りそな HD（8308）の株価チャート
株価
5/13
- 前日 (5/12)
- 2,054
- 始値
- 2,043
- 高値
- 2,078
- 安値
- 2,023
- 終値 +0.39%
- 2,062
- 出来高 +6.86%
- 10,331,200
乖離率
- 株価（5日）
移動平均値 - +2.43%
2,013 - 株価（25日）
移動平均値 - +7.56%
1,917 - 出来高（5日）
移動平均値 - +1.75%
10,153,260
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 2,043 | 2,078 | 2,023 | 2,062 | +0.39% | 10,331,200 | 4兆7573億 | +7.56% | 14.99 | 1.6 |
| 05/12 | 2,027 | 2,054 | 1,997 | 2,054 | +2.8% | 9,667,900 | 4兆7388億 | +7.71% | 14.93 | 1.59 |
| 05/11 | 1,953 | 2,008 | 1,934 | 1,998 | +2.99% | 9,074,400 | 4兆6096億 | +5.16% | 14.52 | 1.55 |
| 05/08 | 1,962 | 1,985 | 1,917 | 1,940 | -3.48% | 9,329,900 | 4兆4758億 | +2.7% | 14.1 | 1.5 |
| 05/07 | 2,000 | 2,037 | 1,980 | 2,010 | +4.31% | 12,362,900 | 4兆6373億 | +6.86% | 14.61 | 1.56 |
| 05/01 | 1,916 | 1,958 | 1,893 | 1,927 | -0.62% | 5,900,900 | 4兆4458億 | +2.88% | 14 | 1.49 |
| 04/30 | 1,900 | 1,948 | 1,885 | 1,939 | -3.34% | 12,810,700 | 4兆4735億 | +3.75% | 14.09 | 1.5 |
| 04/28 | 1,868 | 2,006 | 1,851 | 2,006 | +9.14% | 16,843,800 | 4兆6281億 | +7.56% | 14.58 | 1.56 |
| 04/27 | 1,808 | 1,857 | 1,786 | 1,838 | +0.93% | 5,059,300 | 4兆2405億 | -0.92% | 13.36 | 1.43 |
| 04/24 | 1,835 | 1,854 | 1,810 | 1,821 | +0.61% | 7,046,400 | 4兆2012億 | -1.57% | 13.23 | 1.41 |
| 04/23 | 1,830 | 1,838 | 1,796 | 1,810 | -2.48% | 18,447,300 | 4兆1759億 | -2.06% | 13.15 | 1.4 |
| 04/22 | 1,891 | 1,907 | 1,854 | 1,856 | -3.03% | 8,762,100 | 4兆2820億 | +0.49% | 13.49 | 1.44 |
| 04/21 | 1,950 | 1,963 | 1,905 | 1,914 | -2.05% | 6,738,400 | 4兆4158億 | +3.85% | 13.91 | 1.48 |
| 04/20 | 2,006 | 2,010 | 1,949 | 1,954 | -0.61% | 10,064,200 | 4兆5081億 | +6.43% | 14.2 | 1.52 |
| 04/17 | 1,950 | 1,966 | 1,926 | 1,966 | +2.72% | 15,280,900 | 4兆5358億 | +7.61% | 14.29 | 1.52 |
| 04/16 | 1,960 | 1,966 | 1,910 | 1,914 | -0.88% | 8,546,700 | 4兆4158億 | +5.28% | 13.91 | 1.48 |
| 04/15 | 1,943 | 1,947 | 1,905 | 1,931 | +3.48% | 10,257,900 | 4兆4550億 | +6.51% | 14.03 | 1.5 |
| 04/14 | 1,906 | 1,912 | 1,858 | 1,866 | -0.85% | 6,005,200 | 4兆3051億 | +3.21% | 13.56 | 1.45 |
| 04/13 | 1,880 | 1,909 | 1,871 | 1,882 | -0.37% | 4,377,100 | 4兆3420億 | +4.32% | 13.68 | 1.46 |
