ログイン

りそなホールディングス (8308.T)

プライム（内国株式）
セクター
銀行業
最新終値
2,454円
最新PBR
1.83倍
最新PER
27.87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) 2,459 2,506 2,439 2,454 9,788,800 2,366.1 2,315.2
08/13(木) 2,369 2,449 2,363 2,447 11,193,400 2,343.7 2,311.4
08/12(水) 2,318 2,365 2,306 2,344 9,306,300 2,311.0 2,306.6
08/10(月) 2,296 2,313 2,273 2,273 5,841,300 2,280.5 2,304.1
08/07(金) 2,336 2,353 2,313 2,313 8,216,700 2,275.2 2,303.0
08/06(木) 2,289 2,362 2,281 2,342 10,474,300 2,250.9 2,298.4
08/05(水) 2,208 2,283 2,184 2,283 9,987,300 2,218.1 2,289.3
08/04(火) 2,230 2,246 2,192 2,192 10,969,500 2,210.6 2,282.2
08/03(月) 2,180 2,277 2,167 2,247 16,504,700 2,225.3 2,278.7
07/31(金) 2,218 2,218 2,158 2,192 12,573,100 2,254.7 2,273.0
07/30(木) 2,168 2,208 2,153 2,178 20,453,200 2,289.5 2,269.6
07/29(水) 2,226 2,253 2,175 2,246 13,055,900 2,323.9 2,267.3
07/28(火) 2,350 2,351 2,260 2,265 12,507,100 2,339.2 2,264.0
07/27(月) 2,364 2,420 2,344 2,394 9,342,600 2,343.4 2,262.6
07/24(金) 2,330 2,389 2,318 2,366 9,381,700 2,309.6 2,254.7
07/23(木) 2,306 2,376 2,306 2,350 10,263,800 2,307.3 2,250.3
07/22(水) 2,296 2,355 2,288 2,322 7,836,200 2,313.2 2,242.7
07/21(火) 2,261 2,286 2,219 2,286 9,832,900 2,322.8 2,235.6
07/17(金) 2,350 2,361 2,197 2,225 9,857,100 2,338.1 2,232.3
07/16(木) 2,367 2,390 2,347 2,354 7,591,400 2,360.3 2,229.2
07/15(水) 2,384 2,421 2,359 2,380 8,911,000 2,362.4 2,219.7
07/14(火) 2,363 2,378 2,325 2,370 7,226,100 2,358.1 2,210.1
07/13(月) 2,340 2,400 2,340 2,363 7,426,900 2,349.3 2,201.4
07/10(金) 2,377 2,392 2,317 2,336 7,334,900 2,333.4 2,190.4
07/09(木) 2,341 2,373 2,332 2,365 10,020,500 2,315.4 2,181.7
07/08(水) 2,341 2,368 2,317 2,358 9,889,300 2,281.9 2,171.0
07/07(火) 2,383 2,417 2,315 2,326 13,396,200 2,233.2 2,158.7
07/06(月) 2,252 2,283 2,232 2,283 6,617,300 2,189.2 2,146.6
07/03(金) 2,225 2,249 2,185 2,246 8,456,200 2,153.5 2,135.9
07/02(木) 2,154 2,223 2,145 2,197 10,956,300 2,124.8 2,127.6
07/01(水) 2,085 2,130 2,085 2,115 7,527,200 2,106.8 2,121.2
06/30(火) 2,123 2,143 2,106 2,106 6,570,900 2,108.1 2,118.4
06/29(月) 2,114 2,127 2,074 2,105 7,327,500 2,119.3 2,117.6
06/26(金) 2,116 2,146 2,079 2,102 6,949,600 2,144.4 2,118.4
06/25(木) 2,155 2,157 2,098 2,107 8,404,300 2,163.2 2,119.9
06/24(水) 2,171 2,180 2,109 2,121 7,015,000 2,193.0 2,120.4
06/23(火) 2,260 2,261 2,162 2,162 9,423,000 2,201.1 2,116.7
06/22(月) 2,150 2,239 2,150 2,230 7,169,400 2,197.6 2,113.3
06/19(金) 2,255 2,270 2,193 2,196 14,315,100 2,192.2 2,104.9
