8308 りそな HD

株価チャート

株価

4/26

前日 (4/25)
629
始値
630
高値
636
安値
623
終値 -0.32%
627
出来高 -13.41%
9,579,900

乖離率

株価(5日)
移動平均値
+1.95%
615
株価(25日)
移動平均値
+8.29%
579
出来高(5日)
移動平均値
-30.88%
13,860,360

2017/11/30~2018/04/26

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PERPBR
2018
04/26630636623627-0.32%9,579,9001兆4572億+8.29%6.20.98
04/25621631620629+0.48%11,063,0001兆4618億+8.82%6.220.98
04/24615628615626+3.13%19,531,6001兆4548億+8.68%6.190.98
04/23594614593607+3.23%19,008,1001兆4107億+5.75%60.95
04/20586591583588+0.17%10,119,2001兆3665億+2.62%5.820.92
04/19587593585587+0.34%9,049,2001兆3642億+2.44%5.810.92
04/18582586578585+0.17%9,478,4001兆3596億+2.09%5.790.92
04/17590591584584-1.68%8,837,0001兆3572億+1.92%5.780.91
04/16593599591594+0.34%9,743,9001兆3805億+3.48%5.870.93
04/13582595582592+2.96%15,028,5001兆3758億+3.32%5.850.93
04/12574577570575-0.17%10,356,5001兆3363億+0.35%5.690.9
04/11575584575576+1.05%13,141,5001兆3386億+0.52%5.70.9
04/10565573560570+0.53%10,325,7001兆3247億-0.7%5.640.89
04/09557569556567+1.8%10,506,9001兆3177億-1.22%5.610.89
04/06555559553557-0.18%9,769,1001兆2945億-3.13%5.510.87
04/05551563549558+1.27%14,065,9001兆2968億-3.29%5.520.87
04/04550552544551-0.54%11,384,2001兆2805億-4.84%5.450.86
04/03551555545554-0.72%12,363,0001兆2875億-4.81%5.480.87
04/02562568557558-0.71%6,349,6001兆2968億-4.45%5.520.87
03/30566568559562-0.53%8,764,2001兆3061億-4.26%5.560.88
03/29574576558565-0.7%10,268,1001兆3131億-4.07%5.590.88
03/28562570555569-1.22%11,102,8001兆3224億-3.72%5.630.89
03/27570576567576+1.95%12,164,0001兆3386億-3.03%5.70.9
03/26554565554565+0.18%11,949,0001兆3131億-5.2%5.590.88
03/23570570561564-3.09%12,914,4001兆3108億-5.69%5.580.88
03/22575582570582+0.34%11,885,8001兆3526億-3%5.760.91
03/205765845745800%8,992,5001兆3479億-3.49%5.740.91
03/19580583576580-0.51%8,202,0001兆3479億-3.65%5.740.91
03/16591592582583-0.51%14,378,6001兆3549億-3.48%5.770.91
03/15592594583586-1.18%11,745,4001兆3619億-3.3%5.80.92
03/14589596588593-0.34%9,712,7001兆3782億-2.47%5.860.93
03/13587595584595+0.34%11,040,5001兆3828億-2.3%5.880.93
03/12587595584593+2.6%9,770,0001兆3782億-3.1%5.860.93
03/09588591577578-1.2%17,087,6001兆3433億-6.02%5.720.9
03/085905915815850%9,378,1001兆3596億-5.34%5.790.92
03/07585594584585-0.51%12,847,1001兆3596億-5.8%5.790.92
03/06594601588588+0.34%10,586,2001兆3665億-5.92%5.820.92
03/05582587577586-0.17%13,005,6001兆3619億-6.84%5.80.92
03/02583590582587-1.01%12,785,0001兆3642億-7.12%5.810.92
03/01603603590593-3.1%20,361,3001兆3782億-6.91%5.860.93
02/28621623612612-1.92%11,583,6001兆4223億-4.52%6.050.96
02/27632632619624+0.16%8,317,9001兆4502億-3.26%6.170.98
02/26625627620623+0.32%6,371,1001兆4479億-4.01%6.160.97
02/23616623611621+0.65%6,348,9001兆4432億-4.75%6.140.97
02/22617619609617-0.32%8,320,6001兆4339億-5.8%6.10.97
02/21625625617619-1.12%8,120,1001兆4386億-6.07%6.120.97
02/20631631619626-1.26%6,932,2001兆4548億-5.72%6.190.98
02/19629636626634+1.93%7,805,9001兆4734億-5.09%6.270.99
