清水銀行(8364) 株価チャート・PER13.48倍・PBR0.39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)	2,771	2,817	2,762	2,810	31,300	2,822.0	3,101.8
10/20(火)	2,828	2,844	2,724	2,737	47,100	2,842.2	3,115.0
10/19(月)	2,860	2,890	2,804	2,874	31,800	2,902.8	3,128.0
10/16(金)	2,815	2,910	2,810	2,891	43,300	2,936.0	3,139.6
10/15(木)	2,839	2,867	2,750	2,798	79,500	2,973.8	3,152.0
10/14(水)	3,040	3,040	2,907	2,911	37,300	3,066.2	3,169.6
10/13(火)	3,045	3,110	3,025	3,040	19,100	3,153.0	3,179.2
10/09(金)	3,060	3,105	3,010	3,040	41,200	3,194.0	3,185.4
10/08(木)	3,210	3,210	3,080	3,080	63,900	3,234.0	3,190.8
10/07(水)	3,275	3,380	3,240	3,260	38,400	3,265.0	3,196.0
10/06(火)	3,245	3,345	3,230	3,345	33,100	3,276.0	3,192.8
10/05(月)	3,235	3,265	3,180	3,245	29,000	3,253.0	3,182.8
10/02(金)	3,180	3,325	3,170	3,240	69,100	3,260.0	3,174.8
10/01(木)	3,245	3,260	3,170	3,235	66,600	3,268.0	3,167.0
09/30(水)	3,230	3,340	3,230	3,315	36,800	3,241.0	3,161.2
09/29(火)	3,205	3,270	3,175	3,230	34,700	3,204.0	3,153.0
09/28(月)	3,270	3,300	3,225	3,280	38,300	3,186.0	3,146.0
09/25(金)	3,130	3,280	3,130	3,280	51,500	3,163.0	3,146.4
09/24(木)	3,130	3,130	3,020	3,100	30,700	3,135.0	3,142.6
09/18(金)	3,140	3,150	3,090	3,130	39,500	3,145.0	3,141.6
09/17(木)	3,180	3,230	3,110	3,140	32,800	3,141.0	3,134.0
09/16(水)	3,115	3,210	3,105	3,165	15,300	3,141.0	3,120.8
09/15(火)	3,130	3,175	3,120	3,140	21,600	3,120.0	3,104.1
09/14(月)	3,100	3,190	3,090	3,150	27,900	3,125.0	3,090.2
09/11(金)	3,070	3,195	3,020	3,110	39,400	3,135.0	3,075.0
09/10(木)	3,015	3,140	3,015	3,140	40,500	3,161.0	3,058.4
09/09(水)	3,145	3,165	3,040	3,060	46,400	3,163.0	3,033.4
09/08(火)	3,170	3,220	3,125	3,165	26,800	3,190.0	3,015.0
09/07(月)	3,200	3,260	3,175	3,200	27,800	3,192.0	2,995.6
09/04(金)	3,240	3,270	3,130	3,240	41,700	3,194.0	2,973.2
09/02(水)	3,140	3,190	3,115	3,150	27,400	3,182.0	2,952.9
09/01(火)	3,160	3,235	3,120	3,195	37,200	3,171.0	2,937.9
08/31(月)	3,170	3,240	3,145	3,175	34,500	3,141.0	2,926.0
08/28(金)	3,135	3,260	3,110	3,210	32,000	3,115.0	2,910.4
08/27(木)	3,085	3,205	3,070	3,180	44,800	3,091.0	2,890.8
08/26(水)	3,035	3,140	3,035	3,095	35,600	3,077.0	2,870.0
08/25(火)	3,050	3,080	3,000	3,045	48,400	3,069.0	2,850.0
08/24(月)	3,105	3,105	3,015	3,045	37,800	3,118.0	2,827.8
08/21(金)	3,050	3,140	3,050	3,090	53,400	3,146.0	2,813.2
