滋賀銀行(8366) 株価チャート・PER51.31倍・PBR0.96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)	2,623	2,696	2,623	2,694	1,102,000	2,756.8	2,943.8
10/20(火)	2,734	2,761	2,626	2,628	732,500	2,807.6	2,950.7
10/19(月)	2,718	2,807	2,694	2,784	826,000	2,897.0	2,956.0
10/16(金)	2,871	2,893	2,786	2,816	962,500	2,937.6	2,956.8
10/15(木)	2,879	2,914	2,823	2,862	1,287,900	2,983.4	2,959.3
10/14(水)	3,065	3,070	2,922	2,948	942,500	3,036.0	2,959.3
10/13(火)	3,040	3,135	3,040	3,075	1,136,600	3,082.4	2,953.6
10/09(金)	3,030	3,060	2,974	2,987	1,164,600	3,082.4	2,945.0
10/08(木)	3,120	3,140	3,045	3,045	934,800	3,089.0	2,939.4
10/07(水)	3,130	3,170	3,095	3,125	704,200	3,090.0	2,930.2
10/06(火)	3,100	3,180	3,090	3,180	593,100	3,080.0	2,915.8
10/05(月)	3,045	3,075	3,005	3,075	386,400	3,043.0	2,898.8
10/02(金)	3,050	3,070	3,005	3,020	495,100	3,039.0	2,883.7
10/01(木)	3,055	3,080	2,964	3,050	774,400	3,039.0	2,868.5
09/30(水)	3,010	3,115	2,985	3,075	842,100	3,001.6	2,853.2
09/29(火)	2,997	3,040	2,963	2,995	577,300	2,963.2	2,837.1
09/28(月)	3,050	3,080	3,030	3,055	639,000	2,944.2	2,822.8
09/25(金)	2,883	3,020	2,880	3,020	750,100	2,913.6	2,811.2
09/24(木)	2,869	2,874	2,812	2,863	574,700	2,880.4	2,801.0
09/18(金)	2,880	2,911	2,840	2,883	732,300	2,889.2	2,797.4
09/17(木)	2,922	2,979	2,874	2,900	558,000	2,883.0	2,789.8
09/16(水)	2,845	2,934	2,845	2,902	913,600	2,876.2	2,776.2
09/15(火)	2,907	2,921	2,823	2,854	826,600	2,847.8	2,759.6
09/14(月)	2,829	2,918	2,821	2,907	426,500	2,838.2	2,747.6
09/11(金)	2,816	2,878	2,784	2,852	772,000	2,832.2	2,736.5
09/10(木)	2,775	2,870	2,774	2,866	420,300	2,834.2	2,726.7
09/09(水)	2,796	2,813	2,749	2,760	518,000	2,822.4	2,711.5
09/08(火)	2,850	2,867	2,804	2,806	470,600	2,842.0	2,699.8
09/07(月)	2,862	2,882	2,829	2,877	428,800	2,850.2	2,683.5
09/04(金)	2,872	2,908	2,811	2,862	702,100	2,838.2	2,662.9
09/02(水)	2,810	2,873	2,779	2,807	727,300	2,818.4	2,646.4
09/01(火)	2,815	2,859	2,769	2,858	670,100	2,808.0	2,638.4
08/31(月)	2,791	2,862	2,772	2,847	636,300	2,776.0	2,633.0
08/28(金)	2,760	2,839	2,746	2,817	598,100	2,734.8	2,625.4
08/27(木)	2,770	2,786	2,749	2,763	486,700	2,704.6	2,620.1
08/26(水)	2,737	2,767	2,707	2,755	578,800	2,686.8	2,618.0
08/25(火)	2,672	2,702	2,650	2,698	571,000	2,663.4	2,615.7
08/24(月)	2,716	2,719	2,634	2,641	801,500	2,676.4	2,609.4
08/21(金)	2,665	2,691	2,643	2,666	690,400	2,701.2	2,613.1