| 04/10 | 1,897 | 1,916 | 1,883 | 1,889 | -0.05% | 7,105,700 | 4兆3581億 | +4.89% | 13.73 | 1.46 |
| 04/09 | 1,925 | 1,938 | 1,877 | 1,890 | -1.72% | 7,250,800 | 4兆3604億 | +5.18% | 13.74 | 1.47 |
| 04/08 | 1,973 | 1,984 | 1,917 | 1,923 | +3.17% | 8,590,300 | 4兆4366億 | +7.49% | 13.98 | 1.49 |
| 04/07 | 1,864 | 1,894 | 1,856 | 1,864 | +0.76% | 5,668,400 | 4兆3005億 | +4.54% | 13.55 | 1.45 |
| 04/06 | 1,829 | 1,882 | 1,829 | 1,850 | +1.48% | 4,540,300 | 4兆2682億 | +3.82% | 13.44 | 1.43 |
| 04/03 | 1,838 | 1,845 | 1,812 | 1,823 | +0.61% | 3,322,000 | 4兆2059億 | +2.19% | 13.25 | 1.41 |
| 04/02 | 1,910 | 1,910 | 1,803 | 1,812 | -3.1% | 8,626,900 | 4兆1805億 | +1.4% | 13.17 | 1.41 |
| 04/01 | 1,818 | 1,872 | 1,803 | 1,870 | +8.53% | 10,820,600 | 4兆3143億 | +4.59% | 13.59 | 1.45 |
| 03/31 | 1,712 | 1,781 | 1,704 | 1,723 | -0.92% | 7,263,000 | 3兆9751億 | -3.74% | 15 | 1.34 |
| 03/30 | 1,692 | 1,749 | 1,692 | 1,739 | -4.56% | 9,333,400 | 4兆121億 | -3.39% | 15.19 | 1.35 |
| 03/27 | 1,809 | 1,834 | 1,795 | 1,822 | +0.16% | 8,805,700 | 4兆2036億 | +0.61% | 15.91 | 1.42 |
| 03/26 | 1,851 | 1,858 | 1,799 | 1,819 | -1.2% | 5,436,900 | 4兆1966億 | +0.17% | 15.88 | 1.41 |
| 03/25 | 1,810 | 1,856 | 1,809 | 1,841 | +4.01% | 9,652,500 | 4兆2474億 | +1.21% | 16.08 | 1.43 |
| 03/24 | 1,774 | 1,777 | 1,748 | 1,770 | +4.49% | 8,429,500 | 4兆836億 | -2.96% | 15.46 | 1.38 |
| 03/23 | 1,663 | 1,714 | 1,653 | 1,694 | -4.19% | 8,531,700 | 3兆9082億 | -7.88% | 14.79 | 1.32 |
| 03/19 | 1,785 | 1,788 | 1,761 | 1,768 | -2.1% | 7,351,300 | 4兆790億 | -4.84% | 15.44 | 1.37 |
| 03/18 | 1,761 | 1,808 | 1,758 | 1,806 | +3.73% | 7,333,300 | 4兆1666億 | -3.63% | 15.77 | 1.4 |
| 03/17 | 1,752 | 1,774 | 1,728 | 1,741 | +0.35% | 4,627,400 | 4兆167億 | -7.69% | 15.2 | 1.35 |
| 03/16 | 1,730 | 1,757 | 1,717 | 1,735 | -0.74% | 7,642,100 | 4兆28億 | -8.54% | 15.15 | 1.35 |
| 03/13 | 1,690 | 1,757 | 1,688 | 1,748 | +1.27% | 10,514,700 | 4兆328億 | -8.29% | 15.26 | 1.36 |
| 03/12 | 1,762 | 1,772 | 1,699 | 1,726 | -4.22% | 9,904,500 | 3兆9821億 | -9.82% | 15.07 | 1.34 |
| 03/11 | 1,817 | 1,834 | 1,793 | 1,802 | -0.33% | 7,460,200 | 4兆1574億 | -6.1% | 15.74 | 1.4 |
| 03/10 | 1,784 | 1,820 | 1,766 | 1,808 | +3.26% | 7,828,600 | 4兆1713億 | -5.64% | 15.79 | 1.41 |