08/20(木)	3,060	3,115	3,015	3,110	45,900	3,143.0	2,798.1
08/19(水)	3,220	3,220	3,015	3,055	70,200	3,108.8	2,780.4
08/18(火)	3,170	3,300	3,150	3,290	55,900	3,060.0	2,764.6
08/17(月)	3,040	3,200	3,040	3,185	61,500	2,951.4	2,738.4
08/14(金)	2,939	3,090	2,934	3,075	69,700	2,873.0	2,718.3
08/13(木)	2,788	2,940	2,788	2,939	50,700	2,811.8	2,704.1
08/12(水)	2,730	2,825	2,730	2,811	21,700	2,763.4	2,691.5
08/10(月)	2,804	2,806	2,735	2,747	32,700	2,703.8	2,680.5
08/07(金)	2,785	2,823	2,778	2,793	33,900	2,674.4	2,669.8
08/06(木)	2,700	2,778	2,685	2,769	39,500	2,652.0	2,655.0
08/05(水)	2,545	2,700	2,545	2,697	61,100	2,626.2	2,638.6
08/04(火)	2,586	2,588	2,461	2,513	154,000	2,633.4	2,625.1
08/03(月)	2,653	2,653	2,524	2,600	84,200	2,685.8	2,619.2
07/31(金)	2,670	2,714	2,605	2,681	26,600	2,745.0	2,609.2
07/30(木)	2,731	2,739	2,633	2,640	47,900	2,766.2	2,595.7
07/29(水)	2,741	2,744	2,655	2,733	36,700	2,782.2	2,584.0
07/28(火)	2,891	2,891	2,773	2,775	24,600	2,767.2	2,571.2
07/27(月)	2,800	2,910	2,790	2,896	43,900	2,731.2	2,559.1
07/24(金)	2,670	2,799	2,670	2,787	31,800	2,650.2	2,541.6
07/23(木)	2,660	2,727	2,660	2,720	19,200	2,629.0	2,531.0
07/22(水)	2,610	2,683	2,595	2,658	35,600	2,627.4	2,522.1
07/21(火)	2,529	2,607	2,501	2,595	36,400	2,629.0	2,515.8
07/17(金)	2,658	2,665	2,470	2,491	81,700	2,642.0	2,510.4
07/16(木)	2,705	2,705	2,663	2,681	17,000	2,671.0	2,508.4
07/15(水)	2,670	2,718	2,641	2,712	31,100	2,671.4	2,498.0
07/14(火)	2,688	2,721	2,656	2,666	21,900	2,672.8	2,488.2
07/13(月)	2,650	2,717	2,637	2,660	30,300	2,664.6	2,479.1
07/10(金)	2,689	2,730	2,634	2,636	51,700	2,639.6	2,469.6
07/09(木)	2,719	2,723	2,625	2,683	49,600	2,608.4	2,461.2
07/08(水)	2,623	2,725	2,623	2,719	52,800	2,556.4	2,450.7
07/07(火)	2,545	2,678	2,545	2,625	60,300	2,484.4	2,437.4
07/06(月)	2,471	2,539	2,457	2,535	34,600	2,431.4	2,428.8
07/03(金)	2,441	2,490	2,406	2,480	31,300	2,397.2	2,426.0
07/02(木)	2,381	2,441	2,376	2,423	22,000	2,371.2	2,426.8
07/01(水)	2,360	2,398	2,358	2,359	11,800	2,355.6	2,430.4
06/30(火)	2,359	2,400	2,338	2,360	25,300	2,353.0	2,437.1
06/29(月)	2,337	2,400	2,333	2,364	21,100	2,364.0	2,443.8
06/26(金)	2,345	2,376	2,325	2,350	23,200	2,385.6	2,450.2
06/25(木)	2,352	2,376	2,335	2,345	24,500	2,407.4	2,458.0
06/24(水)	2,393	2,413	2,333	2,346	34,900	2,442.8	2,466.6
