スルガ銀行(8358) 株価チャート・PER31.96倍・PBR1.44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)	2,738	2,808	2,727	2,798	981,200	2,784.2	2,871.0
10/20(火)	2,829	2,836	2,703	2,709	856,900	2,787.6	2,871.2
10/19(月)	2,780	2,848	2,740	2,836	728,600	2,828.6	2,876.4
10/16(金)	2,791	2,833	2,775	2,821	798,600	2,832.2	2,879.3
10/15(木)	2,780	2,817	2,741	2,757	877,900	2,848.0	2,885.0
10/14(水)	2,923	2,926	2,799	2,815	938,700	2,887.6	2,893.9
10/13(火)	2,891	2,934	2,877	2,914	1,129,300	2,929.6	2,898.4
10/09(金)	2,906	2,917	2,839	2,854	847,200	2,930.6	2,901.6
10/08(木)	2,937	2,949	2,889	2,900	1,045,700	2,947.0	2,906.8
10/07(水)	2,985	3,020	2,945	2,955	752,400	2,961.8	2,910.2
10/06(火)	2,958	3,045	2,944	3,025	1,298,000	2,958.8	2,910.3
10/05(月)	2,936	2,972	2,891	2,919	1,344,800	2,931.0	2,907.2
10/02(金)	2,974	3,015	2,921	2,936	1,139,900	2,938.6	2,907.0
10/01(木)	3,005	3,030	2,924	2,974	2,636,000	2,929.6	2,903.5
09/30(水)	2,869	2,962	2,867	2,940	927,700	2,898.8	2,899.0
09/29(火)	2,906	2,934	2,851	2,886	828,900	2,875.6	2,894.6
09/28(月)	2,920	2,988	2,887	2,957	1,214,800	2,874.4	2,892.3
09/25(金)	2,859	2,898	2,837	2,891	841,600	2,855.8	2,891.7
09/24(木)	2,819	2,854	2,773	2,820	974,000	2,843.4	2,892.2
09/18(金)	2,830	2,883	2,772	2,824	1,515,700	2,852.2	2,895.3
09/17(木)	2,861	2,914	2,857	2,880	773,900	2,848.6	2,897.5
09/16(水)	2,832	2,906	2,832	2,864	979,700	2,833.4	2,894.4
09/15(火)	2,876	2,884	2,813	2,829	518,400	2,828.4	2,890.1
09/14(月)	2,804	2,878	2,785	2,864	897,200	2,844.2	2,886.3
09/11(金)	2,754	2,838	2,726	2,806	1,011,400	2,864.4	2,881.6
09/10(木)	2,841	2,850	2,786	2,804	1,153,000	2,899.0	2,877.9
09/09(水)	2,899	2,911	2,833	2,839	507,900	2,923.6	2,870.8
09/08(火)	2,939	2,970	2,905	2,908	440,700	2,954.8	2,862.4
09/07(月)	2,979	2,992	2,948	2,965	555,800	2,969.6	2,850.3
09/04(金)	2,991	3,005	2,922	2,979	1,003,500	2,973.6	2,835.6
09/02(水)	2,965	2,989	2,925	2,927	650,700	2,969.6	2,821.7
09/01(火)	2,955	3,000	2,931	2,995	828,000	2,973.4	2,811.3
08/31(月)	2,990	2,998	2,943	2,982	891,600	2,957.2	2,801.8
08/28(金)	2,944	3,000	2,938	2,985	666,100	2,930.6	2,792.3
08/27(木)	2,946	2,985	2,934	2,959	747,200	2,906.0	2,782.0
08/26(水)	2,914	2,993	2,904	2,946	676,300	2,880.0	2,771.7
08/25(火)	2,860	2,924	2,853	2,914	598,900	2,856.6	2,760.9
08/24(月)	2,885	2,891	2,826	2,849	621,400	2,862.4	2,746.1
08/21(金)	2,817	2,882	2,805	2,862	839,900	2,873.2	2,740.8
