,500	1,621.0	1,516.3
01/29(木)	1,600	1,645	1,572	1,615	1,141,000	1,633.2	1,504.6
01/28(水)	1,641	1,641	1,604	1,614	487,000	1,637.9	1,492.8
01/27(火)	1,617	1,643	1,606	1,641	544,500	1,631.6	1,480.4
01/26(月)	1,617	1,635	1,610	1,619	981,000	1,624.1	1,466.5
01/23(金)	1,653	1,706	1,649	1,677	641,000	1,619.0	1,453.5
01/22(木)	1,612	1,663	1,606	1,639	848,500	1,602.1	1,439.4
01/21(水)	1,574	1,592	1,550	1,582	686,500	1,591.0	1,425.6
01/20(火)	1,594	1,610	1,582	1,604	570,000	1,582.8	1,412.2
01/19(月)	1,602	1,610	1,568	1,594	584,000	1,565.4	1,398.9
01/16(金)	1,576	1,614	1,576	1,592	541,500	1,539.0	1,386.5
01/15(木)	1,556	1,596	1,547	1,584	677,500	1,512.6	1,373.8
01/14(水)	1,527	1,558	1,497	1,541	929,000	1,490.2	1,360.8
01/13(火)	1,497	1,527	1,489	1,517	589,000	1,476.4	1,349.8
01/09(金)	1,474	1,482	1,460	1,462	514,500	1,459.0	1,338.8
01/08(木)	1,462	1,485	1,456	1,460	507,500	1,450.4	1,330.1
01/07(水)	1,462	1,489	1,462	1,472	605,500	1,434.2	1,321.4
01/06(火)	1,444	1,476	1,442	1,472	610,500	1,409.0	1,311.5
01/05(月)	1,448	1,448	1,416	1,430	1,253,500	1,383.8	1,301.7
12/30(火)	1,373	1,428	1,373	1,418	1,103,000	1,367.6	1,293.9
12/29(月)	1,348	1,379	1,342	1,379	461,000	1,351.9	1,285.3
12/26(金)	1,346	1,351	1,340	1,346	272,500	1,340.8	1,278.4
12/25(木)	1,350	1,350	1,336	1,346	177,500	1,335.7	1,271.7
12/24(水)	1,379	1,379	1,330	1,350	1,099,000	1,327.5	1,264.3
12/23(火)	1,326	1,346	1,324	1,340	368,500	1,316.0	1,256.0
12/22(月)	1,328	1,336	1,322	1,324	305,500	1,307.4	1,249.7
12/19(金)	1,304	1,326	1,304	1,320	388,500	1,307.0	1,243.5
12/18(木)	1,290	1,306	1,283	1,304	289,500	1,301.8	1,238.2
12/17(水)	1,296	1,308	1,277	1,292	420,500	1,290.8	1,231.9
12/16(火)	1,320	1,328	1,294	1,296	419,500	1,286.5	1,225.8
12/15(月)	1,300	1,330	1,294	1,322	330,500	1,283.7	1,220.0
12/12(金)	1,273	1,300	1,269	1,294	491,500	1,274.3	1,212.5
12/11(木)	1,285	1,285	1,247	1,249	308,500	1,267.2	1,206.8
12/10(水)	1,281	1,286	1,271	1,271	471,000	1,270.7	1,201.4
12/09(火)	1,263	1,286	1,263	1,283	267,000	1,264.8	1,195.3
12/08(月)	1,267	1,277	1,251	1,275	399,000	1,257.3	1,188.3
12/05(金)	1,257	1,267	1,249	1,259	309,500	1,250.6	1,182.1
12/04(木)	1,241	1,267	1,231	1,267	378,000	1,243.9	1,175.5
12/03(水)	1,239	1,243	1,221	1,241	485,500	1,235.6	1,169.4
12/02(火)	1,257	1,257	1,233	1,245	501,500	1,234.5	1,164.8
12/01(月)	1,253	1,261	1,235	1,241	665,500	1,226.2	1,158.7
11/28(金)	1,233	1,235	1,223	1,225	426,500	1,219.1	1,153.0
11/27(木)	1,251	1,263	1,221	1,225	667,500	1,210.0	1,147.9
11/26(水)	1,216	1,235	1,208	1,235	435,000	1,197.0	1,142.4
11/25(火)	1,206	1,219	1,196	1,204	360,000	1,178.1	1,136.9
11/21(金)	1,176	1,210	1,174	1,206	682,000	1,174.2	1,131.2
11/20(木)	1,174	1,186	1,164	1,180	349,000	1,166.7	1,125.6
11/19(水)	1,151	1,180	1,139	1,160	641,500	1,167.9	1,120.7
11/18(火)	1,166	1,170	1,141	1,141	506,000	1,165.1	1,115.6
11/17(月)	1,184	1,192	1,174	1,184	566,000	1,165.1	1,112.2
11/14(金)	1,176	1,186	1,166	1,168	782,000	1,158.8	1,108.6
11/13(木)	1,156	1,196	1,145	1,186	630,500	1,151.7	1,105.0
11/12(水)	1,137	1,158	1,135	1,147	340,000	1,145.0	1,099.6
11/11(火)	1,151	1,153	1,137	1,141	388,000	1,138.3	1,096.2
11/10(月)	1,151	1,154	1,137	1,153	380,000	1,134.0	1,092.8
11/07(金)	1,147	1,151	1,115	1,133	444,500	1,124.9	1,088.5