08/20(木)	2,618	2,703	2,603	2,674	658,400	2,723.0	2,616.9
08/19(水)	2,698	2,746	2,634	2,638	756,300	2,726.4	2,621.3
08/18(火)	2,815	2,828	2,740	2,763	682,300	2,711.0	2,630.4
08/17(月)	2,803	2,819	2,758	2,765	502,100	2,655.8	2,635.4
08/14(金)	2,700	2,839	2,693	2,775	933,100	2,613.4	2,640.5
08/13(木)	2,594	2,697	2,587	2,691	934,500	2,584.6	2,642.3
08/12(水)	2,524	2,578	2,520	2,561	635,500	2,567.8	2,645.6
08/10(月)	2,536	2,536	2,466	2,487	786,500	2,552.8	2,649.1
08/07(金)	2,613	2,635	2,553	2,553	907,200	2,548.6	2,655.2
08/06(木)	2,610	2,679	2,590	2,631	723,500	2,518.0	2,656.8
08/05(水)	2,507	2,607	2,495	2,607	1,031,000	2,464.2	2,658.5
08/04(火)	2,451	2,507	2,428	2,486	1,183,000	2,432.6	2,658.4
08/03(月)	2,397	2,500	2,356	2,466	1,397,600	2,456.6	2,659.4
07/31(金)	2,399	2,440	2,306	2,400	1,683,500	2,508.4	2,657.3
07/30(木)	2,321	2,441	2,297	2,362	1,537,700	2,559.4	2,654.6
07/29(水)	2,556	2,576	2,434	2,449	1,712,800	2,624.2	2,652.2
07/28(火)	2,600	2,644	2,551	2,606	1,362,900	2,676.4	2,648.4
07/27(月)	2,640	2,735	2,638	2,725	1,469,300	2,694.6	2,637.9
07/24(金)	2,614	2,675	2,605	2,655	1,252,300	2,658.0	2,620.7
07/23(木)	2,663	2,803	2,656	2,686	1,204,000	2,673.4	2,607.6
07/22(水)	2,720	2,748	2,687	2,710	883,800	2,688.4	2,590.1
07/21(火)	2,592	2,719	2,557	2,697	1,586,600	2,703.2	2,573.1
07/17(金)	2,729	2,752	2,518	2,542	1,533,000	2,737.2	2,556.5
07/16(木)	2,732	2,791	2,718	2,732	1,325,800	2,806.4	2,545.6
07/15(水)	2,792	2,798	2,714	2,761	1,941,100	2,838.2	2,525.1
07/14(火)	2,789	2,789	2,678	2,784	1,624,100	2,850.2	2,503.7
07/13(月)	2,887	2,944	2,848	2,867	900,300	2,848.0	2,481.8
07/10(金)	2,935	2,996	2,886	2,888	1,457,400	2,804.2	2,451.4
07/09(木)	2,820	2,898	2,773	2,891	1,123,400	2,754.8	2,419.5
07/08(水)	2,756	2,865	2,739	2,821	1,127,700	2,695.2	2,386.8
07/07(火)	2,765	2,846	2,764	2,773	1,166,400	2,665.4	2,352.8
07/06(月)	2,638	2,668	2,611	2,648	654,900	2,631.8	2,320.2
07/03(金)	2,594	2,658	2,568	2,641	805,700	2,604.6	2,293.7
07/02(木)	2,699	2,764	2,593	2,593	1,334,000	2,558.8	2,268.1
07/01(水)	2,612	2,693	2,610	2,672	1,177,700	2,506.8	2,245.0
06/30(火)	2,520	2,635	2,519	2,605	1,568,100	2,432.6	2,221.8
06/29(月)	2,454	2,528	2,412	2,512	1,132,700	2,382.4	2,203.6
06/26(金)	2,353	2,425	2,353	2,412	935,000	2,349.0	2,188.8
06/25(木)	2,351	2,358	2,307	2,333	869,000	2,325.4	2,178.9
06/24(水)	2,358	2,377	2,281	2,301	382,000	2,324.6	2,171.9