08/20(木)	2,820	2,855	2,787	2,829	879,000	2,880.2	2,736.8
08/19(水)	2,900	2,906	2,819	2,829	941,200	2,890.4	2,729.6
08/18(火)	2,920	3,015	2,917	2,943	1,018,200	2,885.2	2,721.1
08/17(月)	2,898	2,923	2,885	2,903	643,700	2,847.6	2,706.2
08/14(金)	2,843	2,946	2,842	2,897	791,600	2,814.0	2,695.1
08/13(木)	2,820	2,893	2,808	2,880	1,173,500	2,783.8	2,683.9
08/12(水)	2,742	2,803	2,679	2,803	1,285,000	2,750.4	2,672.9
08/10(月)	2,736	2,785	2,671	2,755	1,242,300	2,715.2	2,663.7
08/07(金)	2,753	2,762	2,715	2,735	807,800	2,690.0	2,655.1
08/06(木)	2,800	2,836	2,727	2,746	1,364,000	2,664.0	2,645.8
08/05(水)	2,655	2,713	2,628	2,713	1,025,500	2,634.4	2,635.1
08/04(火)	2,622	2,669	2,616	2,627	691,800	2,618.0	2,623.8
08/03(月)	2,605	2,631	2,518	2,629	1,115,700	2,626.0	2,615.0
07/31(金)	2,627	2,659	2,580	2,605	830,100	2,651.8	2,605.2
07/30(木)	2,581	2,622	2,545	2,598	966,300	2,679.8	2,595.5
07/29(水)	2,649	2,673	2,596	2,631	1,016,300	2,705.8	2,584.9
07/28(火)	2,723	2,731	2,652	2,667	891,700	2,719.8	2,575.6
07/27(月)	2,745	2,765	2,706	2,758	809,800	2,721.4	2,565.2
07/24(金)	2,680	2,749	2,671	2,745	699,500	2,678.8	2,550.8
07/23(木)	2,665	2,739	2,665	2,728	588,700	2,673.0	2,539.7
07/22(水)	2,675	2,725	2,661	2,701	655,800	2,679.6	2,525.9
07/21(火)	2,577	2,681	2,555	2,675	958,900	2,669.4	2,513.2
07/17(金)	2,695	2,707	2,516	2,545	1,026,200	2,657.8	2,502.0
07/16(木)	2,734	2,758	2,706	2,716	725,500	2,662.6	2,494.4
07/15(水)	2,690	2,765	2,680	2,761	1,118,600	2,644.6	2,477.9
07/14(火)	2,624	2,671	2,580	2,650	722,700	2,616.0	2,462.0
07/13(月)	2,603	2,647	2,601	2,617	849,000	2,607.0	2,450.1
07/10(金)	2,650	2,651	2,569	2,569	1,010,100	2,598.2	2,436.7
07/09(木)	2,624	2,639	2,594	2,626	791,600	2,592.4	2,424.6
07/08(水)	2,600	2,641	2,589	2,618	747,000	2,567.8	2,409.9
07/07(火)	2,608	2,682	2,596	2,605	1,420,300	2,539.6	2,394.3
07/06(月)	2,554	2,573	2,529	2,573	729,600	2,505.0	2,379.5
07/03(金)	2,517	2,540	2,512	2,540	709,800	2,471.8	2,366.9
07/02(木)	2,527	2,550	2,497	2,503	953,600	2,440.6	2,358.0
07/01(水)	2,448	2,486	2,433	2,477	813,900	2,412.4	2,349.9
06/30(火)	2,417	2,438	2,398	2,432	905,100	2,383.6	2,344.3
06/29(月)	2,393	2,421	2,370	2,407	2,240,100	2,376.6	2,342.1
06/26(金)	2,388	2,397	2,359	2,384	476,200	2,377.0	2,341.6
06/25(木)	2,333	2,379	2,313	2,362	814,700	2,379.6	2,341.0
06/24(水)	2,385	2,402	2,315	2,333	778,600	2,400.6	2,341.8