06/18(木) 2,230 2,264 2,206 2,256 12,098,800 2,182.4 2,098.8
06/17(水) 2,223 2,233 2,161 2,162 10,336,500 2,154.4 2,090.4
06/16(火) 2,171 2,171 2,109 2,145 11,756,200 2,149.9 2,086.4
06/15(月) 2,211 2,278 2,201 2,203 9,965,300 2,151.8 2,082.8
06/12(金) 2,168 2,197 2,136 2,147 11,972,000 2,128.3 2,074.6
06/11(木) 2,111 2,145 2,090 2,116 14,673,600 2,122.5 2,066.3
06/10(水) 2,150 2,199 2,124 2,139 11,797,200 2,118.7 2,062.1
06/09(火) 2,110 2,162 2,096 2,154 10,578,000 2,101.4 2,053.6
06/08(月) 2,081 2,099 2,044 2,086 9,733,400 2,075.2 2,045.0
06/05(金) 2,124 2,178 2,117 2,118 8,793,900 2,061.0 2,041.8
06/04(木) 2,086 2,143 2,049 2,097 10,316,900 2,045.3 2,030.6
06/03(水) 2,035 2,091 2,034 2,053 7,162,100 2,033.1 2,019.5
06/02(火) 1,999 2,034 1,958 2,023 8,197,400 2,031.7 2,009.8
06/01(月) 2,029 2,037 1,989 2,015 7,177,200 2,044.0 2,003.1
05/29(金) 2,045 2,092 2,032 2,040 9,765,600 2,065.9 1,999.1
05/28(木) 2,032 2,050 2,003 2,036 8,129,700 2,085.9 1,995.6
05/27(水) 2,061 2,066 2,023 2,046 9,183,700 2,102.7 1,992.8
05/26(火) 2,124 2,128 2,085 2,085 6,596,900 2,099.3 1,987.6
05/25(月) 2,122 2,148 2,097 2,124 6,534,900 2,098.0 1,981.4
05/22(金) 2,132 2,154 2,100 2,140 7,337,300 2,077.2 1,971.1
05/21(木) 2,072 2,159 2,068 2,120 11,942,000 2,057.7 1,960.8
05/20(水) 2,128 2,131 2,016 2,029 12,149,200 2,043.1 1,951.5
05/19(火) 2,040 2,086 2,033 2,078 8,930,900 2,049.7 1,946.0
05/18(月) 2,052 2,074 2,017 2,020 8,484,200 2,044.9 1,939.8
05/15(金) 2,065 2,105 2,006 2,042 10,223,500 2,040.5 1,933.5
05/14(木) 2,042 2,061 2,033 2,047 8,320,400 2,020.1 1,925.8
05/13(水) 2,043 2,078 2,023 2,062 10,331,200 2,012.7 1,916.9
05/12(火) 2,027 2,054 1,997 2,054 9,667,900 1,985.8 1,906.9
05/11(月) 1,953 2,008 1,934 1,998 9,074,400 1,962.7 1,899.5
05/08(金) 1,962 1,985 1,917 1,940 9,329,900 1,964.3 1,888.5
05/07(木) 2,000 2,037 1,980 2,010 12,362,900 1,943.9 1,880.4
05/01(金) 1,916 1,958 1,893 1,927 5,900,900 1,906.0 1,872.3
04/30(木) 1,900 1,948 1,885 1,939 12,810,700 1,882.6 1,867.4
04/28(火) 1,868 2,006 1,851 2,006 16,843,800 1,866.0 1,862.9
04/27(月) 1,808 1,857 1,786 1,838 5,059,300 1,847.5 1,852.9
04/24(金) 1,835 1,854 1,810 1,821 7,046,400 1,870.6 1,846.6
04/23(木) 1,830 1,838 1,796 1,810 18,447,300 1,899.7 1,843.9
04/22(水) 1,891 1,907 1,854 1,856 8,762,100 1,920.5 1,843.1
04/21(火) 1,950 1,963 1,905 1,914 6,738,400 1,935.5 1,838.0
04/20(月) 2,006 2,010 1,949 1,954 10,064,200 1,926.0 1,830.3
04/17(金) 1,950 1,966 1,926 1,966 15,280,900 1,911.6 1,821.5