06/23(火)	2,365	2,403	2,339	2,354	807,900	2,314.0	2,163.3
06/22(月)	2,287	2,368	2,284	2,345	462,400	2,300.0	2,153.0
06/19(金)	2,337	2,352	2,285	2,294	1,117,800	2,287.6	2,141.8
06/18(木)	2,285	2,350	2,276	2,329	789,900	2,282.4	2,132.3
06/17(水)	2,311	2,365	2,244	2,248	829,600	2,260.6	2,119.7
06/16(火)	2,261	2,299	2,205	2,284	686,200	2,256.2	2,108.8
06/15(月)	2,327	2,341	2,283	2,283	628,500	2,247.0	2,094.5
06/12(金)	2,264	2,307	2,250	2,268	785,700	2,211.4	2,079.8
06/11(木)	2,231	2,245	2,172	2,220	692,300	2,176.2	2,063.4
06/10(水)	2,260	2,343	2,210	2,226	1,560,000	2,146.8	2,051.9
06/09(火)	2,151	2,262	2,151	2,238	1,464,900	2,096.0	2,038.3
06/08(月)	2,058	2,114	2,033	2,105	848,500	2,040.0	2,025.8
06/05(金)	2,084	2,127	2,080	2,092	479,500	2,015.8	2,019.7
06/04(木)	1,975	2,096	1,960	2,073	798,600	1,997.8	2,011.4
06/03(水)	1,959	1,989	1,944	1,972	589,600	1,986.2	2,003.2
06/02(火)	1,910	1,965	1,882	1,958	674,300	2,010.2	2,000.6
06/01(月)	2,015	2,032	1,984	1,984	849,800	2,048.6	1,996.1
05/29(金)	2,015	2,054	2,000	2,002	902,700	2,080.2	1,991.6
05/28(木)	2,065	2,065	1,987	2,015	616,800	2,112.8	1,990.9
05/27(水)	2,135	2,136	2,076	2,092	546,500	2,141.4	1,992.6
05/26(火)	2,140	2,168	2,095	2,150	402,700	2,140.0	1,993.1
05/25(月)	2,158	2,171	2,093	2,142	560,200	2,129.2	1,990.2
05/22(金)	2,180	2,190	2,147	2,165	417,400	2,114.2	1,988.6
05/21(木)	2,109	2,174	2,109	2,158	721,400	2,092.4	1,985.0
05/20(水)	2,120	2,134	2,057	2,085	531,700	2,063.6	1,982.3
05/19(火)	2,075	2,109	2,065	2,096	654,600	2,041.8	1,981.8
05/18(月)	2,068	2,085	2,022	2,067	735,600	2,007.8	1,978.7
05/15(金)	2,032	2,089	2,025	2,056	1,035,300	1,977.2	1,973.9
05/14(木)	1,971	2,027	1,944	2,014	1,122,200	1,937.8	1,967.6
05/13(水)	1,942	1,995	1,930	1,976	965,100	1,921.6	1,963.1
05/12(火)	1,930	1,955	1,906	1,926	393,200	1,903.6	1,961.0
05/11(月)	1,861	1,917	1,854	1,914	606,500	1,903.4	1,962.8
05/08(金)	1,866	1,882	1,808	1,859	961,500	1,911.0	1,960.7
05/07(木)	1,916	1,968	1,892	1,933	1,038,800	1,916.2	1,959.3
05/01(金)	1,900	1,906	1,868	1,886	561,400	1,903.4	1,958.5
04/30(木)	1,912	1,928	1,877	1,925	592,100	1,907.6	1,955.4
04/28(火)	1,910	1,965	1,889	1,952	857,500	1,891.6	1,950.7
04/27(月)	1,853	1,897	1,845	1,885	516,600	1,875.6	1,941.2
04/24(金)	1,902	1,907	1,859	1,869	472,900	1,895.4	1,931.9
04/23(木)	1,832	1,912	1,825	1,907	1,166,200	1,932.8	1,927.0