06/23(火)	2,426	2,431	2,397	2,397	644,800	2,410.6	2,342.0
06/22(月)	2,376	2,427	2,361	2,409	463,900	2,408.2	2,339.0
06/19(金)	2,462	2,462	2,371	2,397	877,100	2,405.4	2,334.7
06/18(木)	2,418	2,467	2,403	2,467	700,400	2,396.8	2,332.3
06/17(水)	2,410	2,441	2,383	2,383	702,700	2,364.2	2,327.1
06/16(火)	2,370	2,395	2,330	2,385	687,500	2,360.2	2,323.1
06/15(月)	2,415	2,424	2,391	2,395	770,100	2,353.6	2,317.8
06/12(金)	2,354	2,383	2,333	2,354	972,600	2,331.0	2,311.3
06/11(木)	2,270	2,339	2,270	2,304	836,600	2,313.4	2,305.8
06/10(水)	2,365	2,429	2,352	2,363	765,400	2,304.4	2,304.5
06/09(火)	2,308	2,361	2,298	2,352	1,173,200	2,277.6	2,300.6
06/08(月)	2,218	2,288	2,212	2,282	834,100	2,254.2	2,299.1
06/05(金)	2,282	2,296	2,255	2,266	535,600	2,249.2	2,302.2
06/04(木)	2,210	2,307	2,170	2,259	721,200	2,259.4	2,302.2
06/03(水)	2,250	2,265	2,212	2,229	628,800	2,268.0	2,301.9
06/02(火)	2,184	2,244	2,151	2,235	887,200	2,289.6	2,300.0
06/01(月)	2,305	2,320	2,252	2,257	764,100	2,317.8	2,299.6
05/29(金)	2,340	2,364	2,317	2,317	959,600	2,345.4	2,300.1
05/28(木)	2,337	2,337	2,256	2,302	879,300	2,356.0	2,299.0
05/27(水)	2,361	2,361	2,310	2,337	545,100	2,371.8	2,298.5
05/26(火)	2,385	2,395	2,325	2,376	697,900	2,372.2	2,297.8
05/25(月)	2,391	2,407	2,348	2,395	926,300	2,361.0	2,295.5
05/22(金)	2,400	2,419	2,369	2,370	859,800	2,342.6	2,290.2
05/21(木)	2,382	2,411	2,365	2,381	804,900	2,335.8	2,285.2
05/20(水)	2,347	2,359	2,296	2,339	737,300	2,327.2	2,280.8
05/19(火)	2,337	2,358	2,300	2,320	647,600	2,315.8	2,273.6
05/18(月)	2,341	2,355	2,294	2,303	774,600	2,302.6	2,268.1
05/15(金)	2,395	2,440	2,302	2,336	1,345,400	2,288.2	2,260.9
05/14(木)	2,290	2,363	2,210	2,338	1,586,800	2,264.4	2,252.5
05/13(水)	2,253	2,291	2,246	2,282	609,600	2,251.2	2,242.6
05/12(火)	2,250	2,272	2,216	2,254	712,000	2,248.0	2,234.3
05/11(月)	2,201	2,253	2,194	2,231	972,900	2,260.0	2,229.3
05/08(金)	2,224	2,261	2,175	2,217	926,000	2,285.8	2,219.7
05/07(木)	2,316	2,343	2,252	2,272	1,247,200	2,295.2	2,211.2
05/01(金)	2,273	2,284	2,230	2,266	677,400	2,291.4	2,201.5
04/30(木)	2,317	2,336	2,271	2,314	1,108,600	2,274.2	2,191.8
04/28(火)	2,281	2,362	2,267	2,360	1,157,900	2,256.4	2,179.4
04/27(月)	2,262	2,285	2,233	2,264	850,600	2,238.4	2,160.9
04/24(金)	2,162	2,299	2,136	2,253	1,609,600	2,243.4	2,143.0
04/23(木)	2,200	2,222	2,157	2,180	663,900	2,250.8	2,127.8
