高知銀行(8416) 株価チャート・PER-・PBR0.23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)	1,023	1,051	1,022	1,045	34,600	1,045.6	1,131.0
10/20(火)	1,057	1,057	1,000	1,013	168,000	1,053.6	1,133.2
10/19(月)	1,064	1,065	1,039	1,055	26,000	1,074.8	1,136.3
10/16(金)	1,059	1,070	1,059	1,064	12,500	1,087.2	1,138.6
10/15(木)	1,055	1,072	1,034	1,051	66,700	1,097.8	1,142.2
10/14(水)	1,120	1,120	1,080	1,085	36,500	1,125.4	1,146.8
10/13(火)	1,125	1,140	1,114	1,119	12,900	1,154.0	1,149.9
10/09(金)	1,114	1,126	1,104	1,117	36,300	1,174.0	1,152.1
10/08(木)	1,189	1,189	1,117	1,117	39,900	1,193.0	1,154.3
10/07(水)	1,210	1,234	1,169	1,189	66,100	1,211.6	1,157.2
10/06(火)	1,192	1,230	1,192	1,228	26,400	1,217.0	1,157.4
10/05(月)	1,234	1,234	1,205	1,219	27,800	1,204.4	1,156.0
10/02(金)	1,200	1,229	1,194	1,212	40,000	1,195.8	1,154.3
10/01(木)	1,216	1,216	1,183	1,210	29,700	1,187.8	1,151.6
09/30(水)	1,166	1,216	1,166	1,216	50,600	1,170.4	1,149.5
09/29(火)	1,172	1,186	1,147	1,165	33,400	1,154.6	1,146.6
09/28(月)	1,168	1,185	1,168	1,176	32,900	1,146.0	1,146.4
09/25(金)	1,134	1,174	1,134	1,172	49,000	1,133.2	1,147.9
09/24(木)	1,144	1,144	1,115	1,123	18,700	1,121.0	1,148.6
09/18(金)	1,128	1,137	1,112	1,137	70,900	1,119.0	1,149.3
09/17(木)	1,122	1,141	1,119	1,122	22,400	1,112.2	1,148.4
09/16(水)	1,108	1,137	1,108	1,112	26,300	1,108.0	1,147.0
09/15(火)	1,118	1,122	1,109	1,111	18,100	1,103.8	1,145.0
09/14(月)	1,101	1,122	1,090	1,113	28,200	1,104.0	1,142.6
09/11(金)	1,087	1,116	1,069	1,103	76,500	1,112.4	1,144.2
09/10(木)	1,081	1,115	1,081	1,101	17,100	1,125.0	1,145.8
09/09(水)	1,113	1,123	1,091	1,091	22,600	1,137.0	1,146.6
09/08(火)	1,147	1,147	1,112	1,112	40,100	1,153.8	1,148.1
09/07(月)	1,171	1,184	1,146	1,155	45,500	1,165.8	1,148.3
09/04(金)	1,183	1,183	1,138	1,166	68,200	1,172.4	1,145.9
09/02(水)	1,170	1,175	1,160	1,161	35,400	1,178.0	1,143.3
09/01(火)	1,179	1,180	1,169	1,175	15,300	1,184.6	1,142.5
08/31(月)	1,195	1,210	1,172	1,172	26,500	1,185.0	1,143.7
08/28(金)	1,182	1,208	1,177	1,188	21,300	1,179.4	1,145.2
08/27(木)	1,201	1,213	1,186	1,194	30,700	1,173.4	1,145.9
08/26(水)	1,187	1,209	1,186	1,194	20,000	1,163.0	1,145.5
08/25(火)	1,146	1,198	1,146	1,177	51,300	1,156.4	1,144.8
08/24(月)	1,168	1,168	1,133	1,144	27,500	1,163.6	1,143.5
08/21(金)	1,151	1,164	1,140	1,158	12,900	1,172.8	1,145.6
08/20(木)	1,164	1,164	1,129	1,142	34,900	1,169.2	1,147.0
08/19(水)	1,213	1,213	1,145	1,161	62,300	1,164.0	1,148.2
08/18(火)	1,182	1,220	1,182	1,213	71,900	1,149.2	1,147.4
08/17(月)	1,145	1,194	1,145	1,190	71,000	1,119.0	1,143.9
08/14(金)	1,116	1,161	1,115	1,140	57,500	1,091.0	1,142.8
08/13(木)	1,090	1,116	1,090	1,116	36,400	1,093.4	1,146.3
