千葉銀行(8331) 株価チャート・PER22.93倍・PBR1.36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
10/21(水)	2,513	2,558	2,510	2,531	2,491,500	2,547.8	2,721.0
10/20(火)	2,553	2,580	2,470	2,490	3,246,300	2,568.5	2,728.9
10/19(月)	2,554	2,603	2,508	2,603	2,360,800	2,613.5	2,736.6
10/16(金)	2,537	2,593	2,535	2,579	3,453,500	2,626.5	2,742.5
10/15(木)	2,552	2,598	2,520	2,537	4,613,200	2,652.0	2,752.0
10/14(水)	2,714	2,720	2,629	2,634	2,959,700	2,704.4	2,765.0
10/13(火)	2,718	2,755	2,695	2,715	3,283,000	2,755.6	2,771.6
10/09(金)	2,695	2,742	2,661	2,668	5,562,500	2,773.7	2,777.2
10/08(木)	2,791	2,794	2,707	2,707	4,415,000	2,794.3	2,783.3
10/07(水)	2,861	2,894	2,799	2,799	2,443,800	2,818.3	2,787.6
10/06(火)	2,830	2,896	2,819	2,890	2,764,400	2,828.6	2,787.1
10/05(月)	2,780	2,806	2,748	2,806	2,571,300	2,804.0	2,784.4
10/02(金)	2,781	2,831	2,771	2,771	2,317,500	2,811.9	2,784.1
10/01(木)	2,853	2,853	2,771	2,827	3,077,100	2,824.6	2,782.4
09/30(水)	2,773	2,868	2,768	2,850	2,906,000	2,805.7	2,779.5
09/29(火)	2,802	2,815	2,749	2,767	2,178,900	2,783.1	2,773.9
09/28(月)	2,880	2,882	2,836	2,845	2,988,500	2,781.6	2,772.1
09/25(金)	2,751	2,841	2,745	2,835	3,392,700	2,758.5	2,771.8
09/24(木)	2,742	2,743	2,672	2,732	3,093,400	2,735.2	2,772.2
09/18(金)	2,761	2,771	2,687	2,737	4,336,600	2,742.9	2,776.1
09/17(木)	2,747	2,789	2,740	2,760	2,146,900	2,741.3	2,780.3
09/16(水)	2,730	2,760	2,708	2,730	1,755,900	2,735.0	2,779.8
09/15(火)	2,784	2,794	2,692	2,718	2,240,300	2,725.4	2,777.5
09/14(月)	2,709	2,782	2,700	2,771	2,962,800	2,732.1	2,775.5
09/11(金)	2,643	2,737	2,641	2,729	6,115,500	2,741.1	2,771.2
09/10(木)	2,680	2,750	2,679	2,728	4,316,000	2,767.5	2,767.1
09/09(水)	2,740	2,758	2,671	2,682	3,092,600	2,781.9	2,763.3
09/08(火)	2,781	2,825	2,752	2,752	2,036,000	2,816.6	2,760.6
09/07(月)	2,870	2,881	2,808	2,816	1,808,800	2,830.3	2,755.6
09/04(金)	2,838	2,865	2,793	2,861	2,672,800	2,830.1	2,747.3
09/02(水)	2,825	2,865	2,798	2,800	2,331,800	2,815.2	2,740.3
09/01(火)	2,792	2,862	2,773	2,855	2,436,000	2,819.6	2,736.4
08/31(月)	2,796	2,839	2,770	2,820	3,357,100	2,807.9	2,734.4
08/28(金)	2,774	2,840	2,765	2,815	3,533,700	2,789.9	2,731.8
08/27(木)	2,831	2,841	2,784	2,787	2,463,500	2,777.7	2,729.2
08/26(水)	2,801	2,851	2,800	2,822	1,736,800	2,762.3	2,726.0
08/25(火)	2,744	2,816	2,737	2,797	1,590,500	2,742.6	2,719.5
08/24(月)	2,793	2,797	2,719	2,730	1,329,000	2,750.8	2,709.1
08/21(金)	2,698	2,778	2,692	2,754	1,704,500	2,773.5	2,707.7
08/20(木)	2,717	2,743	2,690	2,710	1,902,000	2,788.5	2,709.0
