楽天銀行（5838）の株価チャート
株価
4/17
- 前日 (4/16)
- 6,750
- 始値
- 6,670
- 高値
- 6,746
- 安値
- 6,552
- 終値 -2.93%
- 6,552
- 出来高 -10.13%
- 886,600
乖離率
- 株価（5日）
移動平均値 - -2.37%
6,711 - 株価（25日）
移動平均値 - +4.63%
6,262 - 出来高（5日）
移動平均値 - -3.03%
914,340
2025/11/19～2026/04/17
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/17 | 6,670 | 6,746 | 6,552 | 6,552 | -2.93% | 886,600 | 1兆1433億 | +4.63% | 16.04 | 3.24 |
| 04/16 | 6,760 | 6,799 | 6,656 | 6,750 | -0.66% | 986,500 | 1兆1778億 | +8.14% | 16.53 | 3.33 |
| 04/15 | 6,800 | 6,838 | 6,724 | 6,795 | +0.53% | 901,700 | 1兆1857億 | +9.33% | 16.64 | 3.36 |
| 04/14 | 6,875 | 6,880 | 6,731 | 6,759 | +0.88% | 807,900 | 1兆1794億 | +9.12% | 16.55 | 3.34 |
| 04/13 | 6,714 | 6,854 | 6,621 | 6,700 | 0% | 989,000 | 1兆1691億 | +8.64% | 16.41 | 3.31 |
| 04/10 | 6,755 | 6,865 | 6,662 | 6,700 | 0% | 1,436,000 | 1兆1691億 | +9.12% | 16.41 | 3.31 |
| 04/09 | 6,545 | 6,755 | 6,517 | 6,700 | +2.32% | 1,703,700 | 1兆1691億 | +9.58% | 16.41 | 3.31 |
| 04/08 | 6,400 | 6,559 | 6,330 | 6,548 | +5.09% | 2,229,400 | 1兆1426億 | +7.89% | 16.03 | 3.23 |
| 04/07 | 6,129 | 6,274 | 6,082 | 6,231 | +2.74% | 939,700 | 1兆873億 | +3.08% | 15.26 | 3.08 |
| 04/06 | 6,074 | 6,146 | 6,052 | 6,065 | +0.93% | 694,000 | 1兆583億 | +0.33% | 14.85 | 2.99 |
| 04/03 | 6,050 | 6,076 | 6,002 | 6,009 | +0.12% | 692,600 | 1兆485億 | -0.79% | 14.71 | 2.97 |
| 04/02 | 6,176 | 6,212 | 5,952 | 6,002 | -1.69% | 1,119,100 | 1兆473億 | -1.48% | 14.7 | 2.96 |
| 04/01 | 5,850 | 6,119 | 5,810 | 6,105 | +8.24% | 2,196,700 | 1兆653億 | -1.05% | 14.95 | 3.01 |
| 03/31 | 5,709 | 5,752 | 5,610 | 5,640 | -2.56% | 1,924,700 | 9841億7537万 | -9.92% | 13.81 | 2.79 |
| 03/30 | 5,915 | 5,960 | 5,703 | 5,788 | -4.57% | 1,824,100 | 1兆100億 | -9.48% | 14.17 | 2.86 |
| 03/27 | 5,999 | 6,115 | 5,927 | 6,065 | +0.71% | 1,397,000 | 1兆583億 | -7.06% | 14.85 | 2.99 |
| 03/26 | 6,210 | 6,221 | 5,994 | 6,022 | -3.43% | 1,921,200 | 1兆508億 | -9.24% | 14.75 | 2.97 |
| 03/25 | 6,280 | 6,321 | 6,190 | 6,236 | +0.89% | 1,102,900 | 1兆881億 | -7.35% | 15.27 | 3.08 |
| 03/24 | 6,179 | 6,205 | 6,062 | 6,181 | +1.53% | 1,064,700 | 1兆785億 | -9.5% | 15.13 | 3.05 |