04/16(木) 1,960 1,966 1,910 1,914 8,546,700 1,896.1 1,811.3
04/15(水) 1,943 1,947 1,905 1,931 10,257,900 1,891.3 1,806.3
04/14(火) 1,906 1,912 1,858 1,866 6,005,200 1,889.7 1,800.8
04/13(月) 1,880 1,909 1,871 1,882 4,377,100 1,889.3 1,795.6
04/10(金) 1,897 1,916 1,883 1,889 7,105,700 1,882.9 1,792.2
04/09(木) 1,925 1,938 1,877 1,890 7,250,800 1,869.8 1,787.6
04/08(水) 1,973 1,984 1,917 1,923 8,590,300 1,854.1 1,778.7
04/07(火) 1,864 1,894 1,856 1,864 5,668,400 1,843.5 1,772.1
04/06(月) 1,829 1,882 1,829 1,850 4,540,300 1,815.2 1,770.8
04/03(金) 1,838 1,845 1,812 1,823 3,322,000 1,793.1 1,772.6
04/02(木) 1,910 1,910 1,803 1,812 8,626,900 1,790.0 1,774.7
04/01(水) 1,818 1,872 1,803 1,870 10,820,600 1,788.5 1,774.9
03/31(火) 1,712 1,781 1,704 1,723 7,263,000 1,779.8 1,776.5
03/30(月) 1,692 1,749 1,692 1,739 9,333,400 1,786.4 1,786.2
03/27(金) 1,794 1,819 1,780 1,808 8,805,700 1,774.7 1,796.4
03/26(木) 1,836 1,843 1,784 1,804 5,436,900 1,763.9 1,801.2
03/25(水) 1,795 1,841 1,794 1,826 9,652,500 1,761.3 1,804.2
03/24(火) 1,760 1,763 1,734 1,755 8,429,500 1,741.4 1,809.3
03/23(月) 1,650 1,700 1,639 1,681 8,531,700 1,734.6 1,824.1
03/19(木) 1,771 1,774 1,747 1,753 7,351,300 1,745.2 1,843.0
03/18(水) 1,747 1,794 1,744 1,791 7,333,300 1,736.9 1,858.6
03/17(火) 1,738 1,760 1,714 1,727 4,627,400 1,736.1 1,870.8
03/16(月) 1,716 1,743 1,703 1,721 7,642,100 1,749.5 1,881.6
03/13(金) 1,677 1,743 1,674 1,734 10,514,700 1,752.5 1,890.8
03/12(木) 1,747 1,758 1,685 1,712 9,904,500 1,765.1 1,898.0
03/11(水) 1,803 1,819 1,778 1,787 7,460,200 1,777.6 1,903.0
03/10(火) 1,770 1,806 1,751 1,794 7,828,600 1,753.3 1,900.5
03/09(月) 1,665 1,738 1,654 1,737 12,594,000 1,746.5 1,899.7
03/06(金) 1,735 1,801 1,720 1,797 11,243,400 1,765.0 1,900.1
03/05(木) 1,745 1,803 1,732 1,774 20,626,600 1,784.8 1,897.9
03/04(水) 1,687 1,730 1,629 1,666 11,592,000 1,805.2 1,898.0
03/03(火) 1,823 1,839 1,759 1,759 11,628,100 1,835.2 1,902.0
03/02(月) 1,786 1,833 1,768 1,829 10,096,100 1,865.5 1,903.7
02/27(金) 1,880 1,895 1,860 1,895 9,189,400 1,892.6 1,899.8
02/26(木) 1,855 1,893 1,850 1,876 9,932,700 1,912.3 1,892.6
02/25(水) 1,892 1,911 1,815 1,815 12,043,600 1,922.3 1,888.1
02/24(火) 1,939 1,948 1,895 1,911 8,931,900 1,935.0 1,886.7
02/20(金) 1,974 1,986 1,946 1,965 5,682,800 1,943.7 1,881.6
02/19(木) 1,955 2,000 1,940 1,994 8,063,200 1,975.8 1,873.6
02/18(水) 1,919 1,953 1,911 1,927 10,064,500 2,007.6 1,862.2
02/17(火) 1,961 1,982 1,879 1,879 13,204,300 2,050.8 1,851.9