08/19(水)	2,812	2,812	2,699	2,724	2,592,900	2,815.0	2,711.9
08/18(火)	2,874	2,893	2,835	2,838	2,020,700	2,819.7	2,713.0
08/17(月)	2,845	2,865	2,824	2,844	1,702,900	2,787.0	2,709.7
08/14(金)	2,882	2,886	2,829	2,829	2,450,100	2,751.5	2,705.1
08/13(木)	2,784	2,842	2,762	2,842	2,803,800	2,718.8	2,702.4
08/12(水)	2,737	2,787	2,719	2,747	2,319,200	2,675.6	2,699.0
08/10(月)	2,686	2,694	2,652	2,674	2,083,300	2,652.5	2,697.3
08/07(金)	2,673	2,706	2,648	2,666	2,551,000	2,640.6	2,697.0
08/06(木)	2,649	2,684	2,635	2,665	3,052,000	2,632.8	2,692.5
08/05(水)	2,632	2,652	2,585	2,626	3,780,600	2,621.4	2,685.9
08/04(火)	2,621	2,668	2,596	2,632	2,329,900	2,633.3	2,679.6
08/03(月)	2,601	2,634	2,504	2,615	2,627,900	2,647.4	2,673.2
07/31(金)	2,654	2,678	2,591	2,627	2,973,700	2,685.5	2,667.2
07/30(木)	2,616	2,648	2,594	2,608	2,304,600	2,711.2	2,659.6
07/29(水)	2,702	2,703	2,614	2,686	2,996,100	2,739.4	2,652.0
07/28(火)	2,747	2,751	2,672	2,702	2,447,000	2,743.9	2,643.4
07/27(月)	2,802	2,823	2,762	2,805	2,029,700	2,735.3	2,636.3
07/24(金)	2,704	2,758	2,698	2,756	1,930,500	2,681.5	2,623.7
07/23(木)	2,681	2,773	2,680	2,749	2,297,300	2,669.3	2,615.7
07/22(水)	2,653	2,732	2,650	2,708	2,077,300	2,676.9	2,604.2
07/21(火)	2,568	2,659	2,540	2,659	2,942,400	2,691.5	2,594.1
07/17(金)	2,692	2,714	2,497	2,536	3,314,000	2,710.3	2,588.6
07/16(木)	2,771	2,787	2,695	2,695	2,670,600	2,753.8	2,584.4
07/15(水)	2,797	2,805	2,742	2,787	3,136,100	2,760.8	2,571.8
07/14(火)	2,748	2,792	2,722	2,781	2,146,200	2,755.6	2,557.6
07/13(月)	2,740	2,798	2,738	2,753	3,230,200	2,750.7	2,544.0
07/10(金)	2,780	2,810	2,741	2,754	3,079,900	2,741.2	2,528.3
07/09(木)	2,735	2,752	2,707	2,730	2,823,800	2,723.5	2,513.4
07/08(水)	2,762	2,813	2,753	2,761	2,534,500	2,688.6	2,499.5
07/07(火)	2,792	2,804	2,731	2,757	3,296,800	2,636.3	2,482.6
07/06(月)	2,670	2,710	2,642	2,706	1,786,700	2,578.4	2,463.6
07/03(金)	2,605	2,665	2,570	2,665	2,314,100	2,531.8	2,446.6
07/02(木)	2,540	2,570	2,508	2,555	1,921,900	2,491.6	2,433.0
07/01(水)	2,463	2,516	2,461	2,500	1,784,600	2,468.0	2,422.0
06/30(火)	2,500	2,513	2,467	2,467	2,138,600	2,451.9	2,415.0
06/29(月)	2,470	2,490	2,439	2,473	1,719,900	2,452.3	2,410.4
06/26(金)	2,460	2,473	2,429	2,464	1,480,600	2,462.9	2,405.5
06/25(木)	2,469	2,469	2,422	2,437	1,866,500	2,468.3	2,402.0
06/24(水)	2,493	2,509	2,410	2,419	1,808,000	2,491.8	2,398.9
06/23(火)	2,561	2,570	2,469	2,469	1,944,000	2,500.5	2,396.5
06/22(月)	2,470	2,528	2,381	2,526	1,694,900	2,497.8	2,391.1