| 03/09 | 1,678 | 1,752 | 1,667 | 1,751 | -3.31% | 12,594,000 | 4兆397億 | -8.56% | 15.29 | 1.36 |
| 03/06 | 1,749 | 1,816 | 1,734 | 1,811 | +1.23% | 11,243,400 | 4兆1782億 | -5.48% | 15.81 | 1.41 |
| 03/05 | 1,759 | 1,818 | 1,746 | 1,789 | +6.55% | 20,626,600 | 4兆1274億 | -6.48% | 15.62 | 1.39 |
| 03/04 | 1,701 | 1,744 | 1,643 | 1,679 | -5.36% | 11,592,000 | 3兆8736億 | -12.28% | 14.66 | 1.31 |
| 03/03 | 1,838 | 1,854 | 1,773 | 1,774 | -3.8% | 11,628,100 | 4兆928億 | -7.51% | 15.49 | 1.38 |
| 03/02 | 1,800 | 1,848 | 1,783 | 1,844 | -3.51% | 10,096,100 | 4兆2543億 | -3.91% | 16.1 | 1.43 |
| 02/27 | 1,895 | 1,911 | 1,875 | 1,911 | +1% | 9,189,400 | 4兆4089億 | -0.21% | 16.69 | 1.49 |
| 02/26 | 1,870 | 1,908 | 1,865 | 1,892 | +3.39% | 9,932,700 | 4兆3651億 | -0.84% | 16.52 | 1.47 |
| 02/25 | 1,907 | 1,927 | 1,830 | 1,830 | -5.03% | 12,043,600 | 4兆2220億 | -3.89% | 15.98 | 1.42 |
| 02/24 | 1,955 | 1,964 | 1,910 | 1,927 | -2.73% | 8,931,900 | 4兆4458億 | +1.31% | 16.83 | 1.5 |
| 02/20 | 1,990 | 2,002 | 1,962 | 1,981 | -1.44% | 5,682,800 | 4兆5704億 | +4.43% | 17.3 | 1.54 |
| 02/19 | 1,971 | 2,017 | 1,956 | 2,010 | +3.5% | 8,063,200 | 4兆6373億 | +6.41% | 17.55 | 1.56 |
| 02/18 | 1,934 | 1,969 | 1,927 | 1,942 | +2.53% | 10,064,500 | 4兆4804億 | +3.46% | 16.96 | 1.51 |
| 02/17 | 1,977 | 1,998 | 1,894 | 1,894 | -3.91% | 13,204,300 | 4兆3697億 | +1.45% | 16.54 | 1.47 |
| 02/16 | 2,097 | 2,114 | 1,971 | 1,971 | -7.98% | 18,233,100 | 4兆5473億 | +6.2% | 17.21 | 1.53 |
| 02/13 | 2,168 | 2,193 | 2,142 | 2,142 | -1.29% | 9,113,200 | 4兆9418億 | +16.35% | 18.71 | 1.67 |
| 02/12 | 2,128 | 2,176 | 2,128 | 2,170 | +0.46% | 11,005,500 | 5兆64億 | +19.23% | 18.95 | 1.69 |
| 02/10 | 2,133 | 2,190 | 2,123 | 2,160 | +2.18% | 13,597,500 | 4兆9834億 | +20.07% | 18.86 | 1.68 |
| 02/09 | 2,130 | 2,134 | 2,075 | 2,114 | +4.97% | 17,489,400 | 4兆8772億 | +19.17% | 18.46 | 1.64 |
| 02/06 | 1,927 | 2,014 | 1,914 | 2,014 | +2.39% | 8,914,700 | 4兆6465億 | +15.09% | 17.59 | 1.57 |
| 02/05 | 1,960 | 1,998 | 1,943 | 1,967 | +1.97% | 14,993,400 | 4兆5381億 | +13.77% | 17.18 | 1.53 |
| 02/04 | 1,872 | 1,929 | 1,839 | 1,929 | +4.21% | 12,507,100 | 4兆4504億 | +12.74% | 16.85 | 1.5 |