06/23(火)	2,472	2,512	2,410	2,415	28,500	2,473.0	2,474.2
06/22(月)	2,475	2,500	2,460	2,472	29,300	2,489.8	2,479.4
06/19(金)	2,509	2,509	2,440	2,459	22,400	2,487.6	2,481.0
06/18(木)	2,544	2,555	2,487	2,522	24,800	2,483.8	2,488.4
06/17(水)	2,499	2,560	2,497	2,497	36,700	2,463.6	2,493.3
06/16(火)	2,460	2,523	2,414	2,499	35,700	2,457.6	2,503.2
06/15(月)	2,460	2,503	2,460	2,461	19,800	2,445.6	2,510.6
06/12(金)	2,446	2,469	2,422	2,440	27,100	2,437.8	2,517.8
06/11(木)	2,467	2,467	2,387	2,421	23,400	2,435.2	2,524.4
06/10(水)	2,453	2,531	2,446	2,467	40,900	2,435.2	2,531.0
06/09(火)	2,408	2,476	2,408	2,439	24,100	2,419.2	2,532.8
06/08(月)	2,377	2,425	2,361	2,422	26,600	2,413.2	2,535.1
06/05(金)	2,460	2,508	2,421	2,427	40,100	2,421.8	2,540.8
06/04(木)	2,360	2,441	2,325	2,421	35,600	2,436.2	2,542.6
06/03(水)	2,390	2,399	2,361	2,387	27,800	2,455.0	2,546.4
06/02(火)	2,430	2,430	2,362	2,409	21,800	2,482.8	2,554.0
06/01(月)	2,500	2,500	2,439	2,465	32,100	2,506.6	2,563.0
05/29(金)	2,539	2,541	2,499	2,499	14,500	2,518.2	2,569.4
05/28(木)	2,509	2,518	2,475	2,515	26,600	2,527.6	2,573.4
05/27(水)	2,523	2,541	2,505	2,526	25,200	2,536.2	2,576.2
05/26(火)	2,502	2,532	2,488	2,528	14,900	2,538.4	2,578.0
05/25(月)	2,544	2,544	2,486	2,523	28,600	2,541.6	2,578.2
05/22(金)	2,588	2,600	2,538	2,546	17,600	2,539.4	2,576.5
05/21(木)	2,587	2,626	2,550	2,558	34,900	2,559.2	2,575.5
05/20(水)	2,545	2,580	2,514	2,537	40,700	2,576.6	2,573.5
05/19(火)	2,555	2,562	2,517	2,544	32,700	2,618.2	2,573.0
05/18(月)	2,495	2,554	2,476	2,512	91,300	2,646.0	2,574.0
05/15(金)	2,646	2,685	2,618	2,645	34,900	2,671.8	2,574.4
05/14(木)	2,727	2,735	2,645	2,645	32,000	2,664.0	2,568.2
05/13(水)	2,690	2,774	2,690	2,745	51,200	2,652.2	2,562.5
05/12(火)	2,644	2,727	2,630	2,683	41,400	2,605.6	2,553.8
05/11(月)	2,628	2,675	2,607	2,641	41,200	2,568.0	2,550.0
05/08(金)	2,548	2,610	2,494	2,606	40,400	2,552.8	2,542.5
05/07(木)	2,581	2,627	2,523	2,586	36,100	2,526.2	2,538.6
05/01(金)	2,482	2,523	2,465	2,512	13,500	2,511.8	2,537.7
04/30(木)	2,518	2,518	2,465	2,495	31,400	2,525.0	2,538.5
04/28(火)	2,478	2,575	2,478	2,565	35,300	2,552.6	2,543.2
04/27(月)	2,500	2,505	2,440	2,473	31,000	2,564.8	2,543.0
04/24(金)	2,560	2,564	2,475	2,514	25,000	2,589.8	2,541.7
04/23(木)	2,599	2,644	2,574	2,578	68,300	2,604.2	2,542.0
04/22(水)	2,628	2,650	2,600	2,633	66,100	2,602.8	2,542.5