08/12(水)	1,082	1,095	1,078	1,087	37,100	1,098.8	1,152.2
08/10(月)	1,062	1,082	1,057	1,062	44,800	1,106.0	1,159.4
08/07(金)	1,159	1,160	1,023	1,050	100,900	1,119.0	1,167.4
08/06(木)	1,152	1,168	1,146	1,152	40,100	1,132.4	1,174.8
08/05(水)	1,129	1,143	1,127	1,143	30,300	1,121.2	1,178.4
08/04(火)	1,129	1,132	1,114	1,123	18,900	1,112.8	1,182.4
08/03(月)	1,120	1,130	1,093	1,127	34,200	1,116.2	1,187.5
07/31(金)	1,102	1,121	1,085	1,117	35,300	1,131.8	1,191.9
07/30(木)	1,082	1,105	1,068	1,096	40,500	1,150.4	1,197.0
07/29(水)	1,140	1,140	1,071	1,101	115,600	1,172.4	1,202.7
07/28(火)	1,189	1,194	1,140	1,140	104,100	1,189.0	1,209.4
07/27(月)	1,214	1,216	1,186	1,205	57,400	1,196.0	1,214.5
07/24(金)	1,203	1,210	1,176	1,210	45,200	1,184.0	1,216.1
07/23(木)	1,175	1,210	1,175	1,206	32,200	1,181.4	1,218.3
07/22(水)	1,170	1,198	1,168	1,184	27,400	1,179.0	1,219.5
07/21(火)	1,156	1,175	1,150	1,175	31,600	1,176.6	1,221.8
07/17(金)	1,195	1,199	1,133	1,145	52,200	1,169.8	1,224.6
07/16(木)	1,196	1,209	1,190	1,197	35,400	1,165.6	1,228.7
07/15(水)	1,176	1,197	1,161	1,194	40,300	1,158.6	1,230.0
07/14(火)	1,147	1,176	1,141	1,172	36,800	1,165.6	1,232.6
07/13(月)	1,145	1,157	1,115	1,141	50,800	1,184.0	1,236.2
07/10(金)	1,151	1,164	1,113	1,124	143,100	1,209.0	1,240.0
07/09(木)	1,208	1,208	1,162	1,162	127,700	1,236.4	1,245.2
07/08(水)	1,212	1,239	1,175	1,229	134,800	1,251.4	1,248.4
07/07(火)	1,270	1,306	1,264	1,264	86,200	1,253.8	1,248.2
07/06(月)	1,264	1,269	1,253	1,266	19,900	1,249.4	1,245.8
07/03(金)	1,237	1,266	1,226	1,261	19,500	1,246.6	1,242.8
07/02(木)	1,247	1,264	1,234	1,237	29,400	1,241.8	1,241.1
07/01(水)	1,242	1,258	1,229	1,241	15,600	1,243.2	1,239.6
06/30(火)	1,258	1,263	1,235	1,242	22,000	1,242.8	1,239.5
06/29(月)	1,246	1,269	1,225	1,252	27,700	1,248.0	1,238.9
06/26(金)	1,247	1,266	1,222	1,237	23,600	1,251.0	1,239.0
06/25(木)	1,258	1,266	1,244	1,244	12,700	1,252.6	1,241.1
06/24(水)	1,274	1,285	1,231	1,239	32,400	1,257.0	1,243.2
06/23(火)	1,267	1,293	1,260	1,268	56,200	1,256.4	1,244.0
06/22(月)	1,250	1,278	1,250	1,267	21,200	1,251.2	1,243.3
06/19(金)	1,265	1,270	1,224	1,245	39,100	1,246.4	1,241.1
06/18(木)	1,233	1,267	1,233	1,266	31,200	1,247.0	1,240.0
06/17(水)	1,249	1,278	1,232	1,236	29,800	1,240.0	1,238.2
06/16(火)	1,243	1,255	1,235	1,242	38,000	1,244.6	1,237.8
06/15(月)	1,251	1,273	1,243	1,243	20,900	1,248.4	1,237.3
06/12(金)	1,244	1,253	1,231	1,248	13,100	1,247.0	1,239.1
06/11(木)	1,247	1,247	1,211	1,231	35,000	1,248.2	1,230.8
06/10(水)	1,262	1,296	1,251	1,259	42,100	1,250.6	1,224.1
06/09(火)	1,245	1,272	1,240	1,261	38,800	1,243.6	1,215.7
06/08(月)	1,234	1,255	1,195	1,236	28,200	1,231.8	1,208.0