| 02/03 | 1,819 | 1,863 | 1,792 | 1,851 | +6.44% | 12,703,700 | 4兆2705億 | +9.27% | 16.16 | 1.44 |
| 02/02 | 1,800 | 1,844 | 1,739 | 1,739 | -2.85% | 10,808,000 | 4兆121億 | +3.45% | 15.19 | 1.35 |
| 01/30 | 1,788 | 1,795 | 1,766 | 1,790 | +1.7% | 10,054,700 | 4兆1297億 | +6.93% | 15.63 | 1.39 |
| 01/29 | 1,769 | 1,774 | 1,735 | 1,760 | +0.28% | 8,499,800 | 4兆605億 | +5.77% | 15.37 | 1.37 |
| 01/28 | 1,781 | 1,787 | 1,738 | 1,755 | -2.06% | 8,680,500 | 4兆490億 | +5.98% | 15.33 | 1.36 |
| 01/27 | 1,773 | 1,798 | 1,753 | 1,792 | +0.67% | 6,918,600 | 4兆1343億 | +8.8% | 15.65 | 1.39 |
| 01/26 | 1,786 | 1,814 | 1,771 | 1,780 | -2.04% | 10,545,900 | 4兆1067億 | +8.74% | 15.54 | 1.38 |
| 01/23 | 1,797 | 1,827 | 1,787 | 1,817 | +4.13% | 11,921,400 | 4兆1920億 | +11.61% | 15.87 | 1.41 |
| 01/22 | 1,770 | 1,779 | 1,745 | 1,745 | +0.93% | 7,333,500 | 4兆259億 | +7.85% | 15.24 | 1.36 |
| 01/21 | 1,747 | 1,751 | 1,707 | 1,729 | -2.81% | 8,892,000 | 3兆9890億 | +7.39% | 15.1 | 1.34 |
| 01/20 | 1,785 | 1,804 | 1,772 | 1,779 | -0.95% | 8,050,200 | 4兆1043億 | +11.12% | 15.54 | 1.38 |
| 01/19 | 1,790 | 1,796 | 1,759 | 1,796 | 0% | 6,255,600 | 4兆1436億 | +12.88% | 15.68 | 1.4 |
| 01/16 | 1,780 | 1,805 | 1,775 | 1,796 | +0.84% | 10,472,100 | 4兆1436億 | +13.6% | 15.68 | 1.4 |
| 01/15 | 1,738 | 1,794 | 1,725 | 1,781 | +3.49% | 12,016,100 | 4兆1090億 | +13.37% | 15.55 | 1.39 |
| 01/14 | 1,700 | 1,723 | 1,677 | 1,721 | +2.26% | 9,149,500 | 3兆9705億 | +10.18% | 15.03 | 1.34 |
| 01/13 | 1,699 | 1,707 | 1,668 | 1,683 | +3.51% | 13,395,900 | 3兆8829億 | +8.16% | 14.7 | 1.31 |
| 01/09 | 1,615 | 1,653 | 1,611 | 1,626 | +2.14% | 9,999,500 | 3兆7514億 | +4.84% | 14.2 | 1.26 |
| 01/08 | 1,605 | 1,616 | 1,572 | 1,592 | -1.55% | 8,434,300 | 3兆6729億 | +2.78% | 13.9 | 1.24 |
| 01/07 | 1,632 | 1,634 | 1,605 | 1,617 | -0.92% | 9,127,800 | 3兆7306億 | +4.46% | 14.12 | 1.26 |
| 01/06 | 1,581 | 1,637 | 1,577 | 1,632 | +5.02% | 14,842,700 | 3兆7652億 | +5.49% | 14.25 | 1.27 |
| 01/05 | 1,518 | 1,554 | 1,515 | 1,554 | +4.09% | 11,464,000 | 3兆5852億 | +0.52% | 13.57 | 1.21 |
| 2025 | ||||||||||
| 12/30 | 1,486 | 1,512 | 1,484 | 1,493 | -0.8% | 8,543,900 | 3兆4445億 | -3.55% | 13.12 | 1.17 |