04/21(火)	2,598	2,635	2,590	2,626	23,200	2,582.8	2,537.6
04/20(月)	2,611	2,611	2,569	2,598	26,300	2,553.8	2,532.7
04/17(金)	2,571	2,616	2,565	2,586	25,900	2,538.2	2,530.0
04/16(木)	2,552	2,585	2,541	2,571	34,300	2,522.8	2,529.0
04/15(水)	2,512	2,560	2,505	2,533	49,000	2,513.6	2,533.4
04/14(火)	2,520	2,536	2,481	2,481	31,200	2,520.4	2,538.1
04/13(月)	2,491	2,548	2,488	2,520	23,400	2,529.0	2,541.4
04/10(金)	2,527	2,563	2,509	2,509	17,700	2,523.0	2,549.9
04/09(木)	2,556	2,571	2,522	2,525	22,800	2,521.6	2,558.8
04/08(水)	2,588	2,618	2,564	2,567	31,200	2,521.8	2,559.7
04/07(火)	2,510	2,559	2,509	2,524	27,900	2,526.0	2,567.2
04/06(月)	2,493	2,518	2,490	2,490	17,300	2,512.2	2,575.6
04/03(金)	2,512	2,530	2,490	2,502	29,700	2,515.8	2,591.6
04/02(木)	2,590	2,620	2,523	2,526	21,700	2,528.0	2,603.8
04/01(水)	2,545	2,598	2,541	2,588	25,400	2,529.5	2,613.7
03/31(火)	2,458	2,524	2,428	2,455	28,500	2,534.4	2,623.5
03/30(月)	2,455	2,516	2,435	2,508	46,200	2,555.4	2,638.0
03/27(金)	2,531	2,599	2,518	2,563	44,800	2,541.7	2,648.4
03/26(木)	2,594	2,610	2,515	2,533	29,400	2,533.2	2,653.7
03/25(水)	2,580	2,645	2,580	2,612	35,800	2,545.0	2,659.3
03/24(火)	2,522	2,586	2,498	2,560	28,800	2,524.7	2,665.2
03/23(月)	2,471	2,514	2,422	2,439	32,600	2,513.0	2,673.2
03/19(木)	2,537	2,570	2,521	2,521	39,600	2,531.4	2,690.6
03/18(水)	2,560	2,602	2,556	2,593	24,200	2,539.7	2,704.9
03/17(火)	2,532	2,576	2,511	2,511	19,600	2,557.3	2,713.0
03/16(月)	2,525	2,527	2,479	2,502	17,100	2,584.9	2,722.3
03/13(金)	2,513	2,573	2,502	2,531	30,000	2,597.2	2,728.9
03/12(木)	2,631	2,631	2,555	2,562	25,800	2,637.7	2,730.7
03/11(水)	2,680	2,736	2,670	2,681	25,100	2,671.5	2,728.0
03/10(火)	2,655	2,683	2,595	2,649	26,400	2,645.0	2,716.9
03/09(月)	2,536	2,588	2,501	2,563	52,000	2,666.0	2,710.2
03/06(金)	2,687	2,735	2,653	2,734	31,200	2,700.2	2,706.3
03/05(木)	2,647	2,761	2,647	2,731	58,300	2,731.6	2,696.2
03/04(水)	2,672	2,692	2,516	2,548	72,600	2,746.7	2,687.0
03/03(火)	2,733	2,823	2,685	2,754	47,400	2,791.7	2,683.4
03/02(月)	2,802	2,802	2,692	2,734	66,700	2,807.7	2,673.2
02/27(金)	2,775	2,911	2,775	2,891	40,200	2,824.3	2,661.6
02/26(木)	2,776	2,835	2,760	2,806	31,400	2,799.4	2,641.4
02/25(水)	2,801	2,807	2,738	2,774	52,100	2,777.3	2,626.9
02/24(火)	2,822	2,861	2,673	2,834	75,500	2,757.5	2,615.6