02/16622628621622+0.48%9,022,4001兆4456億-7.3%6.150.97
02/15620626615619+2.82%13,729,9001兆4386億-8.3%6.120.97
02/14609615601602-1.15%10,110,8001兆3991億-11.47%5.950.94
02/13626626607609-1.3%12,894,1001兆4153億-10.96%6.020.95
02/09613621609617-2.37%18,224,9001兆4339億-10.32%6.10.97
02/08632638627632+0.16%14,558,2001兆4688億-8.54%6.250.99
02/07655658631631-0.63%16,902,6001兆4665億-8.95%6.240.99
02/06629635619635-2.76%21,409,5001兆4758億-8.63%6.280.99
02/05653657641653-1.8%15,752,8001兆5176億-6.31%6.461.02
02/02680683659665-1.63%19,362,2001兆5455億-4.73%6.581.04
02/01674683667676+2.89%18,938,6001兆5711億-3.15%6.691.06
01/31670676657657-2.67%15,786,7001兆5269億-6.01%6.51.03
01/30684685674675-1.03%12,118,8001兆5687億-3.43%6.681.06
01/29678691675682+0.15%11,648,8001兆5850億-2.43%6.741.07
01/26695696680681-1.87%15,188,3001兆5827億-2.44%6.731.07
01/25692701688694-1.14%12,641,0001兆6129億-0.29%6.861.09
01/24711711695702-2.64%16,499,8001兆6315億+1.15%6.941.1
01/23713722709721+1.55%10,716,1001兆6756億+4.34%7.131.13
01/22712719708710+0.14%9,371,7001兆6501億+3.2%7.021.11
01/19705718704709+1.43%14,734,6001兆6477億+3.5%7.011.11
01/18720722699699-2.1%16,956,4001兆6245億+2.49%6.911.09
01/17721721713714-2.46%18,292,2001兆6594億+5.31%7.061.12
01/16730734726732+0.14%11,176,3001兆7012億+8.77%7.241.15
01/15726734724731+2.09%14,243,5001兆6989億+9.43%7.231.14
01/12724727713716-1.1%17,128,7001兆6640億+7.99%7.081.12
01/11730734718724-0.14%20,934,1001兆6826億+10.03%7.161.13
01/10720729719725+1.68%21,125,3001兆6849億+11.03%7.171.13
01/09717726709713+0.28%16,745,3001兆6570億+10.03%7.051.12
01/05709715705711+2.01%20,372,8001兆6524億+10.58%7.031.11
01/04687697686697+3.57%17,552,5001兆6199億+9.25%6.891.09
2017
12/29674677671673+0.15%9,976,3001兆5641億+6.32%6.661.05
12/28680681671672-1.47%8,125,7001兆5618億+6.67%6.651.05
12/27683687681682-0.15%8,658,3001兆5850億+8.95%6.741.07
12/26682689681683+0.15%8,723,1001兆5873億+9.63%6.751.07
12/25685692677682-0.29%9,907,8001兆5850億+10.36%6.741.07
12/22664694664684+3.01%29,078,2001兆5896億+11.22%6.761.07
12/21680689659664-1.92%28,682,4001兆5432億+8.67%6.571.04
12/20660680660677+4.48%29,505,1001兆5734億+11.35%6.71.06
12/196426506426480%11,743,2001兆5060億+7.11%6.411.01
12/18634652634648+3.68%19,742,9001兆5060億+7.46%6.411.01
12/15631633621625-1.88%15,358,9001兆4525億+3.99%6.180.98
12/14642644632637-2.3%15,988,4001兆4804億+6.17%6.31
12/13640656640652+2.03%28,817,9001兆5153億+8.85%6.451.02
12/12613639613639+4.07%27,279,6001兆4851億+6.86%6.321
12/11606614605614+1.66%10,061,2001兆4270億+2.85%6.070.96
12/08587604587604+1.17%15,151,2001兆4037億+1.17%5.970.95
12/07600603593597-0.17%14,074,7001兆3874億-0.17%5.90.93
12/06602607593598-1.16%16,115,2001兆3898億0%5.910.94
12/05597608596605+1.17%10,164,9001兆4060億+1%5.980.95
12/04603605597598-0.17%6,524,3001兆3898億-0.33%5.910.94
12/01602604595599+0.5%10,242,5001兆3921億-0.33%5.920.94
11/30598604591596+0.34%23,844,0001兆3851億-0.83%5.890.93