| 03/23 | 6,078 | 6,137 | 6,016 | 6,088 | -0.78% | 1,318,200 | 1兆623億 | -12.07% | 14.91 | 3.01 |
| 03/19 | 6,180 | 6,265 | 6,095 | 6,136 | -1.08% | 1,579,200 | 1兆707億 | -12.8% | 15.02 | 3.03 |
| 03/18 | 6,242 | 6,297 | 6,149 | 6,203 | +2.66% | 1,381,500 | 1兆824億 | -12.98% | 15.19 | 3.06 |
| 03/17 | 6,100 | 6,155 | 6,020 | 6,042 | -0.95% | 1,000,900 | 1兆543億 | -15.93% | 14.79 | 2.98 |
| 03/16 | 6,100 | 6,208 | 6,030 | 6,100 | -0.54% | 1,474,000 | 1兆644億 | -15.91% | 14.94 | 3.01 |
| 03/13 | 6,005 | 6,164 | 5,954 | 6,133 | +1.37% | 1,935,300 | 1兆702億 | -16.17% | 15.02 | 3.03 |
| 03/12 | 6,160 | 6,286 | 5,998 | 6,050 | -0.62% | 2,373,300 | 1兆557億 | -17.91% | 14.81 | 2.99 |
| 03/11 | 6,191 | 6,248 | 6,070 | 6,088 | -2.73% | 2,659,100 | 1兆623億 | -17.95% | 14.91 | 3.01 |
| 03/10 | 6,190 | 6,284 | 6,085 | 6,259 | +2.78% | 4,509,400 | 1兆921億 | -16.09% | 15.33 | 3.09 |
| 03/09 | 5,702 | 6,121 | 5,611 | 6,090 | +1.21% | 3,870,000 | 1兆626億 | -18.84% | 14.91 | 3.01 |
| 03/06 | 5,947 | 6,115 | 5,882 | 6,017 | -0.5% | 3,283,100 | 1兆499億 | -20.24% | 14.73 | 2.97 |
| 03/05 | 5,880 | 6,082 | 5,822 | 6,047 | +8.27% | 5,252,500 | 1兆551億 | -20.34% | 14.81 | 2.99 |
| 03/04 | 5,800 | 5,907 | 5,461 | 5,585 | -6.1% | 4,870,100 | 9745億7568万 | -26.74% | 13.68 | 2.76 |
| 03/03 | 6,300 | 6,309 | 5,927 | 5,948 | -4.6% | 5,020,500 | 1兆379億 | -22.45% | 14.56 | 2.94 |
| 03/02 | 6,163 | 6,390 | 6,043 | 6,235 | -2.01% | 6,749,700 | 1兆879億 | -19.2% | 15.27 | 3.08 |
| 02/27 | 6,635 | 6,670 | 6,237 | 6,363 | -7.49% | 11,333,000 | 1兆1103億 | -17.84% | 15.58 | 3.14 |
| 02/26 | 7,508 | 7,608 | 6,851 | 6,878 | -13.57% | 6,822,600 | 1兆2002億 | -11.55% | 16.84 | 3.4 |
| 02/25 | 8,320 | 8,365 | 7,796 | 7,958 | -4.89% | 2,423,100 | 1兆3886億 | +2.08% | 19.49 | 3.93 |
| 02/24 | 8,853 | 8,888 | 8,241 | 8,367 | -6.64% | 1,689,100 | 1兆4600億 | +7.68% | 20.49 | 4.13 |
| 02/20 | 8,999 | 9,317 | 8,939 | 8,962 | -1.38% | 1,087,500 | 1兆5638億 | +16.13% | 21.94 | 4.43 |
| 02/19 | 8,761 | 9,110 | 8,741 | 9,087 | +3.39% | 978,800 | 1兆5856億 | +18.89% | 22.25 | 4.49 |