| 12/29 | 1,495 | 1,505 | 1,486 | 1,505 | +0.2% | 5,628,300 | 3兆4722億 | -2.97% | 13.23 | 1.17 |
| 12/26 | 1,519 | 1,519 | 1,498 | 1,502 | -1.12% | 5,922,200 | 3兆4653億 | -3.28% | 13.2 | 1.17 |
| 12/25 | 1,530 | 1,534 | 1,516 | 1,519 | -0.59% | 3,619,900 | 3兆5045億 | -2.32% | 13.35 | 1.19 |
| 12/24 | 1,560 | 1,571 | 1,522 | 1,528 | -2.05% | 6,094,500 | 3兆5253億 | -1.74% | 13.43 | 1.19 |
| 12/23 | 1,547 | 1,566 | 1,542 | 1,560 | +0.84% | 5,849,600 | 3兆5991億 | +0.39% | 13.71 | 1.22 |
| 12/22 | 1,575 | 1,583 | 1,539 | 1,547 | -0.77% | 8,676,100 | 3兆5691億 | -0.51% | 13.6 | 1.21 |
| 12/19 | 1,527 | 1,562 | 1,526 | 1,559 | +2.23% | 8,352,900 | 3兆5968億 | +0.19% | 13.7 | 1.22 |
| 12/18 | 1,532 | 1,541 | 1,518 | 1,525 | -0.91% | 7,046,700 | 3兆5183億 | -2.06% | 13.4 | 1.19 |
| 12/17 | 1,548 | 1,552 | 1,507 | 1,539 | -0.84% | 7,315,600 | 3兆5506億 | -1.22% | 13.53 | 1.2 |
| 12/16 | 1,568 | 1,583 | 1,538 | 1,552 | -0.39% | 12,948,100 | 3兆5806億 | -0.39% | 13.64 | 1.21 |
| 12/15 | 1,558 | 1,574 | 1,534 | 1,558 | +0.26% | 11,948,700 | 3兆5945億 | +0.06% | 13.69 | 1.22 |
| 12/12 | 1,528 | 1,563 | 1,521 | 1,554 | +2.78% | 10,345,900 | 3兆5852億 | -0.06% | 13.66 | 1.21 |
| 12/11 | 1,539 | 1,547 | 1,512 | 1,512 | -0.46% | 7,552,000 | 3兆4883億 | -2.64% | 13.29 | 1.18 |
| 12/10 | 1,527 | 1,529 | 1,510 | 1,519 | -1.36% | 7,957,100 | 3兆5045億 | -2.13% | 13.35 | 1.19 |
年初来
| 年度 | 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 | |
| 2007年 3月期 | 4,300 430,000 4/5 | 2,960 296,000 3/19 | 18,527,300 185,273 4/5 | - | - | +9.24% 7/3 | -16% 5/25 |
| 2008年 3月期 | 3,250 325,000 4/9 | 1,500 150,000 1/22 | 23,379,100 233,791 10/4 | - | - | +12.75% 4/28 | -20.87% 1/22 |
| 2009年 3月期 | 2,050 205,000 4/30 | 725 72,500 10/28 | 39,121,700 391,217 9/9 | - | - | +23.24% 9/22 | -32.16% 10/27 |
| 2010年 3月期 | 1,518 6/8 | 871 11/27 | 14,143,000 10/29 | - | - | +15.76% 1/25 | -13.09% 11/27 |
| 2011年 3月期 | 1,255 4/8 | 319 3/15 | 174,782,800 2/1 | 1兆5247億 | 3875億7128万 | +7.16% 1/6 | -27.84% 11/8 |
| 2012年 3月期 | 419 3/19 | 319 9/12 | 33,650,700 8/1 | 5090億6698万 | 3875億7128万 | +11.6% 7/8 | -10.25% 8/19 |