年初来

株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2001990
99
12/11
620
62
12/14
2,369,100
23,691,000
12/14
----
20021,140
114
2/28
480
48
11/20
6,668,500
66,685,000
3/1
--+45.97%
2/28
-22.17%
11/19
20031,910
191
10/15
470
47
5/19
29,612,198
296,121,984
9/22
--+56.43%
9/22
-23.27%
11/17
20042,500
250
4/15
1,170
117
2/5
52,806,800
528,068,000
4/15
--+27.05%
4/15
-16.99%
5/17
20054,990
499,000
12/14
1,890
189
4/18
38,972,400
389,724
11/2
--+27.83%
11/7
-10.53%
4/18
20064,840
484,000
1/30
3,100
310,000
11/27

310,000
11/24
24,828,300
248,283
1/27
--+9.24%
7/3
-16%
5/25
20073,590
359,000
2/22
1,630
163,000
9/25
23,379,100
233,791
10/4
--+10.68%
10/9
-20.64%
9/21
20082,050
205,000
4/30
725
72,500
10/28
39,121,700
391,217
9/9
--+23.25%
9/22
-32.15%
10/27
20091,729
2/26
871
11/27
14,143,000
10/29
--+14.64%
2/27
-14.9%
4/1
20101,255
4/8
445
11/17
55,509,000
11/8
3兆1562億1兆1191億+15.81%
1/25
-27.89%
11/8
2011579
1/7
319
9/12

3/15
174,782,800
2/1
1兆4561億8022億7150万+11.65%
7/8
-18.94%
3/15
2012419
3/19
278
6/4
29,981,600
12/21
1兆537億6991億5823万+11.84%
7/3
-11.99%
5/16
2013574
5/9
383
1/24
100,013,900
3/11
1兆4435億9632億2879万+22.07%
3/11
-15.03%
6/3
2014682
11/4
461
3/27
74,209,800
2/3
1兆5850億1兆714億+11.06%
11/4
-8.76%
3/25
2015727
6/4
545
8/25
33,381,500
3/2
1兆6896億1兆2666億+11.75%
2/18
-16.02%
8/25
2016648
12/16
356
7/8
45,755,500
8/1
1兆5060億8273億8604万+18.76%
11/16
-27.08%
2/12
2017694
12/22
521
9/8
29,699,900
5/18
1兆6129億1兆2108億+11.35%
12/20
-10.42%
4/6
2018734
1/16

1/15

他2件
544
4/4
21,409,500
2/6
1兆7059億1兆2643億+11.03%
1/10
-11.47%
2/14
最新627
2018/4/26
9,579,9001兆4572億+8.29%
579

年間値上がり率

2002/12/30~2001/12/28
-21%(0.79倍)
2003/12/30~2002/12/30
108%(2.08倍)
2004/12/30~2003/12/30
54%(1.54倍)
2005/12/30~2004/12/30
128%(2.28倍)
2006/12/29~2005/12/30
-32%(0.68倍)
2007/12/28~2006/12/29
-38%(0.62倍)
2008/12/24~2007/12/28
-33%(0.67倍)
2009/12/30~2008/12/24
-30%(0.7倍)
2010/12/30~2009/12/30
-48%(0.52倍)
2011/12/30~2010/12/30
-30%(0.7倍)
2012/12/28~2011/12/30
16%(1.16倍)
2013/12/30~2012/12/28
37%(1.37倍)
2014/12/30~2013/12/30
14%(1.14倍)
2015/12/30~2014/12/30
-3%(0.97倍)
2016/12/30~2015/12/30
2%(1.02倍)
2017/12/29~2016/12/30
12%(1.12倍)
2018/04/26~2017/12/29
-7%(0.93倍)
過去安値
278円(2012/06/04)
126%(2.26倍)
627円(4/26)