| 02/18 | 8,679 | 8,908 | 8,634 | 8,789 | +4.14% | 1,283,600 | 1兆5336億 | +16.36% | 21.52 | 4.34 |
| 02/17 | 8,682 | 8,779 | 8,414 | 8,440 | -3.17% | 1,048,500 | 1兆4727億 | +12.86% | 20.67 | 4.17 |
| 02/16 | 8,551 | 8,751 | 8,477 | 8,716 | +2.32% | 1,614,300 | 1兆5209億 | +17.66% | 21.34 | 4.3 |
| 02/13 | 8,847 | 9,071 | 8,482 | 8,518 | -4.53% | 1,827,900 | 1兆4863億 | +16.25% | 20.86 | 4.21 |
| 02/12 | 8,459 | 9,164 | 8,459 | 8,922 | +6.21% | 3,876,300 | 1兆5568億 | +22.93% | 21.85 | 4.41 |
| 02/10 | 8,088 | 8,541 | 7,982 | 8,400 | +9.4% | 4,700,000 | 1兆4657億 | +16.99% | 20.57 | 4.15 |
| 02/09 | 8,002 | 8,003 | 7,611 | 7,678 | -0.63% | 1,686,700 | 1兆3398億 | +7.79% | 18.8 | 3.79 |
| 02/06 | 7,432 | 7,727 | 7,371 | 7,727 | +1.24% | 1,156,200 | 1兆3483億 | +8.95% | 18.92 | 3.82 |
| 02/05 | 7,535 | 7,708 | 7,505 | 7,632 | +1.75% | 1,232,400 | 1兆3317億 | +8.04% | 18.69 | 3.77 |
| 02/04 | 7,373 | 7,506 | 7,191 | 7,501 | +2.7% | 1,468,200 | 1兆3089億 | +6.62% | 18.37 | 3.7 |
| 02/03 | 7,307 | 7,319 | 7,221 | 7,304 | +3.44% | 831,100 | 1兆2745億 | +4.15% | 17.88 | 3.61 |
| 02/02 | 7,400 | 7,422 | 7,061 | 7,061 | -4.11% | 1,195,100 | 1兆2321億 | +0.86% | 17.29 | 3.49 |
| 01/30 | 7,110 | 7,404 | 7,109 | 7,364 | +3.59% | 1,113,300 | 1兆2850億 | +5.22% | 18.03 | 3.64 |
| 01/29 | 7,142 | 7,175 | 6,980 | 7,109 | -1% | 1,000,600 | 1兆2405億 | +1.79% | 17.41 | 3.51 |
| 01/28 | 6,978 | 7,314 | 6,978 | 7,181 | +4.41% | 2,343,200 | 1兆2530億 | +2.85% | 17.58 | 3.55 |
| 01/27 | 6,721 | 6,919 | 6,677 | 6,878 | +2.31% | 1,672,200 | 1兆2002億 | -1.29% | 16.84 | 3.4 |
| 01/26 | 6,901 | 6,939 | 6,716 | 6,723 | -5.75% | 1,989,700 | 1兆1731億 | -3.59% | 16.46 | 3.32 |
| 01/23 | 7,026 | 7,248 | 6,973 | 7,133 | +2.84% | 1,351,200 | 1兆2446億 | +2.02% | 17.47 | 3.52 |
| 01/22 | 7,185 | 7,236 | 6,936 | 6,936 | -2.87% | 1,531,400 | 1兆2103億 | -0.87% | 16.98 | 3.43 |
| 01/21 | 7,126 | 7,290 | 7,098 | 7,141 | -3.2% | 1,746,300 | 1兆2460億 | +2.01% | 17.49 | 3.53 |
| 01/20 | 7,392 | 7,532 | 7,275 | 7,377 | +0.85% | 2,048,500 | 1兆2872億 | +5.51% | 18.06 | 3.64 |
| 01/19 | 7,120 | 7,356 | 7,114 | 7,315 | +3.88% | 1,918,100 | 1兆2764億 | +4.63% | 17.91 | 3.61 |