02/20(金)	2,728	2,832	2,728	2,817	38,900	2,742.5	2,603.7
02/19(木)	2,698	2,777	2,689	2,767	28,100	2,731.4	2,592.2
02/18(水)	2,682	2,726	2,679	2,695	20,700	2,753.0	2,581.1
02/17(火)	2,742	2,776	2,675	2,675	23,700	2,789.6	2,573.0
02/16(月)	2,762	2,768	2,700	2,759	44,700	2,813.7	2,565.3
02/13(金)	2,868	2,886	2,734	2,762	51,500	2,810.1	2,552.0
02/12(木)	2,901	2,901	2,802	2,874	93,200	2,791.5	2,537.9
02/10(火)	2,845	2,879	2,802	2,878	65,800	2,731.8	2,519.5
02/09(月)	2,825	2,833	2,734	2,795	48,300	2,654.7	2,500.2
02/06(金)	2,630	2,741	2,613	2,741	44,500	2,576.4	2,484.5
02/05(木)	2,595	2,680	2,577	2,669	44,100	2,524.5	2,471.0
02/04(水)	2,484	2,576	2,478	2,576	30,900	2,483.9	2,461.5
02/03(火)	2,442	2,494	2,431	2,493	64,000	2,465.1	2,455.4
02/02(月)	2,481	2,489	2,404	2,404	37,700	2,466.5	2,446.1
01/30(金)	2,488	2,489	2,447	2,481	23,100	2,477.8	2,441.4
01/29(木)	2,472	2,490	2,430	2,466	32,400	2,481.4	2,432.7
01/28(水)	2,486	2,498	2,454	2,482	29,200	2,476.8	2,422.6
01/27(火)	2,460	2,520	2,457	2,500	46,700	2,457.4	2,410.2
01/26(月)	2,470	2,486	2,412	2,460	54,900	2,446.6	2,397.7
01/23(金)	2,451	2,511	2,451	2,499	38,400	2,452.7	2,386.2
01/22(木)	2,412	2,451	2,412	2,443	20,900	2,460.0	2,373.5
01/21(水)	2,396	2,423	2,365	2,385	45,400	2,477.2	2,362.7
01/20(火)	2,483	2,486	2,430	2,445	46,300	2,498.0	2,353.3
01/19(月)	2,534	2,536	2,473	2,491	24,300	2,507.7	2,342.6
01/16(金)	2,533	2,545	2,507	2,535	21,200	2,505.9	2,328.6
01/15(木)	2,498	2,529	2,478	2,529	44,300	2,484.1	2,312.9
01/14(水)	2,521	2,521	2,472	2,489	25,500	2,460.0	2,297.0
01/13(火)	2,518	2,521	2,483	2,494	30,900	2,445.2	2,283.7
01/09(金)	2,435	2,494	2,435	2,482	36,200	2,425.4	2,269.4
01/08(木)	2,409	2,440	2,409	2,427	24,700	2,409.6	2,256.6
01/07(水)	2,414	2,439	2,407	2,409	27,800	2,405.3	2,246.5
01/06(火)	2,412	2,449	2,401	2,415	39,400	2,409.4	2,236.7
01/05(月)	2,400	2,433	2,348	2,395	48,100	2,411.2	2,226.5
12/30(火)	2,396	2,416	2,381	2,403	27,400	2,384.3	2,217.9
12/29(月)	2,460	2,460	2,389	2,405	43,000	2,361.0	2,205.0
12/26(金)	2,471	2,548	2,404	2,430	86,600	2,332.5	2,191.9
12/25(木)	2,271	2,447	2,254	2,424	120,200	2,289.4	2,176.4
12/24(水)	2,288	2,296	2,253	2,261	15,700	2,239.4	2,160.4
12/23(火)	2,293	2,314	2,283	2,286	34,400	2,224.6	2,149.4
12/22(月)	2,234	2,280	2,210	2,263	41,600	2,201.6	2,139.4