06/05(金)	1,239	1,270	1,238	1,254	21,300	1,222.8	1,202.2
06/04(木)	1,224	1,262	1,210	1,243	29,500	1,216.0	1,193.8
06/03(水)	1,205	1,227	1,196	1,224	19,200	1,207.2	1,185.9
06/02(火)	1,197	1,207	1,157	1,202	32,200	1,210.0	1,179.4
06/01(月)	1,223	1,230	1,190	1,191	20,300	1,215.0	1,174.0
05/29(金)	1,218	1,237	1,214	1,220	20,000	1,227.6	1,170.2
05/28(木)	1,241	1,241	1,183	1,199	29,400	1,241.6	1,166.2
05/27(水)	1,229	1,238	1,210	1,238	22,700	1,261.0	1,163.8
05/26(火)	1,250	1,250	1,220	1,227	37,400	1,265.4	1,159.0
05/25(月)	1,290	1,290	1,242	1,254	28,200	1,270.0	1,154.6
05/22(金)	1,296	1,303	1,275	1,290	28,500	1,261.6	1,147.7
05/21(木)	1,276	1,310	1,267	1,296	53,600	1,247.2	1,139.4
05/20(水)	1,252	1,260	1,227	1,260	71,100	1,232.2	1,131.0
05/19(火)	1,211	1,250	1,209	1,250	50,200	1,225.4	1,124.0
05/18(月)	1,206	1,227	1,189	1,212	21,000	1,221.4	1,118.0
05/15(金)	1,221	1,230	1,190	1,218	29,300	1,236.6	1,112.6
05/14(木)	1,225	1,225	1,195	1,221	38,700	1,201.0	1,106.8
05/13(水)	1,236	1,239	1,206	1,226	31,400	1,169.6	1,101.2
05/12(火)	1,250	1,264	1,200	1,230	116,100	1,134.2	1,095.5
05/11(月)	1,041	1,300	1,040	1,288	330,100	1,101.8	1,089.4
05/08(金)	1,049	1,051	1,019	1,040	35,900	1,062.6	1,079.0
05/07(木)	1,075	1,077	1,051	1,064	22,800	1,063.2	1,078.0
05/01(金)	1,066	1,066	1,041	1,049	17,500	1,059.4	1,078.2
04/30(木)	1,088	1,088	1,046	1,068	31,400	1,062.2	1,077.6
04/28(火)	1,030	1,092	1,030	1,092	30,400	1,062.0	1,077.5
04/27(月)	1,050	1,050	1,030	1,043	17,000	1,062.4	1,074.4
04/24(金)	1,062	1,067	1,045	1,045	18,000	1,078.0	1,071.2
04/23(木)	1,075	1,110	1,054	1,063	30,000	1,096.8	1,070.5
04/22(水)	1,086	1,095	1,051	1,067	30,900	1,108.0	1,070.8
04/21(火)	1,122	1,128	1,086	1,094	25,500	1,117.8	1,069.4
04/20(月)	1,137	1,147	1,119	1,121	17,700	1,115.2	1,066.5
04/17(金)	1,133	1,160	1,123	1,139	41,200	1,107.8	1,062.8
04/16(木)	1,113	1,142	1,113	1,119	27,600	1,097.2	1,059.5
04/15(水)	1,087	1,143	1,087	1,116	39,700	1,090.2	1,057.9
04/14(火)	1,090	1,100	1,075	1,081	31,800	1,086.8	1,056.6
04/13(月)	1,073	1,091	1,070	1,084	16,900	1,086.4	1,055.1
04/10(金)	1,094	1,103	1,085	1,086	21,300	1,083.8	1,056.0
04/09(木)	1,095	1,108	1,080	1,084	21,200	1,082.8	1,057.2
04/08(水)	1,085	1,115	1,085	1,099	20,700	1,082.8	1,054.8
04/07(火)	1,071	1,105	1,071	1,079	20,900	1,078.8	1,055.3
04/06(月)	1,089	1,089	1,071	1,071	11,500	1,068.6	1,056.7
04/03(金)	1,085	1,100	1,067	1,081	14,900	1,057.2	1,061.5
04/02(木)	1,090	1,113	1,075	1,084	36,600	1,054.8	1,065.4
04/01(水)	1,058	1,081	1,050	1,079	26,900	1,044.9	1,069.2
03/31(火)	1,015	1,054	1,013	1,028	41,300	1,042.1	1,075.3
03/30(月)	1,024	1,042	1,014	1,014	40,400	1,039.5	1,086.1