| 01/16 | 7,101 | 7,102 | 6,902 | 7,042 | -0.84% | 1,472,100 | 1兆2288億 | +0.72% | 17.24 | 3.48 |
| 01/15 | 6,883 | 7,170 | 6,842 | 7,102 | +3.71% | 2,323,100 | 1兆2392億 | +1.34% | 17.39 | 3.51 |
| 01/14 | 6,881 | 6,888 | 6,663 | 6,848 | -0.64% | 1,989,300 | 1兆1949億 | -2.53% | 16.77 | 3.38 |
| 01/13 | 6,750 | 6,895 | 6,615 | 6,892 | +2.71% | 2,054,900 | 1兆2026億 | -2.16% | 16.88 | 3.4 |
| 01/09 | 6,585 | 6,747 | 6,580 | 6,710 | +0.37% | 1,648,800 | 1兆1708億 | -4.86% | 16.43 | 3.31 |
| 01/08 | 6,755 | 6,820 | 6,570 | 6,685 | -1.4% | 1,508,700 | 1兆1665億 | -5.49% | 16.37 | 3.3 |
| 01/07 | 6,911 | 6,948 | 6,769 | 6,780 | -2.78% | 1,668,500 | 1兆1831億 | -4.53% | 16.6 | 3.35 |
| 01/06 | 7,009 | 7,049 | 6,868 | 6,974 | +0.04% | 1,562,800 | 1兆2169億 | -2.15% | 17.08 | 3.44 |
| 01/05 | 6,916 | 7,037 | 6,914 | 6,971 | +0.85% | 903,400 | 1兆2164億 | -2.38% | 17.07 | 3.44 |
| 2025 | ||||||||||
| 12/30 | 7,001 | 7,033 | 6,902 | 6,912 | -1.76% | 645,000 | 1兆2061億 | -3.32% | 16.92 | 3.41 |
| 12/29 | 6,922 | 7,100 | 6,904 | 7,036 | +1.93% | 780,700 | 1兆2277億 | -1.53% | 17.23 | 3.47 |
| 12/26 | 6,927 | 6,980 | 6,878 | 6,903 | -0.59% | 888,700 | 1兆2045億 | -3.24% | 16.9 | 3.41 |
| 12/25 | 7,044 | 7,044 | 6,944 | 6,944 | -0.88% | 794,700 | 1兆2117億 | -2.57% | 17 | 3.43 |
| 12/24 | 7,018 | 7,062 | 6,967 | 7,006 | -0.17% | 782,600 | 1兆2225億 | -1.48% | 17.15 | 3.46 |
| 12/23 | 7,000 | 7,064 | 6,948 | 7,018 | +0.52% | 923,900 | 1兆2246億 | -1.27% | 17.18 | 3.47 |
| 12/22 | 7,137 | 7,266 | 6,890 | 6,982 | -0.95% | 1,641,200 | 1兆2183億 | -2.02% | 17.1 | 3.45 |
| 12/19 | 6,850 | 7,090 | 6,802 | 7,049 | +2.91% | 1,411,500 | 1兆2300億 | -1.43% | 17.26 | 3.48 |
| 12/18 | 7,019 | 7,019 | 6,755 | 6,850 | -2.23% | 1,066,900 | 1兆1953億 | -4.5% | 16.77 | 3.38 |
| 12/17 | 7,047 | 7,074 | 6,948 | 7,006 | -2.65% | 1,334,200 | 1兆2225億 | -2.76% | 17.15 | 3.46 |
| 12/16 | 7,318 | 7,388 | 7,085 | 7,197 | -0.77% | 1,424,000 | 1兆2558億 | -0.7% | 17.62 | 3.55 |
| 12/15 | 7,159 | 7,401 | 7,106 | 7,253 | +3.48% | 1,835,900 | 1兆2656億 | -0.38% | 17.76 | 3.58 |
| 12/12 | 7,029 | 7,074 | 6,932 | 7,009 | +1.15% | 1,896,500 | 1兆2230億 | -4.17% | 17.16 | 3.46 |
