8308 りそな HD

8308
2018/10/19
時価
1兆4246億円
PER 予
7.1倍
2010年以降
2.54-19.72倍
(2010-2018年)
PBR
0.9倍
2010年以降
0.39-2.29倍
(2010-2018年)
配当 予
3.43%
ROE 予
12.67%
ROA 予
0.34%
Link

株価チャート

株価

10/19

前日 (10/18)
612
始値
602
高値
613
安値
602
終値 +0.16%
613
出来高 -5.41%
11,580,200

乖離率

株価(5日)
移動平均値
+1.32%
605
株価(25日)
移動平均値
-2.08%
626
出来高(5日)
移動平均値
-2.22%
11,842,900

2018/05/29~2018/10/19

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
10/19602613602613+0.16%11,580,2001兆4246億-2.08%7.10.9
10/18616619609612+0.82%12,243,0001兆4223億-2.08%7.090.9
10/17609611604607+1.51%12,053,2001兆4107億-2.88%7.030.89
10/16595600590598+0.17%9,420,8001兆3898億-4.32%6.920.88
10/15604604591597-2.45%13,917,3001兆3874億-4.48%6.910.88
10/12612614605612-0.97%12,979,8001兆4223億-2.08%7.090.9
10/11619645614618-4.78%21,714,0001兆4363億-1.12%7.150.91
10/10644653641649+1.88%12,324,2001兆5083億+3.84%7.510.95
10/09647649631637-2.45%16,153,3001兆4804億+1.92%7.370.93
10/05645656645653+2.03%17,337,3001兆5176億+4.48%7.560.96
10/04639642634640+2.89%14,902,4001兆4874億+2.56%7.410.94
10/03629637620622-1.43%10,849,8001兆4456億-0.32%7.20.91
10/02635637629631-0.32%8,851,1001兆4665億+0.96%7.310.93
10/01641642630633-0.78%9,361,0001兆4711億+1.44%7.330.93
09/28641649638638+0.16%10,480,1001兆4827億+2.24%7.390.94
09/27642643635637-1.39%9,771,8001兆4804億+2.25%7.370.93
09/26648650639646-1.82%11,452,2001兆5013億+3.86%7.480.95
09/25653669652658+0.92%14,475,8001兆5292億+5.96%7.620.96
09/21645657644652+1.88%19,507,1001兆5153億+5.16%7.550.96
09/20633643629640+2.56%17,333,2001兆4874億+3.56%7.410.94
09/19625629619624+0.81%17,136,7001兆4502億+1.3%7.220.92
09/18609622609619+1.48%14,677,1001兆4386億+0.49%7.170.91
09/14604612602610+1.33%13,667,2001兆4177億-0.81%7.060.89
09/13595605594602+1.18%7,391,1001兆3991億-2.11%6.970.88
09/12603605594595-1.33%13,009,7001兆3828億-3.41%6.890.87
09/11603605599603-0.5%8,083,2001兆4014億-2.27%6.980.88
09/10601608598606+1%9,800,3001兆4084億-1.78%7.020.89
09/07601603595600-0.66%12,046,0001兆3944億-2.91%6.950.88
09/066046076016040%8,792,0001兆4037億-2.42%6.990.89
09/05614615604604-1.47%11,934,1001兆4037億-2.58%6.990.89
09/04618619612613-1.29%7,670,0001兆4246億-1.29%7.10.9
09/03625631619621-1.43%8,238,0001兆4432億-0.16%7.190.91
08/31631632628630-1.56%11,125,2001兆4641億+0.96%7.290.92
08/30644647637640-0.62%6,712,4001兆4874億+2.4%7.410.94
08/29637647636644+1.58%10,013,0001兆4967億+2.88%7.460.94
08/286396456346340%6,939,2001兆4734億+1.28%7.340.93
08/27628636624634+1.44%7,674,1001兆4734億+1.28%7.340.93
08/24625629623625+0.64%6,859,8001兆4525億-0.32%7.240.92
08/23621625618621-0.48%8,595,2001兆4432億-0.8%7.190.91
08/22613629613624+1.96%12,385,3001兆4502億-0.16%7.220.92
08/21610616609612-0.33%6,596,6001兆4223億-1.92%7.090.9
08/20613616610614-0.81%6,770,3001兆4270億-1.6%7.110.9
08/17607624607619+1.98%9,426,1001兆4386億-0.64%7.170.91
08/16598608592607+0.5%8,136,2001兆4107億-2.57%7.030.89
08/15611612600604+0.17%7,367,8001兆4037億-2.89%6.990.89
08/14605608600603-0.33%8,495,1001兆4014億-3.05%6.980.88
08/13607609601605-1.63%11,171,3001兆4060億-2.58%70.89
08/10619621612615-0.32%8,268,7001兆4293億-0.81%7.120.9
08/09615621615617-1.28%7,213,3001兆4339億-0.16%7.140.9
08/08617626616625+1.63%9,288,9001兆4525億+1.3%7.240.92
08/07625625612615-0.16%9,333,5001兆4293億0%7.120.9
08/06612622610616-0.32%11,134,6001兆4316億+0.49%7.130.9
08/03637640617618-3.29%15,725,6001兆4363億+0.82%7.150.91
08/02643654636639+0.47%22,679,5001兆4851億+4.58%7.40.94