02/16(月) 2,080 2,097 1,955 1,955 18,233,100 2,094.3 1,841.3
02/13(金) 2,150 2,176 2,125 2,125 9,113,200 2,102.9 1,826.2
02/12(木) 2,111 2,158 2,111 2,153 11,005,500 2,068.1 1,805.4
02/10(火) 2,116 2,172 2,106 2,142 13,597,500 2,020.3 1,784.0
02/09(月) 2,113 2,117 2,058 2,097 17,489,400 1,959.0 1,760.0
02/06(金) 1,911 1,998 1,899 1,998 8,914,700 1,884.6 1,735.4
02/05(木) 1,944 1,982 1,927 1,951 14,993,400 1,840.0 1,715.1
02/04(水) 1,857 1,914 1,824 1,914 12,507,100 1,799.0 1,696.7
02/03(火) 1,804 1,848 1,778 1,836 12,703,700 1,764.4 1,680.4
02/02(月) 1,786 1,829 1,725 1,725 10,808,000 1,752.7 1,667.6
01/30(金) 1,774 1,781 1,752 1,775 10,054,700 1,760.9 1,660.5
01/29(木) 1,755 1,759 1,721 1,746 8,499,800 1,766.3 1,650.9
01/28(水) 1,766 1,772 1,724 1,741 8,680,500 1,763.5 1,642.9
01/27(火) 1,758 1,783 1,739 1,777 6,918,600 1,758.2 1,633.8
01/26(月) 1,772 1,799 1,756 1,765 10,545,900 1,755.7 1,623.8
01/23(金) 1,782 1,812 1,773 1,803 11,921,400 1,759.0 1,614.8
01/22(木) 1,756 1,765 1,731 1,731 7,333,500 1,754.7 1,604.5
01/21(水) 1,733 1,737 1,693 1,715 8,892,000 1,761.8 1,596.9
01/20(火) 1,771 1,789 1,757 1,765 8,050,200 1,760.3 1,588.3
01/19(月) 1,776 1,782 1,745 1,782 6,255,600 1,741.2 1,578.0
01/16(金) 1,765 1,790 1,761 1,781 10,472,100 1,707.5 1,567.8
01/15(木) 1,724 1,780 1,711 1,766 12,016,100 1,667.0 1,558.2
01/14(水) 1,686 1,709 1,663 1,707 9,149,500 1,634.6 1,549.9
01/13(火) 1,685 1,693 1,654 1,670 13,395,900 1,616.9 1,543.6
01/09(金) 1,602 1,639 1,598 1,613 9,999,500 1,591.2 1,538.2
01/08(木) 1,592 1,603 1,559 1,579 8,434,300 1,564.9 1,536.5
01/07(水) 1,619 1,621 1,592 1,604 9,127,800 1,547.6 1,535.9
01/06(火) 1,568 1,624 1,564 1,619 14,842,700 1,524.8 1,534.8
01/05(月) 1,505 1,541 1,502 1,541 11,464,000 1,502.3 1,533.2
12/30(火) 1,474 1,500 1,472 1,481 8,543,900 1,497.2 1,536.1
12/29(月) 1,483 1,493 1,474 1,493 5,628,300 1,510.4 1,538.7
12/26(金) 1,506 1,507 1,486 1,490 5,922,200 1,518.8 1,540.9
12/25(木) 1,517 1,522 1,503 1,506 3,619,900 1,530.1 1,542.5
12/24(水) 1,548 1,559 1,509 1,516 6,094,500 1,531.4 1,542.5
12/23(火) 1,535 1,554 1,530 1,547 5,849,600 1,533.6 1,541.9
12/22(月) 1,562 1,570 1,527 1,535 8,676,100 1,532.1 1,542.2
12/19(金) 1,514 1,549 1,513 1,547 8,352,900 1,534.3 1,544.0
12/18(木) 1,519 1,528 1,505 1,513 7,046,700 1,533.3 1,544.7
12/17(水) 1,535 1,540 1,495 1,527 7,315,600 1,530.6 1,545.7
12/16(火) 1,556 1,570 1,526 1,540 12,948,100 1,526.7 1,545.1
12/15(月) 1,546 1,561 1,522 1,546 11,948,700 1,524.3 1,544.0
12/12(金) 1,515 1,551 1,508 1,542 10,345,900 1,523.5 1,542.0