03/27(金)	1,032	1,072	1,032	1,069	39,300	1,029.4	1,097.1
03/26(木)	1,055	1,073	1,024	1,034	49,600	1,020.9	1,105.4
03/25(水)	1,048	1,069	1,042	1,065	45,500	1,028.0	1,115.1
03/24(火)	991	1,021	991	1,015	41,800	1,021.3	1,125.1
03/23(月)	989	989	963	963	60,000	1,022.7	1,136.2
03/19(木)	1,050	1,061	1,021	1,027	47,800	1,036.1	1,150.7
03/18(水)	1,042	1,070	1,042	1,070	25,500	1,041.6	1,159.6
03/17(火)	1,036	1,047	1,028	1,032	19,700	1,043.4	1,168.4
03/16(月)	1,014	1,030	1,011	1,022	41,100	1,054.0	1,185.0
03/13(金)	1,030	1,052	1,026	1,031	34,800	1,058.6	1,199.4
03/12(木)	1,070	1,070	1,047	1,054	36,000	1,073.5	1,209.5
03/11(水)	1,109	1,109	1,075	1,079	34,700	1,085.8	1,214.1
03/10(火)	1,070	1,091	1,045	1,085	41,100	1,074.9	1,215.7
03/09(月)	1,034	1,047	1,018	1,044	119,500	1,080.4	1,218.6
03/06(金)	1,119	1,119	1,085	1,105	44,500	1,094.3	1,221.6
03/05(木)	1,071	1,124	1,068	1,115	66,300	1,111.4	1,220.0
03/04(水)	1,080	1,080	1,004	1,025	162,400	1,123.8	1,218.4
03/03(火)	1,118	1,159	1,105	1,112	75,900	1,155.0	1,220.2
03/02(月)	1,162	1,162	1,105	1,113	140,500	1,178.7	1,219.9
02/27(金)	1,177	1,208	1,177	1,191	56,600	1,215.4	1,218.4
02/26(木)	1,168	1,205	1,168	1,177	66,000	1,234.9	1,213.2
02/25(水)	1,242	1,242	1,164	1,180	113,500	1,255.0	1,210.0
02/24(火)	1,282	1,283	1,206	1,231	115,800	1,274.3	1,207.2
02/20(金)	1,289	1,297	1,268	1,297	25,800	1,291.1	1,203.1
02/19(木)	1,277	1,294	1,262	1,289	27,900	1,290.1	1,196.5
02/18(水)	1,289	1,289	1,255	1,278	45,100	1,297.6	1,189.5
02/17(火)	1,311	1,331	1,269	1,277	58,900	1,291.9	1,181.3
02/16(月)	1,295	1,316	1,271	1,315	62,400	1,294.4	1,172.7
02/13(金)	1,318	1,344	1,276	1,292	129,400	1,320.9	1,162.1
02/12(木)	1,268	1,326	1,253	1,326	173,500	1,338.8	1,149.8
02/10(火)	1,262	1,275	1,218	1,249	262,600	1,329.9	1,136.0
02/09(月)	1,450	1,462	1,275	1,290	648,600	1,314.2	1,125.5
02/06(金)	1,395	1,462	1,354	1,447	326,300	1,280.0	1,112.0
02/05(木)	1,341	1,405	1,285	1,382	430,700	1,221.9	1,091.8
02/04(水)	1,181	1,317	1,175	1,282	842,400	1,169.4	1,071.6
02/03(火)	1,134	1,174	1,134	1,171	65,300	1,126.0	1,055.8
02/02(月)	1,151	1,161	1,119	1,119	59,800	1,107.3	1,044.4
01/30(金)	1,123	1,156	1,115	1,156	41,500	1,097.2	1,035.6
01/29(木)	1,065	1,127	1,058	1,119	71,300	1,087.0	1,024.8
01/28(水)	1,065	1,072	1,053	1,065	26,300	1,078.5	1,015.3
01/27(火)	1,063	1,085	1,053	1,077	29,200	1,077.7	1,007.3
01/26(月)	1,087	1,087	1,051	1,069	53,600	1,081.8	998.9
01/23(金)	1,078	1,105	1,070	1,105	30,100	1,090.1	991.0
01/22(木)	1,074	1,098	1,067	1,077	26,100	1,094.8	981.9
01/21(水)	1,075	1,084	1,053	1,061	49,100	1,105.9	973.5
01/20(火)	1,110	1,120	1,082	1,098	38,700	1,116.1	965.8
01/19(月)	1,138	1,145	1,103	1,110	51,700	1,111.4	956.8