06/19(金)	2,566	2,585	2,491	2,491	3,588,000	2,496.9	2,381.1
06/18(木)	2,521	2,558	2,511	2,555	2,511,100	2,484.8	2,372.7
06/17(水)	2,556	2,556	2,463	2,463	2,382,900	2,449.7	2,360.3
06/16(火)	2,503	2,509	2,423	2,456	3,345,900	2,443.9	2,352.6
06/15(月)	2,559	2,593	2,518	2,521	3,105,200	2,440.6	2,343.3
06/12(金)	2,429	2,465	2,410	2,431	2,837,100	2,408.7	2,331.1
06/11(木)	2,405	2,421	2,347	2,379	2,294,000	2,398.7	2,320.0
06/10(水)	2,463	2,519	2,425	2,434	3,279,600	2,399.4	2,313.7
06/09(火)	2,402	2,459	2,390	2,439	3,072,700	2,380.4	2,302.6
06/08(月)	2,371	2,381	2,322	2,362	2,197,200	2,348.7	2,292.0
06/05(金)	2,415	2,432	2,372	2,381	2,764,900	2,332.6	2,285.3
06/04(木)	2,343	2,413	2,306	2,383	2,756,900	2,321.7	2,271.4
06/03(水)	2,311	2,351	2,301	2,339	1,983,100	2,301.3	2,257.3
06/02(火)	2,250	2,289	2,195	2,281	2,723,200	2,298.3	2,245.3
06/01(月)	2,311	2,347	2,281	2,281	2,640,900	2,312.8	2,235.9
05/29(金)	2,265	2,346	2,261	2,326	3,601,900	2,326.2	2,227.9
05/28(木)	2,307	2,307	2,246	2,281	2,487,500	2,336.7	2,221.5
05/27(水)	2,325	2,345	2,293	2,324	2,086,800	2,352.3	2,217.9
05/26(火)	2,348	2,367	2,314	2,353	2,149,500	2,359.4	2,213.9
05/25(月)	2,354	2,382	2,312	2,348	1,876,200	2,355.8	2,209.8
05/22(金)	2,374	2,390	2,337	2,379	1,831,500	2,341.2	2,204.9
05/21(木)	2,390	2,415	2,346	2,359	3,460,100	2,321.5	2,198.1
05/20(水)	2,377	2,389	2,322	2,359	2,992,000	2,298.9	2,192.3
05/19(火)	2,319	2,377	2,306	2,335	2,880,100	2,281.0	2,186.8
05/18(月)	2,380	2,384	2,271	2,275	3,721,900	2,258.8	2,183.7
05/15(金)	2,283	2,318	2,259	2,280	3,334,200	2,246.7	2,179.9
05/14(木)	2,270	2,283	2,246	2,246	2,619,800	2,221.6	2,175.9
05/13(水)	2,217	2,276	2,216	2,270	2,170,700	2,216.8	2,171.6
05/12(火)	2,247	2,256	2,203	2,224	1,864,900	2,193.7	2,165.5
05/11(月)	2,166	2,228	2,160	2,215	2,043,300	2,183.7	2,163.6
05/08(金)	2,188	2,199	2,122	2,155	2,782,800	2,179.6	2,154.8
05/07(木)	2,224	2,239	2,178	2,222	2,845,000	2,155.5	2,148.8
05/01(金)	2,161	2,189	2,124	2,154	2,209,800	2,117.0	2,142.2
04/30(木)	2,210	2,210	2,129	2,174	3,463,200	2,094.2	2,136.9
04/28(火)	2,081	2,203	2,057	2,194	3,713,400	2,068.3	2,132.8
04/27(月)	2,004	2,048	1,988	2,034	2,343,600	2,045.6	2,124.9
04/24(金)	2,037	2,047	2,009	2,029	1,967,300	2,072.3	2,120.4
04/23(木)	2,019	2,046	2,006	2,040	2,209,300	2,104.3	2,118.3
04/22(水)	2,076	2,092	2,031	2,045	2,603,900	2,141.4	2,118.2
04/21(火)	2,153	2,167	2,071	2,081	3,898,400	2,182.4	2,115.9
04/20(月)	2,210	2,217	2,168	2,168	1,455,400	2,211.2	2,111.4