04/22(水)	2,280	2,288	2,218	2,225	600,400	2,278.8	2,118.2
04/21(火)	2,304	2,304	2,261	2,270	619,700	2,297.6	2,104.3
04/20(月)	2,320	2,320	2,277	2,289	525,800	2,296.0	2,087.8
04/17(金)	2,314	2,322	2,289	2,290	450,200	2,287.4	2,071.0
04/16(木)	2,322	2,329	2,300	2,320	565,000	2,283.4	2,054.2
04/15(水)	2,300	2,347	2,296	2,319	892,400	2,251.2	2,037.8
04/14(火)	2,274	2,289	2,250	2,262	539,100	2,224.0	2,021.1
04/13(月)	2,263	2,293	2,245	2,246	723,300	2,196.2	2,003.3
04/10(金)	2,230	2,309	2,230	2,270	2,008,200	2,172.0	1,990.4
04/09(木)	2,193	2,214	2,159	2,159	724,800	2,136.2	1,978.0
04/08(水)	2,223	2,223	2,169	2,183	1,047,200	2,119.2	1,965.1
04/07(火)	2,135	2,153	2,117	2,123	455,700	2,108.6	1,956.9
04/06(月)	2,114	2,127	2,087	2,125	376,000	2,082.2	1,951.8
04/03(金)	2,107	2,200	2,073	2,091	366,900	2,058.0	1,950.2
04/02(木)	2,150	2,171	2,066	2,074	616,300	2,045.8	1,948.1
04/01(水)	2,100	2,136	2,073	2,130	825,000	2,035.6	1,945.5
03/31(火)	1,972	2,034	1,966	1,991	691,600	2,010.5	1,943.4
03/30(月)	1,957	2,011	1,954	2,004	861,000	1,991.6	1,948.1
03/27(金)	2,010	2,049	2,003	2,030	757,900	1,954.0	1,952.5
03/26(木)	2,036	2,050	1,998	2,023	922,900	1,923.0	1,953.8
03/25(水)	1,959	2,006	1,944	2,004	864,500	1,905.9	1,953.6
03/24(火)	1,865	1,897	1,863	1,897	623,900	1,880.6	1,955.4
03/23(月)	1,836	1,848	1,788	1,816	694,300	1,873.1	1,962.5
03/19(木)	1,890	1,906	1,871	1,875	732,000	1,883.7	1,974.8
03/18(水)	1,908	1,938	1,897	1,938	496,900	1,882.6	1,984.1
03/17(火)	1,898	1,903	1,874	1,878	365,000	1,876.9	1,989.8
03/16(月)	1,863	1,875	1,851	1,859	477,300	1,881.6	1,995.3
03/13(金)	1,838	1,897	1,838	1,869	1,093,800	1,873.5	2,001.0
03/12(木)	1,888	1,897	1,847	1,869	560,700	1,884.1	2,005.3
03/11(水)	1,905	1,940	1,905	1,909	874,400	1,902.2	2,008.6
03/10(火)	1,871	1,912	1,871	1,901	948,900	1,888.1	2,006.8
03/09(月)	1,785	1,839	1,785	1,819	1,203,400	1,903.0	2,006.9
03/06(金)	1,889	1,934	1,878	1,922	758,900	1,938.7	2,009.7
03/05(木)	1,927	1,982	1,918	1,959	1,066,000	1,971.1	2,007.7
03/04(水)	1,897	1,912	1,767	1,839	1,322,400	1,986.8	2,005.4
03/03(火)	1,998	2,036	1,971	1,976	921,900	2,021.2	2,007.0
03/02(月)	1,992	2,005	1,961	1,998	1,235,800	2,041.4	2,005.9
02/27(金)	2,060	2,084	2,035	2,084	698,300	2,063.6	2,003.0
02/26(木)	2,016	2,042	2,006	2,038	942,100	2,069.5	1,994.9
02/25(水)	2,061	2,061	2,004	2,010	1,315,000	2,074.4	1,989.5
02/24(火)	2,083	2,089	2,027	2,077	947,200	2,075.7	1,984.7