04/22(水)	1,850	1,869	1,814	1,845	992,900	1,972.6	1,921.7
04/21(火)	1,971	1,971	1,862	1,872	1,453,600	2,019.2	1,917.1
04/20(月)	2,063	2,073	1,963	1,984	927,700	2,064.8	1,910.9
04/17(金)	2,138	2,151	2,056	2,056	899,900	2,083.4	1,899.6
04/16(木)	2,099	2,126	2,087	2,106	576,100	2,090.2	1,885.5
04/15(水)	2,120	2,144	2,067	2,078	572,400	2,083.4	1,869.8
04/14(火)	2,098	2,122	2,062	2,100	701,800	2,071.4	1,854.7
04/13(月)	2,055	2,116	2,051	2,077	668,000	2,040.8	1,835.0
04/10(金)	2,103	2,166	2,080	2,090	936,000	2,005.4	1,819.7
04/09(木)	2,055	2,099	2,051	2,072	991,700	1,967.6	1,803.9
04/08(水)	2,015	2,052	2,003	2,018	921,900	1,937.8	1,784.7
04/07(火)	1,922	1,959	1,920	1,947	731,400	1,928.2	1,773.1
04/06(月)	1,882	1,917	1,880	1,900	607,800	1,911.4	1,764.3
04/03(金)	1,901	1,930	1,888	1,901	584,500	1,896.0	1,760.1
04/02(木)	2,025	2,036	1,912	1,923	868,600	1,898.4	1,751.4
04/01(水)	1,940	1,993	1,907	1,970	1,493,700	1,875.4	1,740.6
03/31(火)	1,862	1,947	1,842	1,863	1,405,800	1,842.9	1,729.8
03/30(月)	1,930	1,955	1,823	1,823	2,418,900	1,813.2	1,725.1
03/27(金)	1,836	1,941	1,834	1,913	1,695,000	1,779.3	1,722.3
03/26(木)	1,844	1,846	1,778	1,808	865,000	1,745.9	1,713.8
03/25(水)	1,804	1,818	1,774	1,808	1,186,000	1,739.2	1,708.4
03/24(火)	1,713	1,734	1,689	1,715	628,000	1,723.7	1,704.6
03/23(月)	1,689	1,693	1,633	1,653	843,000	1,724.5	1,706.4
03/19(木)	1,744	1,772	1,728	1,746	761,500	1,734.0	1,713.3
03/18(水)	1,756	1,794	1,746	1,774	852,000	1,725.3	1,716.1
03/17(火)	1,738	1,786	1,717	1,730	857,000	1,713.4	1,716.2
03/16(月)	1,689	1,734	1,689	1,719	715,000	1,707.4	1,715.9
03/13(金)	1,687	1,730	1,675	1,701	862,500	1,685.2	1,715.5
03/12(木)	1,697	1,721	1,685	1,703	1,149,500	1,684.0	1,713.9
03/11(水)	1,722	1,748	1,711	1,715	662,000	1,682.4	1,711.5
03/10(火)	1,647	1,719	1,641	1,701	1,015,000	1,657.8	1,705.5
03/09(月)	1,556	1,619	1,550	1,607	929,000	1,663.4	1,700.1
03/06(金)	1,657	1,703	1,627	1,695	632,000	1,687.2	1,701.1
03/05(木)	1,687	1,728	1,671	1,695	942,000	1,707.0	1,697.7
03/04(水)	1,657	1,683	1,568	1,592	1,027,500	1,705.0	1,694.6
03/03(火)	1,732	1,790	1,721	1,728	1,178,000	1,717.3	1,694.6
03/02(月)	1,687	1,726	1,683	1,726	1,101,000	1,711.8	1,690.6
02/27(金)	1,701	1,798	1,677	1,794	1,873,000	1,715.4	1,685.5
02/26(木)	1,673	1,699	1,669	1,685	519,500	1,707.4	1,676.5
02/25(水)	1,693	1,693	1,647	1,653	765,500	1,710.2	1,672.9
02/24(火)	1,722	1,732	1,673	1,701	714,500	1,714.2	1,670.9