04/17(金)	2,226	2,231	2,188	2,189	2,294,100	2,219.7	2,105.0
04/16(木)	2,258	2,270	2,226	2,226	2,219,000	2,224.4	2,097.4
04/15(水)	2,245	2,269	2,234	2,250	1,845,700	2,223.7	2,091.0
04/14(火)	2,240	2,244	2,200	2,225	1,844,200	2,225.1	2,084.4
04/13(月)	2,191	2,224	2,183	2,210	1,599,600	2,216.3	2,075.3
04/10(金)	2,222	2,259	2,213	2,213	2,745,500	2,210.2	2,070.4
04/09(木)	2,258	2,271	2,217	2,222	2,332,500	2,195.3	2,065.9
04/08(水)	2,281	2,289	2,231	2,257	2,353,500	2,174.4	2,057.4
04/07(火)	2,199	2,233	2,177	2,181	2,263,500	2,158.4	2,053.7
04/06(月)	2,157	2,189	2,149	2,180	1,590,200	2,121.5	2,055.0
04/03(金)	2,160	2,164	2,130	2,138	1,529,300	2,086.5	2,059.6
04/02(木)	2,227	2,237	2,112	2,118	2,606,800	2,069.8	2,063.5
04/01(水)	2,112	2,186	2,102	2,177	3,373,300	2,050.9	2,065.2
03/31(火)	1,987	2,064	1,972	1,996	2,989,700	2,029.8	2,068.0
03/30(月)	1,970	2,019	1,959	2,005	4,963,100	2,030.0	2,082.3
03/27(金)	2,015	2,069	2,003	2,055	3,099,900	2,013.5	2,095.7
03/26(木)	2,077	2,086	1,999	2,023	3,563,600	1,997.9	2,105.2
03/25(水)	2,046	2,086	2,045	2,071	2,953,100	2,000.5	2,113.6
03/24(火)	1,983	2,000	1,961	1,997	1,680,700	1,983.7	2,121.2
03/23(月)	1,905	1,931	1,883	1,922	2,702,600	1,977.9	2,135.8
03/19(木)	1,963	1,997	1,960	1,977	3,276,900	1,995.3	2,154.1
03/18(水)	2,022	2,036	2,006	2,036	2,353,100	1,999.5	2,169.1
03/17(火)	2,008	2,032	1,974	1,987	1,697,800	2,005.6	2,182.9
03/16(月)	1,984	2,002	1,954	1,968	1,630,100	2,025.2	2,195.6
03/13(金)	1,969	2,021	1,965	2,009	3,034,300	2,030.8	2,206.2
03/12(木)	2,062	2,067	1,980	1,997	2,256,600	2,046.7	2,215.6
03/11(水)	2,091	2,124	2,067	2,067	2,230,700	2,067.1	2,221.6
03/10(火)	2,046	2,105	2,020	2,085	2,778,300	2,055.6	2,219.9
03/09(月)	1,924	2,011	1,893	1,996	3,891,900	2,071.3	2,218.7
03/06(金)	2,012	2,096	2,003	2,088	4,019,700	2,114.7	2,220.6
03/05(木)	2,098	2,127	2,062	2,099	4,804,400	2,156.2	2,217.3
03/04(水)	2,072	2,098	1,965	2,009	4,791,500	2,183.1	2,214.2
03/03(火)	2,194	2,220	2,161	2,164	3,889,400	2,213.5	2,212.9
03/02(月)	2,170	2,213	2,133	2,213	4,092,000	2,230.2	2,207.3
02/27(金)	2,234	2,298	2,227	2,296	3,533,300	2,257.8	2,197.5
02/26(木)	2,220	2,246	2,212	2,234	3,399,000	2,266.9	2,183.3
02/25(水)	2,218	2,221	2,153	2,162	4,915,300	2,278.5	2,174.2
02/24(火)	2,323	2,325	2,243	2,247	3,222,200	2,292.8	2,169.4
02/20(金)	2,317	2,366	2,307	2,351	2,482,900	2,295.4	2,161.1
02/19(木)	2,285	2,349	2,274	2,341	2,868,900	2,297.7	2,147.5
02/18(水)	2,282	2,300	2,253	2,291	2,318,800	2,305.3	2,132.4