| 12/11 | 7,370 | 7,395 | 6,929 | 6,929 | -6.03% | 2,638,700 | 1兆2091億 | -5.86% | 16.97 | 3.42 |
| 12/10 | 7,291 | 7,477 | 7,235 | 7,374 | +0.66% | 1,584,000 | 1兆2867億 | -0.46% | 18.06 | 3.64 |
| 12/09 | 7,452 | 7,455 | 7,271 | 7,326 | -1.69% | 1,023,600 | 1兆2783億 | -1.64% | 17.94 | 3.62 |
| 12/08 | 7,581 | 7,646 | 7,388 | 7,452 | -1.22% | 1,347,700 | 1兆3003億 | -0.57% | 18.25 | 3.68 |
| 12/05 | 7,350 | 7,599 | 7,303 | 7,544 | +3.43% | 1,628,000 | 1兆3164億 | +0.07% | 18.47 | 3.73 |
| 12/04 | 7,100 | 7,367 | 7,070 | 7,294 | +2.34% | 1,021,300 | 1兆2727億 | -3.65% | 17.86 | 3.6 |
| 12/03 | 7,085 | 7,280 | 7,051 | 7,127 | -1.1% | 1,628,100 | 1兆2436億 | -6.33% | 17.45 | 3.52 |
| 12/02 | 7,400 | 7,449 | 7,204 | 7,206 | -2.74% | 1,864,000 | 1兆2574億 | -5.83% | 17.64 | 3.56 |
| 12/01 | 7,490 | 7,634 | 7,409 | 7,409 | -0.04% | 2,186,200 | 1兆2928億 | -3.64% | 18.14 | 3.66 |
| 11/28 | 7,305 | 7,440 | 7,262 | 7,412 | +1.15% | 1,511,700 | 1兆2933億 | -4% | 18.15 | 3.66 |
| 11/27 | 7,244 | 7,347 | 7,155 | 7,328 | +2.27% | 1,875,200 | 1兆2787億 | -5.55% | 17.94 | 3.62 |
| 11/26 | 6,807 | 7,246 | 6,776 | 7,165 | +5.37% | 2,474,100 | 1兆2502億 | -8.21% | 17.54 | 3.54 |
| 11/25 | 6,858 | 6,932 | 6,682 | 6,800 | +0.62% | 1,597,800 | 1兆1865億 | -13.34% | 16.65 | 3.36 |
| 11/21 | 6,580 | 6,774 | 6,556 | 6,758 | +0.37% | 2,039,400 | 1兆1792億 | -14.3% | 16.55 | 3.34 |
| 11/20 | 6,800 | 6,814 | 6,490 | 6,733 | +2.64% | 2,369,000 | 1兆1748億 | -15.16% | 16.49 | 3.32 |
| 11/19 | 6,801 | 6,808 | 6,516 | 6,560 | -5.27% | 3,072,000 | 1兆1447億 | -17.85% | 16.06 | 3.24 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 3月期 | 3,225 3/25 | 1,785 4/26 | 54,230,000 4/21 | +31% 9/26 | -17.08% 12/20 |
| 2025年 3月期 | 6,926 3/21 | 2,568 8/6 | 6,668,800 9/30 | +24.52% 2/14 | -24.73% 4/7 |
| 最新 | 6,552 2026/4/17 | 886,600 | +4.63% 6,262 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 109%（2.09倍）
- 2025/12/30 vs 2024/12/30
- 56%（1.56倍）
- 2026/04/17 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
1,785円（2023/04/26） - 267%（3.67倍）
6,552円（4/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