| 2013年 3月期 | 561 3/12 | 278 6/4 | 100,013,900 3/11 | 6815億9087万 | 3377億5804万 | +22.19% 3/11 | -12.05% 5/16 |
| 2014年 3月期 | 582 1/23 1/22 他2件 | 421 6/7 | 74,209,800 2/3 | 1兆3526億 | 5114億9689万 | +9.03% 7/19 | -15.04% 6/3 |
| 2015年 3月期 | 686 3/2 | 469 4/11 | 35,530,700 10/30 | 1兆5943億 | 1兆900億 | +11.78% 2/18 | -7.04% 10/17 |
| 2016年 3月期 | 727 6/4 | 369 2/12 | 37,003,300 2/2 | 1兆6896億 | 8575億9957万 | +9.26% 4/22 | -27.11% 2/12 |
| 2017年 3月期 | 662 3/13 3/10 | 356 7/8 | 45,755,500 8/1 | 1兆5385億 | 8273億8604万 | +18.89% 11/16 | -10.42% 4/6 |
| 2018年 3月期 | 734 1/16 1/15 他2件 | 521 9/8 | 29,699,900 5/18 | 1兆7059億 | 1兆2108億 | +11.36% 12/20 | -11.43% 2/14 |
| 2019年 3月期 | 675 7/31 | 479 3/28 | 31,458,400 8/1 | 1兆5687億 | 1兆1132億 | +10.18% 7/30 | -9.73% 12/25 |
| 2020年 3月期 | 499 4/8 | 296 3/17 | 33,924,200 3/13 | 1兆1597億 | 6879億3893万 | +13.79% 9/11 | -25.21% 3/13 |
| 2021年 3月期 | 501 3/22 | 306 4/3 | 41,948,800 3/19 | 1兆1537億 | 7111億8011万 | +16.87% 5/28 | -8.4% 10/2 |
| 2022年 3月期 | 568 3/23 2/9 | 408 7/20 7/9 | 42,720,600 11/30 | 1兆3637億 | 1兆249億 | +13.39% 1/13 | -10.06% 3/8 |
| 2023年 3月期 | 795 3/10 | 473 5/25 | 50,422,700 3/14 | 1兆8902億 | 1兆1356億 | +13.97% 11/25 | -16.06% 3/24 |
| 2024年 3月期 | 992 3/27 | 624 5/26 | 43,114,800 7/28 | 2兆3242億 | 1兆4836億 | +14.48% 9/11 | -8.69% 12/21 |
| 2025年 3月期 | 1,430 3/21 | 799 8/7 | 33,012,100 8/6 | 3兆2992億 | 1兆8564億 | +16.34% 11/15 | -28.23% 4/7 |
| 2026年 3月期 | 2,193 2/13 | 845 4/7 | 36,873,700 4/7 | 5兆595億 | 1兆9495億 | +20.09% 2/10 | -12.26% 3/4 |
| 最新 | 2,062 2026/5/13 | 10,331,200 | 4兆7573億 | +7.56% 1,917 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 108%（2.08倍）
- 2004/12/30 vs 2003/12/30
- 54%（1.54倍）
- 2005/12/30 vs 2004/12/30
- 128%（2.28倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/24 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/24
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- -48%（0.52倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 62%（1.62倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 60%（1.6倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/05/13 vs 2025/12/30
- 38%（1.38倍）
- 過去安値
278円（2012/06/04） - 642%（7.42倍）
2,062円（5/13）
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。