02/20(金)	2,091	2,109	2,077	2,109	368,300	2,070.6	1,977.5
02/19(木)	2,071	2,113	2,067	2,113	449,600	2,063.8	1,967.2
02/18(水)	2,052	2,069	2,036	2,062	410,900	2,065.3	1,954.9
02/17(火)	2,040	2,070	2,017	2,017	407,400	2,074.4	1,944.2
02/16(月)	2,074	2,079	2,005	2,052	1,080,200	2,087.1	1,933.8
02/13(金)	2,085	2,101	2,044	2,074	1,414,300	2,080.1	1,920.8
02/12(木)	2,103	2,161	2,054	2,121	1,822,700	2,065.5	1,906.9
02/10(火)	2,091	2,116	2,085	2,108	579,000	2,036.5	1,891.5
02/09(月)	2,065	2,091	2,061	2,081	811,000	2,005.3	1,874.9
02/06(金)	1,982	2,016	1,959	2,016	443,700	1,962.1	1,858.8
02/05(木)	1,988	2,008	1,978	2,002	434,800	1,939.5	1,845.6
02/04(水)	1,963	1,985	1,948	1,976	663,100	1,916.7	1,832.4
02/03(火)	1,899	1,951	1,885	1,951	584,400	1,896.3	1,820.4
02/02(月)	1,914	1,923	1,865	1,865	501,200	1,886.1	1,809.0
01/30(金)	1,902	1,911	1,891	1,903	459,100	1,889.0	1,802.0
01/29(木)	1,872	1,899	1,864	1,888	439,700	1,897.7	1,793.6
01/28(水)	1,893	1,902	1,874	1,874	521,200	1,905.5	1,786.0
01/27(火)	1,872	1,901	1,863	1,900	442,900	1,907.1	1,778.0
01/26(月)	1,902	1,911	1,878	1,880	590,600	1,907.5	1,768.9
01/23(金)	1,937	1,967	1,929	1,947	725,800	1,909.5	1,761.0
01/22(木)	1,914	1,934	1,909	1,927	606,400	1,899.6	1,751.8
01/21(水)	1,865	1,892	1,851	1,882	606,700	1,884.3	1,741.7
01/20(火)	1,897	1,915	1,890	1,902	482,600	1,869.2	1,731.6
01/19(月)	1,903	1,904	1,867	1,890	510,300	1,847.8	1,721.4
01/16(金)	1,855	1,904	1,853	1,897	760,800	1,821.3	1,711.9
01/15(木)	1,816	1,861	1,816	1,850	735,300	1,787.2	1,702.3
01/14(水)	1,801	1,811	1,775	1,806	718,800	1,762.4	1,694.2
01/13(火)	1,816	1,818	1,795	1,795	617,400	1,748.5	1,687.2
01/09(金)	1,740	1,774	1,740	1,757	595,200	1,728.1	1,679.9
01/08(木)	1,720	1,739	1,709	1,727	541,100	1,712.2	1,675.3
01/07(水)	1,732	1,746	1,719	1,727	472,200	1,704.1	1,672.2
01/06(火)	1,707	1,747	1,704	1,736	721,700	1,693.1	1,669.1
01/05(月)	1,678	1,698	1,678	1,693	478,600	1,680.7	1,664.5
12/30(火)	1,690	1,697	1,676	1,678	364,100	1,675.4	1,661.0
12/29(月)	1,679	1,686	1,667	1,686	346,600	1,678.0	1,657.3
12/26(金)	1,683	1,688	1,664	1,672	253,700	1,679.4	1,652.0
12/25(木)	1,679	1,681	1,659	1,675	191,200	1,684.7	1,646.4
12/24(水)	1,691	1,696	1,663	1,667	369,500	1,684.3	1,639.2
12/23(火)	1,687	1,709	1,685	1,690	318,800	1,685.5	1,632.2
12/22(月)	1,706	1,713	1,688	1,693	507,800	1,684.1	1,625.1