12/19(金)	2,170	2,219	2,170	2,214	15,500	2,185.8	2,129.3
12/18(木)	2,184	2,197	2,174	2,174	19,100	2,177.5	2,121.7
12/17(水)	2,171	2,187	2,167	2,186	18,900	2,172.6	2,114.5
12/16(火)	2,183	2,191	2,172	2,172	46,900	2,171.2	2,106.0
12/15(月)	2,184	2,202	2,176	2,183	28,500	2,165.1	2,098.2
12/12(金)	2,175	2,191	2,171	2,173	29,600	2,156.6	2,092.2
12/11(木)	2,167	2,184	2,140	2,149	35,500	2,148.5	2,088.4
12/10(水)	2,147	2,182	2,140	2,179	19,000	2,150.0	2,083.1
12/09(火)	2,126	2,150	2,126	2,141	8,700	2,141.5	2,077.0
12/08(月)	2,155	2,164	2,122	2,141	19,300	2,145.7	2,071.0
12/05(金)	2,132	2,154	2,124	2,132	19,900	2,152.2	2,065.1
12/04(木)	2,126	2,168	2,120	2,157	23,100	2,158.7	2,058.7
12/03(水)	2,155	2,155	2,131	2,137	25,600	2,159.5	2,051.8
12/02(火)	2,188	2,192	2,155	2,162	32,100	2,167.8	2,048.4
12/01(月)	2,165	2,207	2,155	2,174	45,900	2,151.8	2,041.5
11/28(金)	2,145	2,179	2,127	2,165	21,200	2,132.4	2,035.2
11/27(木)	2,179	2,211	2,150	2,161	47,000	2,107.7	2,029.5
11/26(水)	2,105	2,181	2,102	2,179	85,500	2,080.5	2,023.2
11/25(火)	2,095	2,103	2,055	2,082	63,800	2,041.7	-
11/21(金)	2,016	2,077	2,016	2,077	56,600	2,033.0	-
11/20(木)	2,024	2,050	2,022	2,041	16,500	2,019.4	-
11/19(水)	1,982	2,029	1,982	2,024	34,400	2,015.8	-
11/18(火)	2,038	2,038	1,980	1,985	29,700	2,009.9	-
11/17(月)	2,012	2,057	2,005	2,038	44,000	2,007.9	-
11/14(金)	2,008	2,033	2,005	2,008	16,800	1,995.6	-
11/13(木)	1,996	2,024	1,996	2,023	19,100	2,000.4	-
11/12(水)	1,971	2,018	1,971	1,995	14,300	2,011.3	-
11/11(火)	1,982	1,996	1,938	1,975	48,900	2,015.4	-
11/10(月)	2,071	2,071	1,964	1,977	65,700	2,025.9	-
11/07(金)	2,056	2,076	2,025	2,032	35,800	2,028.9	-
11/06(木)	2,008	2,078	2,008	2,078	68,500	2,021.1	-
11/05(水)	2,022	2,022	1,971	2,015	32,900	2,000.2	-
11/04(火)	1,992	2,028	1,983	2,027	20,500	1,993.9	-
10/31(金)	1,994	1,994	1,977	1,992	10,400	1,998.6	-
10/30(木)	1,968	2,009	1,968	1,994	25,000	1,998.2	-
10/29(水)	1,984	1,995	1,973	1,973	16,200	2,002.8	-
10/28(火)	2,051	2,051	1,984	1,984	23,400	2,012.4	-
10/27(月)	1,993	2,062	1,993	2,051	33,900	2,016.6	-
10/24(金)	2,010	2,013	1,985	1,990	20,100	2,011.1	-
10/23(木)	2,007	2,040	2,007	2,016	17,700	2,009.7	-
10/22(水)	2,009	2,021	1,998	2,021	14,200	2,010.1	-
10/21(火)	2,023	2,032	2,002	2,005	20,700	2,014.4	-

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

清水銀行 (8364.T)