11/06(木)	1,115	1,156	1,111	1,153	503,000	1,122.6	1,085.7
11/05(水)	1,123	1,123	1,070	1,113	544,000	1,110.7	1,083.1
11/04(火)	1,099	1,129	1,095	1,119	454,500	1,110.7	1,081.4
10/31(金)	1,119	1,121	1,097	1,107	387,000	1,112.3	1,080.3
10/30(木)	1,093	1,121	1,093	1,121	565,000	1,109.2	1,078.6
10/29(水)	1,107	1,113	1,093	1,093	487,500	1,104.8	1,075.8
10/28(火)	1,127	1,127	1,107	1,113	732,000	1,105.6	1,074.3
10/27(月)	1,105	1,129	1,103	1,127	500,000	1,100.9	1,071.9
10/24(金)	1,091	1,097	1,087	1,091	303,000	1,095.0	1,068.4
10/23(木)	1,093	1,101	1,089	1,099	253,500	1,089.1	1,066.4
10/22(水)	1,093	1,099	1,087	1,097	304,500	1,082.0	1,064.9
10/21(火)	1,097	1,103	1,089	1,089	405,000	1,074.5	1,063.9
10/20(月)	1,080	1,097	1,070	1,097	450,000	1,063.1	1,063.1
10/17(金)	1,052	1,064	1,048	1,062	313,500	1,054.8	1,062.6
10/16(木)	1,066	1,076	1,062	1,064	354,000	1,061.1	1,062.8
10/15(水)	1,042	1,060	1,036	1,060	349,500	1,063.9	1,062.9
10/14(火)	1,036	1,044	1,021	1,032	687,500	1,062.3	1,062.9
10/10(金)	1,076	1,078	1,056	1,056	634,500	1,067.8	1,064.2
10/09(木)	1,078	1,093	1,078	1,093	460,000	1,067.8	1,064.1
10/08(水)	1,064	1,087	1,062	1,078	541,500	1,058.3	1,063.6
10/07(火)	1,060	1,070	1,052	1,052	353,500	1,055.2	1,063.0
10/06(月)	1,068	1,070	1,030	1,060	674,500	1,062.3	1,063.1
10/03(金)	1,044	1,066	1,044	1,056	365,000	1,064.6	1,063.6
10/02(木)	1,060	1,066	1,042	1,046	343,000	1,071.7	1,064.3
10/01(水)	1,076	1,084	1,054	1,062	501,500	1,075.4	1,065.7
09/30(火)	1,082	1,097	1,074	1,087	415,000	1,073.2	1,067.2
09/29(月)	1,087	1,087	1,066	1,072	554,000	1,066.6	1,067.1
09/26(金)	1,084	1,091	1,076	1,091	1,025,500	1,063.2	1,066.9
09/25(木)	1,053	1,066	1,051	1,064	531,000	1,052.7	1,065.7
09/24(水)	1,053	1,055	1,045	1,051	496,000	1,048.1	1,065.3
09/22(月)	1,055	1,066	1,049	1,055	483,500	1,050.4	1,066.4
09/19(金)	1,043	1,057	1,039	1,055	581,500	1,053.9	1,067.4
09/18(木)	1,049	1,053	1,031	1,039	530,000	1,057.0	1,067.7
09/17(水)	1,059	1,059	1,033	1,041	482,000	1,065.9	1,068.4
09/16(火)	1,074	1,078	1,062	1,062	293,000	1,070.9	-
09/12(金)	1,078	1,080	1,068	1,072	397,500	1,071.7	-
09/11(木)	1,080	1,084	1,064	1,070	290,500	1,069.4	-
09/10(水)	1,074	1,084	1,066	1,084	334,000	1,068.2	-
09/09(火)	1,066	1,072	1,060	1,066	336,000	1,062.4	-
09/08(月)	1,060	1,068	1,055	1,066	257,500	1,065.1	-
09/05(金)	1,064	1,070	1,057	1,060	295,500	1,064.3	-
09/04(木)	1,057	1,064	1,053	1,064	315,000	1,063.6	-
09/03(水)	1,080	1,082	1,047	1,055	419,500	1,065.1	-
09/02(火)	1,062	1,086	1,060	1,080	380,000	1,068.6	-
09/01(月)	1,057	1,068	1,051	1,062	313,500	1,069.0	-
08/29(金)	1,064	1,066	1,055	1,057	309,500	1,076.3	-
08/28(木)	1,064	1,076	1,060	1,072	378,500	1,082.1	-
08/27(水)	1,082	1,084	1,066	1,072	453,000	1,081.0	-
08/26(火)	1,099	1,099	1,072	1,082	433,500	1,079.0	-
08/25(月)	1,097	1,103	1,086	1,099	346,000	1,073.2	-
08/22(金)	1,068	1,088	1,062	1,086	285,500	1,069.0	-
08/21(木)	1,064	1,072	1,057	1,066	176,500	1,068.2	-
08/20(水)	1,053	1,070	1,045	1,062	253,500	1,067.4	-
08/19(火)	1,078	1,080	1,053	1,053	399,500	1,066.3	-
08/18(月)	1,082	1,093	1,078	1,078	499,500	1,064.7	-
08/15(金)	1,060	1,086	1,060	1,082	397,500	1,058.1	-
08/14(木)	1,049	1,062	1,041	1,062	287,000	1,051.6	-
08/13(水)	1,055	1,072	1,043	1,057	486,500	1,044.2	-

十六フィナンシャルグループ (7380.T)