02/20(金)	1,726	1,750	1,721	1,744	521,000	1,716.9	1,667.3
02/19(木)	1,699	1,754	1,695	1,754	609,000	1,719.7	1,661.5
02/18(水)	1,693	1,707	1,681	1,699	500,000	1,734.0	1,653.5
02/17(火)	1,701	1,715	1,667	1,673	519,500	1,757.4	1,647.2
02/16(月)	1,762	1,762	1,691	1,715	747,000	1,778.5	1,640.9
02/13(金)	1,818	1,820	1,754	1,758	672,500	1,780.0	1,632.2
02/12(木)	1,804	1,828	1,778	1,826	942,000	1,770.1	1,622.6
02/10(火)	1,782	1,816	1,778	1,816	821,500	1,737.2	1,610.4
02/09(月)	1,768	1,782	1,734	1,778	726,000	1,702.3	1,596.2
02/06(金)	1,691	1,760	1,681	1,722	1,375,000	1,659.8	1,582.1
02/05(木)	1,687	1,715	1,681	1,709	796,000	1,628.4	1,570.3
02/04(水)	1,667	1,679	1,647	1,661	702,000	1,613.4	1,559.0
02/03(火)	1,588	1,641	1,580	1,641	953,000	1,602.6	1,549.6
02/02(月)	1,611	1,621	1,560	1,566	923,500	1,597.9	1,541.4
01/30(金)	1,603	1,611	1,556	1,566	1,387,000	1,603.0	1,537.0
01/29(木)	1,613	1,651	1,586	1,633	1,152,000	1,615.7	1,534.3
01/28(水)	1,601	1,621	1,588	1,607	511,500	1,609.0	1,528.5
01/27(火)	1,576	1,619	1,568	1,617	614,500	1,601.4	1,522.4
01/26(月)	1,586	1,629	1,578	1,592	1,229,500	1,596.7	1,516.3
01/23(金)	1,607	1,643	1,605	1,629	852,500	1,599.1	1,510.6
01/22(木)	1,584	1,621	1,582	1,599	560,000	1,595.5	1,504.8
01/21(水)	1,552	1,580	1,528	1,570	567,000	1,595.1	1,499.1
01/20(火)	1,592	1,603	1,584	1,594	531,500	1,592.3	1,494.1
01/19(月)	1,619	1,621	1,590	1,603	391,500	1,582.0	1,487.9
01/16(金)	1,597	1,625	1,594	1,611	525,000	1,564.1	1,479.8
01/15(木)	1,558	1,615	1,556	1,597	653,000	1,541.5	1,471.3
01/14(水)	1,542	1,558	1,516	1,556	859,500	1,525.6	1,463.4
01/13(火)	1,574	1,576	1,540	1,542	920,000	1,518.5	1,457.1
01/09(金)	1,514	1,522	1,502	1,514	382,000	1,502.2	1,449.4
01/08(木)	1,522	1,522	1,490	1,498	630,500	1,484.4	1,444.6
01/07(水)	1,506	1,528	1,506	1,518	525,500	1,470.5	1,441.2
01/06(火)	1,478	1,538	1,478	1,520	804,000	1,451.8	1,434.4
01/05(月)	1,439	1,461	1,433	1,461	617,000	1,433.2	1,426.7
12/30(火)	1,433	1,445	1,423	1,425	361,500	1,428.0	1,419.8
12/29(月)	1,425	1,429	1,411	1,429	485,500	1,434.4	1,412.3
12/26(金)	1,441	1,441	1,415	1,425	475,000	1,448.2	1,404.2
12/25(木)	1,435	1,437	1,423	1,427	349,000	1,460.9	1,396.2
12/24(水)	1,467	1,472	1,433	1,435	578,000	1,466.5	1,387.3
12/23(火)	1,498	1,502	1,457	1,457	552,000	1,472.5	1,378.0
12/22(月)	1,518	1,534	1,490	1,498	756,500	1,471.3	1,368.4