02/17(火)	2,263	2,297	2,231	2,233	3,513,100	2,317.5	2,117.2
02/16(月)	2,344	2,353	2,260	2,260	3,482,100	2,347.2	2,102.3
02/13(金)	2,348	2,395	2,343	2,363	3,700,300	2,355.9	2,084.4
02/12(木)	2,352	2,392	2,340	2,379	4,412,600	2,329.8	2,063.4
02/10(火)	2,374	2,397	2,349	2,352	4,239,400	2,303.1	2,043.0
02/09(月)	2,397	2,412	2,359	2,382	3,351,100	2,261.8	2,019.6
02/06(金)	2,220	2,304	2,203	2,304	3,038,200	2,190.5	1,993.3
02/05(木)	2,257	2,271	2,217	2,232	3,810,200	2,140.9	1,971.1
02/04(水)	2,195	2,246	2,155	2,246	4,071,700	2,103.1	1,951.6
02/03(火)	2,108	2,148	2,067	2,146	3,669,700	2,055.1	1,930.9
02/02(月)	2,101	2,103	2,024	2,025	3,296,200	2,030.2	1,914.5
01/30(金)	2,052	2,062	2,040	2,056	2,362,000	2,020.7	1,902.7
01/29(木)	2,009	2,054	1,999	2,043	2,467,800	2,014.0	1,889.3
01/28(水)	1,989	2,021	1,988	2,006	1,904,100	1,999.0	1,876.4
01/27(火)	1,973	2,026	1,965	2,021	2,023,200	1,986.1	1,863.8
01/26(月)	1,973	1,997	1,962	1,977	2,074,600	1,982.8	1,850.1
01/23(金)	1,981	2,032	1,981	2,022	2,355,100	1,996.1	1,838.5
01/22(木)	1,961	1,993	1,961	1,968	3,223,200	1,999.5	1,825.9
01/21(水)	1,959	1,963	1,928	1,942	2,598,700	2,007.9	1,814.7
01/20(火)	2,011	2,028	1,991	2,005	2,235,500	2,012.2	1,802.9
01/19(月)	2,036	2,046	2,006	2,044	1,857,100	1,993.5	1,789.4
01/16(金)	1,998	2,044	1,992	2,039	2,495,200	1,957.1	1,774.8
01/15(木)	1,972	2,012	1,962	2,011	3,215,400	1,911.9	1,760.4
01/14(水)	1,934	1,966	1,906	1,963	3,778,200	1,877.0	1,746.7
01/13(火)	1,927	1,941	1,896	1,911	2,895,600	1,858.3	1,734.1
01/09(金)	1,835	1,867	1,826	1,862	2,975,500	1,829.5	1,722.7
01/08(木)	1,837	1,846	1,806	1,813	2,366,700	1,802.0	1,713.4
01/07(水)	1,839	1,861	1,825	1,836	2,696,000	1,789.2	1,706.5
01/06(火)	1,787	1,869	1,786	1,869	3,848,300	1,770.8	1,698.0
01/05(月)	1,743	1,767	1,740	1,767	2,084,900	1,743.0	1,688.4
12/30(火)	1,741	1,747	1,724	1,725	1,629,700	1,736.4	1,682.3
12/29(月)	1,741	1,752	1,732	1,749	1,631,100	1,737.4	1,676.0
12/26(金)	1,735	1,753	1,728	1,744	1,505,800	1,731.9	1,668.5
12/25(木)	1,744	1,745	1,724	1,730	1,270,800	1,727.1	1,660.1
12/24(水)	1,738	1,755	1,720	1,735	1,681,900	1,719.6	1,651.6
12/23(火)	1,725	1,750	1,720	1,729	2,003,800	1,708.4	1,641.7
12/22(月)	1,739	1,747	1,712	1,722	2,187,400	1,699.8	1,634.4
12/19(金)	1,693	1,727	1,691	1,720	3,074,400	1,697.1	1,627.1
12/18(木)	1,681	1,696	1,670	1,692	2,212,100	1,690.5	1,619.4
12/17(水)	1,685	1,690	1,656	1,679	1,746,600	1,681.6	1,611.4
12/16(火)	1,711	1,724	1,687	1,687	2,130,600	1,678.9	1,603.1