12/11(木) 1,527 1,535 1,499 1,499 7,552,000 1,526.7 1,540.6
12/10(水) 1,514 1,516 1,497 1,507 7,957,100 1,536.9 1,539.5
12/09(火) 1,555 1,555 1,528 1,528 6,382,300 1,542.2 1,539.4
12/08(月) 1,544 1,549 1,528 1,542 6,892,700 1,550.8 1,537.6
12/05(金) 1,534 1,560 1,509 1,558 9,989,800 1,555.1 1,535.6
12/04(木) 1,539 1,557 1,534 1,551 7,295,300 1,559.0 1,531.2
12/03(水) 1,567 1,568 1,532 1,534 9,163,100 1,564.8 1,527.6
12/02(火) 1,573 1,590 1,562 1,570 9,271,000 1,580.6 1,524.2
12/01(月) 1,588 1,600 1,563 1,563 12,005,000 1,575.9 1,518.6
11/28(金) 1,569 1,583 1,564 1,577 7,506,100 1,572.7 1,513.9
11/27(木) 1,587 1,619 1,570 1,579 11,308,700 1,563.2 1,509.0
11/26(水) 1,572 1,631 1,568 1,613 11,005,900 1,548.7 1,504.7
11/25(火) 1,562 1,575 1,526 1,547 7,097,200 1,526.6 1,499.2
11/21(金) 1,521 1,561 1,516 1,548 9,877,400 1,528.0 1,493.0
11/20(木) 1,538 1,544 1,522 1,529 7,128,600 1,534.3 1,489.1
11/19(水) 1,513 1,524 1,489 1,507 8,906,600 1,541.2 1,484.8
11/18(火) 1,548 1,558 1,499 1,502 9,221,600 1,547.4 1,480.9
11/17(月) 1,578 1,589 1,539 1,554 9,198,500 1,549.6 1,479.9
11/14(金) 1,543 1,591 1,541 1,579 11,598,300 1,540.9 1,477.9
11/13(木) 1,545 1,564 1,544 1,564 8,594,200 1,524.3 1,474.1
11/12(水) 1,505 1,540 1,500 1,538 11,036,900 1,512.9 1,469.4
11/11(火) 1,538 1,562 1,496 1,513 8,852,700 1,499.9 1,465.6
11/10(月) 1,512 1,518 1,492 1,511 6,315,700 1,498.2 1,463.9
11/07(金) 1,494 1,515 1,479 1,496 6,957,200 1,492.3 1,462.1
11/06(木) 1,480 1,517 1,475 1,507 7,498,200 1,491.8 1,461.1
11/05(水) 1,495 1,495 1,422 1,473 8,656,000 1,479.9 1,460.8
11/04(火) 1,477 1,513 1,465 1,505 8,616,200 1,477.2 1,462.6
10/31(金) 1,488 1,497 1,466 1,482 6,547,400 1,466.2 1,464.0
10/30(木) 1,448 1,496 1,437 1,493 11,879,600 1,455.8 1,466.2
10/29(水) 1,451 1,456 1,429 1,447 6,516,600 1,446.2 1,467.1
10/28(火) 1,459 1,472 1,439 1,459 5,983,200 1,447.8 1,469.8
10/27(月) 1,459 1,468 1,443 1,450 7,446,800 1,450.2 1,470.1
10/24(金) 1,444 1,449 1,426 1,430 5,523,500 1,455.4 1,470.0
10/23(木) 1,448 1,454 1,434 1,445 4,147,300 1,447.8 1,470.6
10/22(水) 1,459 1,465 1,451 1,455 4,575,400 1,448.7 1,471.5
10/21(火) 1,488 1,492 1,467 1,471 6,157,600 1,442.0 1,473.1
10/20(月) 1,421 1,477 1,416 1,477 8,621,100 1,429.7 1,472.7
10/17(金) 1,409 1,411 1,390 1,391 9,204,900 1,430.0 1,473.2
10/16(木) 1,439 1,463 1,435 1,449 5,974,600 1,452.8 1,475.6
10/15(水) 1,424 1,430 1,404 1,422 9,094,600 1,459.4 1,475.7
10/14(火) 1,446 1,449 1,409 1,409 15,157,400 1,464.2 1,476.9