01/16(金)	1,139	1,139	1,119	1,128	50,800	1,101.5	947.0
01/15(木)	1,105	1,132	1,105	1,132	43,900	1,085.8	936.8
01/14(水)	1,085	1,114	1,078	1,112	55,200	1,056.6	926.9
01/13(火)	1,112	1,112	1,061	1,074	58,400	1,030.3	917.9
01/09(金)	1,046	1,087	1,046	1,061	64,000	1,013.0	910.4
01/08(木)	989	1,049	989	1,049	106,500	991.1	903.6
01/07(水)	985	996	973	986	79,500	969.6	897.7
01/06(火)	996	1,000	981	981	49,900	947.9	893.2
01/05(月)	981	1,001	975	987	147,500	928.6	888.9
12/30(火)	927	957	926	952	38,700	908.3	884.1
12/29(月)	897	942	889	942	52,400	898.2	880.3
12/26(金)	887	897	878	878	23,800	886.8	876.2
12/25(木)	884	891	878	885	26,000	887.6	874.5
12/24(水)	904	904	878	886	59,400	883.8	872.4
12/23(火)	888	902	888	901	41,400	880.1	869.6
12/22(月)	888	889	881	885	31,300	873.9	867.0
12/19(金)	873	883	873	882	26,100	872.4	865.3
12/18(木)	876	876	863	866	20,900	869.8	863.4
12/17(水)	878	878	862	867	15,900	870.2	862.1
12/16(火)	879	879	869	871	19,300	871.4	860.6
12/15(月)	869	890	869	877	11,900	870.2	859.4
12/12(金)	877	878	868	869	8,700	869.4	857.6
12/11(木)	881	881	862	868	13,400	872.6	856.9
12/10(水)	871	874	861	873	10,600	876.5	855.3
12/09(火)	876	883	859	865	35,200	879.1	854.7
12/08(月)	882	888	872	873	18,200	884.8	855.0
12/05(金)	892	897	878	885	14,400	890.3	854.8
12/04(木)	881	892	879	888	14,100	888.3	853.9
12/03(水)	896	907	877	886	28,800	885.4	852.9
12/02(火)	907	907	878	893	32,400	881.6	852.6
12/01(月)	888	909	883	900	42,100	874.5	851.5
11/28(金)	880	892	869	875	29,000	862.3	850.4
11/27(木)	878	884	867	873	17,600	854.0	850.3
11/26(水)	868	872	861	867	12,000	846.1	850.2
11/25(火)	841	862	841	858	10,400	836.1	-
11/21(金)	835	849	835	839	8,800	831.3	-
11/20(木)	839	841	827	833	12,400	832.3	-
11/19(水)	813	833	813	833	13,400	832.5	-
11/18(火)	834	834	809	817	33,000	832.5	-
11/17(月)	844	844	834	834	11,100	834.9	-
11/14(金)	845	857	838	844	14,600	836.1	-
11/13(木)	836	848	833	834	7,600	833.7	-
11/12(水)	823	844	823	833	17,100	836.9	-
11/11(火)	840	845	820	828	35,400	836.1	-
11/10(月)	832	843	832	840	15,700	841.6	-
11/07(金)	850	850	830	832	10,500	848.5	-
11/06(木)	833	850	833	850	7,200	855.6	-
11/05(水)	842	844	824	829	34,800	857.8	-
11/04(火)	866	873	848	856	31,400	864.5	-
10/31(金)	866	875	866	875	11,100	868.6	-
10/30(木)	859	873	859	868	10,400	867.0	-
10/29(水)	868	868	860	861	5,300	868.2	-
10/28(火)	869	873	863	863	8,800	870.2	-
10/27(月)	868	879	868	877	14,800	871.6	-
10/24(金)	872	872	864	867	13,400	870.4	-
10/23(木)	869	874	865	874	11,600	868.2	-
10/22(水)	873	878	867	871	8,000	866.8	-
10/21(火)	879	879	866	870	15,600	861.9	-

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

高知銀行 (8416.T)