08/016416446186360%31,458,4001兆4781億+4.43%7.360.93
07/31672675636636-4.65%31,397,6001兆4781億+4.78%7.360.93
07/30661669660667+1.68%17,183,5001兆5501億+10.25%7.720.98
07/27655661655656-0.46%12,928,8001兆5246億+8.97%7.590.96
07/26650663649659+1.38%14,925,2001兆5315億+10.02%7.630.97
07/25647656645650+0.78%12,655,2001兆5106億+8.7%7.530.95
07/24650664641645+0.62%22,460,9001兆4990億+8.22%7.470.95
07/23630643629641+6.83%28,256,3001兆4897億+7.55%7.420.94
07/20598603596600-0.33%8,457,6001兆3944億+0.67%6.950.88
07/19602609601602+0.33%13,145,9001兆3991億+0.67%6.970.88
07/18607609600600-1.15%8,298,8001兆3944億0%6.950.88
07/17597613596607+1.34%11,117,1001兆4107億+1%7.030.89
07/13603607598599-0.5%10,467,0001兆3921億-0.5%6.930.88
07/12599604594602+1.52%9,701,7001兆3991億-0.33%6.970.88
07/115865945855930%8,143,2001兆3782億-1.98%6.870.87
07/10598602593593+0.85%8,646,6001兆3782億-2.31%6.870.87
07/09585591581588+1.38%6,802,7001兆3665億-3.45%6.810.86
07/06573584571580+1.75%9,355,5001兆3479億-5.07%6.710.85
07/05571573566570-1.04%7,034,4001兆3247億-6.86%6.60.84
07/04576582576576-0.86%5,275,5001兆3386億-6.19%6.670.84
07/03583584575581-0.17%7,519,8001兆3503億-5.53%6.730.85
07/02589592581582-1.85%5,599,0001兆3526億-5.52%6.740.85
06/29592595584593+1.37%9,252,1001兆3782億-4.05%6.860.87
06/28591595584585-0.51%8,707,0001兆3596億-5.49%6.770.86
06/27586589580588-0.51%7,881,7001兆3665億-5.31%6.810.86
06/26581595580591+0.85%9,817,4001兆3735億-4.98%6.840.87
06/25586589583586+0.51%8,345,9001兆3619億-6.09%6.780.86
06/22582584571583-1.52%18,938,3001兆3549億-6.87%6.750.85
06/21604605589592-3.11%20,078,8001兆3758億-5.88%6.850.87
06/20615615601611-0.65%15,981,7001兆4200億-3.17%7.070.9
06/19623628615615-2.38%13,361,7001兆4293億-2.69%7.120.9
06/18652652628630-3.52%14,361,0001兆4641億-0.47%7.290.92
06/15657659650653-0.61%14,416,4001兆5176億+3.16%7.560.96
06/14641664636657+2.5%19,424,6001兆5269億+3.96%7.60.96
06/13630643626641+1.75%11,677,1001兆4897億+1.75%7.420.94
06/12639639629630-0.63%7,459,0001兆4641億+0.16%7.290.92
06/11629637625634-0.16%8,320,7001兆4734億+0.96%7.340.93
06/08635640634635-0.78%14,790,8001兆4758億+1.28%7.350.93
06/076476506386400%11,120,9001兆4874億+2.24%7.410.94
06/06634642634640+0.79%10,454,7001兆4874億+2.4%7.410.94
06/05639640631635-0.63%8,747,9001兆4758億+1.6%7.350.93
06/04634642623639+2.4%13,531,3001兆4851億+2.4%7.40.94
06/01605629603624+2.8%15,418,3001兆4502億0%7.220.91
05/31611613605607+0.5%19,539,3001兆4107億-2.72%7.030.89
05/30602606599604-1.79%11,362,0001兆4037億-3.21%6.990.89
05/29617619613615-0.81%5,890,1001兆4293億-1.28%7.120.9

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
2010年
3月期
1,518
6/8
871
11/27
14,143,000
10/29
--+15.81%
1/25
-13.12%
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+7.07%
1/6
-27.89%
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+11.65%
7/8
-10.13%
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+22.07%
3/11
-11.99%
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+9.09%
7/19
-15.03%
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+11.75%
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+9.3%
4/22
-27.08%
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+18.76%
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+11.35%
12/20
-11.47%
2/14
最新613
2018/10/19
11,580,2001兆4246億-2.08%
626

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)
2018/10/19 vs 2017/12/29
-9%(0.91倍)
過去安値
278円(2012/06/04)
121%(2.21倍)
613円(10/19)