10/10(金) 1,507 1,507 1,466 1,478 8,920,400 1,471.2 1,478.5
10/09(木) 1,497 1,508 1,486 1,505 7,969,900 1,469.8 1,476.0
10/08(水) 1,458 1,496 1,454 1,483 11,311,000 1,461.6 1,475.1
10/07(火) 1,450 1,462 1,436 1,446 7,289,100 1,459.5 1,473.9
10/06(月) 1,400 1,451 1,397 1,444 19,605,400 1,470.0 1,474.8
10/03(金) 1,464 1,479 1,460 1,471 6,760,700 1,484.8 1,475.8
10/02(木) 1,450 1,470 1,439 1,464 7,614,200 1,498.6 1,475.1
10/01(水) 1,475 1,487 1,461 1,472 8,299,300 1,513.3 1,475.5
09/30(火) 1,518 1,519 1,477 1,498 13,329,800 1,521.7 1,476.7
09/29(月) 1,543 1,546 1,518 1,518 8,039,700 1,525.2 1,476.2
09/26(金) 1,538 1,545 1,511 1,540 10,725,600 1,514.7 1,474.3
09/25(木) 1,524 1,565 1,523 1,537 9,741,700 1,496.1 1,471.4
09/24(水) 1,518 1,521 1,496 1,514 9,129,400 1,477.8 1,468.6
09/22(月) 1,470 1,528 1,470 1,516 9,768,200 1,468.5 1,469.1
09/19(金) 1,445 1,503 1,445 1,466 17,900,100 1,464.0 1,469.8
09/18(木) 1,452 1,454 1,437 1,447 5,520,300 1,463.2 1,468.8
09/17(水) 1,455 1,460 1,428 1,446 7,040,900 1,471.4 -
09/16(火) 1,492 1,492 1,466 1,467 8,426,900 1,472.7 -
09/12(金) 1,483 1,494 1,465 1,493 9,513,400 1,469.4 -
09/11(木) 1,486 1,494 1,456 1,462 6,476,700 1,460.9 -
09/10(水) 1,455 1,500 1,450 1,489 9,121,300 1,458.8 -
09/09(火) 1,444 1,469 1,438 1,452 6,335,500 1,443.8 -
09/08(月) 1,451 1,460 1,434 1,451 6,722,100 1,450.3 -
09/05(金) 1,461 1,465 1,444 1,451 7,178,300 1,450.4 -
09/04(木) 1,420 1,451 1,415 1,451 8,133,500 1,454.1 -
09/03(水) 1,475 1,483 1,404 1,414 11,312,400 1,457.8 -
09/02(火) 1,468 1,489 1,446 1,485 6,150,000 1,465.6 -
09/01(月) 1,465 1,480 1,439 1,451 4,805,000 1,463.6 -
08/29(金) 1,457 1,480 1,455 1,469 4,499,100 1,473.6 -
08/28(木) 1,449 1,471 1,438 1,470 4,934,200 1,477.0 -
08/27(水) 1,464 1,466 1,442 1,453 8,423,400 1,477.2 -
08/26(火) 1,516 1,518 1,472 1,474 9,590,700 1,479.9 -
08/25(月) 1,504 1,509 1,478 1,501 5,514,400 1,478.6 -
08/22(金) 1,482 1,500 1,477 1,486 7,409,900 1,483.7 -
08/21(木) 1,470 1,481 1,459 1,471 5,677,400 1,493.2 -
08/20(水) 1,476 1,499 1,461 1,466 7,832,000 1,486.9 -
08/19(火) 1,531 1,533 1,463 1,468 10,610,100 1,479.1 -
08/18(月) 1,573 1,573 1,516 1,527 8,480,200 1,469.1 -
08/15(金) 1,455 1,538 1,453 1,533 13,456,100 1,442.0 -
08/14(木) 1,420 1,449 1,412 1,440 7,798,800 1,413.7 -
同セクター（銀行業）の関連銘柄
5830 いよぎんホールディングス 5831 しずおかフィナンシャルグループ 5832 ちゅうぎんフィナンシャルグループ 5838 楽天銀行 5844 京都フィナンシャルグループ 7150 島根銀行 7161 じもとホールディングス 7167 めぶきフィナンシャルグループ
同じ「銀行業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?