12/15(月)	1,684	1,708	1,679	1,708	3,033,000	1,677.3	1,594.6
12/12(金)	1,671	1,695	1,670	1,687	3,725,400	1,671.7	1,585.4
12/11(木)	1,687	1,692	1,646	1,648	2,739,700	1,668.4	1,577.8
12/10(水)	1,681	1,684	1,659	1,666	2,089,300	1,668.1	1,571.0
12/09(火)	1,679	1,689	1,677	1,679	1,919,300	1,660.2	1,564.1
12/08(月)	1,685	1,693	1,657	1,680	2,318,200	1,650.1	1,556.4
12/05(金)	1,647	1,677	1,637	1,670	2,529,000	1,642.6	1,548.6
12/04(木)	1,626	1,647	1,616	1,647	1,656,100	1,633.1	1,540.4
12/03(水)	1,631	1,637	1,605	1,626	2,445,700	1,629.6	1,534.0
12/02(火)	1,658	1,673	1,621	1,628	2,804,100	1,627.5	1,528.3
12/01(月)	1,647	1,675	1,639	1,642	3,171,600	1,615.3	1,521.5
11/28(金)	1,629	1,638	1,622	1,622	1,689,800	1,599.1	1,514.6
11/27(木)	1,628	1,654	1,624	1,629	2,633,200	1,581.5	1,508.5
11/26(水)	1,580	1,625	1,568	1,616	3,926,500	1,559.2	1,502.4
11/25(火)	1,577	1,578	1,540	1,567	2,273,700	1,533.3	-
11/21(金)	1,512	1,568	1,509	1,561	3,374,500	1,529.5	-
11/20(木)	1,547	1,552	1,523	1,534	2,038,800	1,525.2	-
11/19(水)	1,509	1,538	1,491	1,517	2,523,600	1,523.4	-
11/18(火)	1,534	1,543	1,487	1,487	2,772,100	1,518.7	-
11/17(月)	1,556	1,571	1,532	1,548	2,674,300	1,515.4	-
11/14(金)	1,519	1,543	1,505	1,540	2,248,900	1,500.9	-
11/13(木)	1,509	1,526	1,505	1,525	1,650,300	1,488.2	-
11/12(水)	1,483	1,507	1,479	1,494	2,807,700	1,482.4	-
11/11(火)	1,480	1,480	1,461	1,470	1,817,500	1,479.4	-
11/10(月)	1,480	1,495	1,465	1,476	2,628,800	1,484.2	-
11/07(金)	1,496	1,505	1,466	1,476	2,005,200	1,486.1	-
11/06(木)	1,487	1,514	1,484	1,496	1,780,500	1,487.8	-
11/05(水)	1,508	1,509	1,442	1,479	2,557,700	1,481.7	-
11/04(火)	1,479	1,505	1,468	1,494	2,422,200	1,483.3	-
10/31(金)	1,495	1,502	1,477	1,485	1,760,500	1,480.9	-
10/30(木)	1,466	1,486	1,464	1,485	2,802,300	1,475.7	-
10/29(水)	1,483	1,489	1,461	1,466	2,112,800	1,472.6	-
10/28(火)	1,482	1,497	1,480	1,487	1,762,200	1,473.4	-
10/27(月)	1,489	1,503	1,467	1,482	2,250,100	1,471.2	-
10/24(金)	1,473	1,481	1,459	1,459	1,355,500	1,468.2	-
10/23(木)	1,462	1,481	1,457	1,470	1,601,000	1,458.4	-
10/22(水)	1,471	1,486	1,469	1,469	1,465,200	1,455.7	-
10/21(火)	1,471	1,483	1,466	1,475	2,040,500	1,447.8	-

銘柄	RSI	25日乖離	点灯シグナル
ほくほくフィナンシャルグループ (8377)	14.0	-69.5%	📉 RSI30以下 ⬇️ 25日乖離-15% 🔄 MACDクロス
山陰合同銀行 (8381)	29.1	-12.4%	📉 RSI30以下
京都フィナンシャルグループ (5844)	30.3	-10.4%	🏷️ 割安＋RSI
プロクレアホールディングス (7384)	31.3	-19.4%	⬇️ 25日乖離-15% 🏷️ 割安＋RSI
岩手銀行 (8345)	33.3	-15.6%	⬇️ 25日乖離-15% 🏷️ 割安＋RSI
秋田銀行 (8343)	33.5	-17.5%	⬇️ 25日乖離-15% 🏷️ 割安＋RSI

千葉銀行 (8331.T)