12/19(金)	1,461	1,490	1,457	1,488	757,000	1,468.5	1,357.7
12/18(木)	1,474	1,478	1,443	1,455	427,000	1,461.7	1,348.8
12/17(水)	1,465	1,468	1,435	1,465	516,500	1,460.2	1,341.0
12/16(火)	1,486	1,486	1,445	1,451	735,000	1,454.6	1,332.7
12/15(月)	1,455	1,486	1,447	1,484	720,500	1,445.1	1,326.0
12/12(金)	1,467	1,474	1,449	1,455	673,000	1,428.0	1,317.1
12/11(木)	1,451	1,468	1,437	1,447	687,000	1,416.9	1,309.6
12/10(水)	1,413	1,439	1,411	1,437	649,000	1,407.4	1,301.5
12/09(火)	1,399	1,411	1,397	1,403	322,500	1,389.9	1,293.6
12/08(月)	1,399	1,415	1,373	1,399	497,500	1,387.9	1,287.0
12/05(金)	1,389	1,403	1,379	1,399	546,500	1,390.7	1,280.2
12/04(木)	1,345	1,401	1,345	1,399	709,000	1,380.8	1,272.5
12/03(水)	1,389	1,391	1,341	1,349	897,000	1,366.1	1,266.0
12/02(火)	1,443	1,443	1,385	1,393	1,092,500	1,354.2	1,262.3
12/01(月)	1,389	1,417	1,373	1,413	1,404,000	1,322.8	1,255.4
11/28(金)	1,345	1,377	1,336	1,349	1,281,000	1,285.5	1,248.0
11/27(木)	1,310	1,357	1,300	1,326	1,488,500	1,260.5	1,242.7
11/26(水)	1,260	1,302	1,256	1,290	1,345,000	1,236.3	1,238.9
11/25(火)	1,246	1,260	1,224	1,236	1,193,500	1,218.8	-
11/21(金)	1,205	1,242	1,205	1,226	913,000	1,214.9	-
11/20(木)	1,224	1,230	1,205	1,224	408,000	1,215.7	-
11/19(水)	1,211	1,226	1,201	1,205	482,000	1,224.0	-
11/18(火)	1,207	1,218	1,197	1,203	713,000	1,235.1	-
11/17(月)	1,211	1,218	1,187	1,216	1,116,000	1,245.8	-
11/14(金)	1,260	1,274	1,205	1,230	997,000	1,259.3	-
11/13(木)	1,272	1,282	1,266	1,266	337,500	1,265.7	-
11/12(水)	1,258	1,272	1,252	1,260	403,000	1,265.7	-
11/11(火)	1,282	1,282	1,252	1,256	412,000	1,262.5	-
11/10(月)	1,274	1,284	1,262	1,284	382,000	1,259.3	-
11/07(金)	1,266	1,266	1,234	1,262	529,500	1,249.8	-
11/06(木)	1,240	1,274	1,234	1,266	721,500	1,243.5	-
11/05(水)	1,244	1,252	1,205	1,244	553,000	1,231.5	-
11/04(火)	1,240	1,250	1,226	1,240	422,500	1,230.0	-
10/31(金)	1,236	1,236	1,212	1,236	646,000	1,233.1	-
10/30(木)	1,212	1,234	1,212	1,230	596,500	1,230.0	-
10/29(水)	1,234	1,240	1,205	1,207	483,000	1,229.6	-
10/28(火)	1,242	1,250	1,230	1,236	580,500	1,231.9	-
10/27(月)	1,240	1,258	1,238	1,256	600,000	1,230.4	-
10/24(金)	1,220	1,228	1,214	1,220	352,500	1,228.0	-
10/23(木)	1,214	1,234	1,212	1,228	517,000	1,226.0	-
10/22(水)	1,226	1,238	1,218	1,218	559,500	1,228.4	-
10/21(火)	1,252	1,252	1,228	1,228	544,000	1,228.0	-

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

滋賀銀行 (8366.T)