12/19(金)	1,672	1,701	1,672	1,698	742,600	1,688.8	1,618.6
12/18(木)	1,677	1,683	1,663	1,673	488,800	1,684.1	1,614.5
12/17(水)	1,678	1,681	1,647	1,673	605,000	1,675.4	1,608.8
12/16(火)	1,713	1,713	1,675	1,683	622,700	1,670.1	1,602.8
12/15(月)	1,675	1,718	1,673	1,717	487,600	1,663.9	1,596.5
12/12(金)	1,667	1,685	1,654	1,675	638,600	1,651.9	1,587.5
12/11(木)	1,660	1,666	1,630	1,630	395,000	1,647.0	1,581.2
12/10(水)	1,650	1,659	1,642	1,646	413,000	1,647.0	1,576.9
12/09(火)	1,653	1,670	1,652	1,652	322,200	1,640.3	1,571.9
12/08(月)	1,653	1,665	1,646	1,657	404,300	1,638.3	1,566.3
12/05(金)	1,620	1,656	1,619	1,650	462,900	1,636.8	1,560.6
12/04(木)	1,620	1,632	1,609	1,630	377,100	1,636.8	1,553.5
12/03(水)	1,641	1,642	1,613	1,613	655,400	1,635.0	1,548.4
12/02(火)	1,659	1,671	1,640	1,642	473,600	1,633.8	1,544.6
12/01(月)	1,664	1,677	1,648	1,649	631,600	1,622.4	1,538.2
11/28(金)	1,620	1,663	1,620	1,650	833,500	1,603.0	1,531.5
11/27(木)	1,620	1,637	1,615	1,621	526,300	1,579.6	1,525.1
11/26(水)	1,585	1,610	1,585	1,607	694,400	1,554.1	1,519.5
11/25(火)	1,583	1,594	1,561	1,585	985,100	1,531.3	-
11/21(金)	1,519	1,553	1,515	1,552	837,100	1,516.6	-
11/20(木)	1,520	1,536	1,515	1,533	439,600	1,512.7	-
11/19(水)	1,504	1,511	1,469	1,493	758,600	1,525.1	-
11/18(火)	1,506	1,514	1,485	1,493	682,600	1,532.7	-
11/17(月)	1,532	1,544	1,504	1,512	657,000	1,538.2	-
11/14(金)	1,590	1,590	1,525	1,532	1,549,000	1,541.2	-
11/13(木)	1,551	1,620	1,471	1,595	1,792,100	1,533.1	-
11/12(水)	1,536	1,554	1,524	1,531	918,900	1,517.6	-
11/11(火)	1,536	1,536	1,511	1,521	538,100	1,515.6	-
11/10(月)	1,507	1,526	1,494	1,526	1,009,600	1,515.6	-
11/07(金)	1,502	1,508	1,481	1,492	771,300	1,512.9	-
11/06(木)	1,522	1,529	1,511	1,518	962,800	1,517.2	-
11/05(水)	1,516	1,525	1,477	1,522	865,900	1,508.6	-
11/04(火)	1,501	1,537	1,487	1,521	789,300	1,504.4	-
10/31(金)	1,514	1,525	1,499	1,513	467,100	1,503.9	-
10/30(木)	1,487	1,515	1,482	1,514	801,500	1,497.8	-
10/29(水)	1,496	1,501	1,472	1,474	761,200	1,491.7	-
10/28(火)	1,518	1,518	1,491	1,501	712,200	1,494.4	-
10/27(月)	1,495	1,520	1,488	1,518	705,000	1,490.7	-
10/24(金)	1,491	1,493	1,477	1,482	463,700	1,484.6	-
10/23(木)	1,479	1,495	1,479	1,483	507,100	1,473.6	-
10/22(水)	1,482	1,500	1,479	1,488	532,800	1,474.8	-
10/21(火)	1,488	1,497	1,472	1,482	741,600	1,472.4	-

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

スルガ銀行 (8358.T)