8308 りそな HD

株価チャート

株価

7/20

前日 (7/19)
602
始値
598
高値
603
安値
596
終値 -0.33%
600
出来高 -35.66%
8,457,600

乖離率

株価(5日)
移動平均値
-0.33%
602
株価(25日)
移動平均値
+0.67%
596
出来高(5日)
移動平均値
-17.87%
10,297,280

2018/02/26~2018/07/20

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
07/20598603596600-0.33%8,457,6001兆3944億+0.67%6.97-
07/19602609601602+0.33%13,145,9001兆3991億+0.67%7-
07/18607609600600-1.15%8,298,8001兆3944億0%6.97-
07/17597613596607+1.34%11,117,1001兆4107億+1%7.05-
07/13603607598599-0.5%10,467,0001兆3921億-0.5%6.96-
07/12599604594602+1.52%9,701,7001兆3991億-0.33%7-
07/115865945855930%8,143,2001兆3782億-1.98%6.89-
07/10598602593593+0.85%8,646,6001兆3782億-2.31%6.89-
07/09585591581588+1.38%6,802,7001兆3665億-3.45%6.83-
07/06573584571580+1.75%9,355,5001兆3479億-5.07%6.74-
07/05571573566570-1.04%7,034,4001兆3247億-6.86%6.62-
07/04576582576576-0.86%5,275,5001兆3386億-6.19%6.69-
07/03583584575581-0.17%7,519,8001兆3503億-5.53%6.75-
07/02589592581582-1.85%5,599,0001兆3526億-5.52%6.76-
06/29592595584593+1.37%9,252,1001兆3782億-4.05%5.860.93
06/28591595584585-0.51%8,707,0001兆3596億-5.49%5.790.92
06/27586589580588-0.51%7,881,7001兆3665億-5.31%5.820.92
06/26581595580591+0.85%9,817,4001兆3735億-4.98%5.840.92
06/25586589583586+0.51%8,345,9001兆3619億-6.09%5.80.92
06/22582584571583-1.52%18,938,3001兆3549億-6.87%5.770.91
06/21604605589592-3.11%20,078,8001兆3758億-5.88%5.850.93
06/20615615601611-0.65%15,981,7001兆4200億-3.17%6.040.96
06/19623628615615-2.38%13,361,7001兆4293億-2.69%6.080.96
06/18652652628630-3.52%14,361,0001兆4641億-0.47%6.230.99
06/15657659650653-0.61%14,416,4001兆5176億+3.16%6.461.02
06/14641664636657+2.5%19,424,6001兆5269億+3.96%6.51.03
06/13630643626641+1.75%11,677,1001兆4897億+1.75%6.341
06/12639639629630-0.63%7,459,0001兆4641億+0.16%6.230.99
06/11629637625634-0.16%8,320,7001兆4734億+0.96%6.270.99
06/08635640634635-0.78%14,790,8001兆4758億+1.28%6.280.99
06/076476506386400%11,120,9001兆4874億+2.24%6.331
06/06634642634640+0.79%10,454,7001兆4874億+2.4%6.331
06/05639640631635-0.63%8,747,9001兆4758億+1.6%6.280.99
06/04634642623639+2.4%13,531,3001兆4851億+2.4%6.321
06/01605629603624+2.8%15,418,3001兆4502億0%6.170.98
05/31611613605607+0.5%19,539,3001兆4107億-2.72%60.95
05/30602606599604-1.79%11,362,0001兆4037億-3.21%5.970.95
05/29617619613615-0.81%5,890,1001兆4293億-1.28%6.080.96
05/28620620615620-0.48%5,780,1001兆4409億-0.32%6.130.97
05/256256316206230%10,023,7001兆4479億+0.32%6.160.97
05/24625629619623-1.42%8,998,8001兆4479億+0.65%6.160.97
05/23633638627632-0.78%9,679,7001兆4688億+2.27%6.250.99
05/22637638630637-0.78%10,458,3001兆4804億+3.41%6.31
05/21644647641642-0.62%7,062,0001兆4920億+4.56%6.351
05/18653655646646-0.46%8,558,9001兆5013億+5.73%6.391.01
05/17646653646649+1.25%10,710,4001兆5083億+6.74%6.421.02
05/16634643632641+0.94%11,722,9001兆4897億+5.95%6.341
05/15629640629635+1.93%11,199,1001兆4758億+5.48%6.280.99
05/14625627619623+0.16%6,948,7001兆4479億+4.01%6.160.97
05/11616623614622+0.48%6,227,8001兆4456億+4.36%6.150.97
05/10622625617619+0.65%6,616,2001兆4386億+4.38%6.120.97
05/09610616605615+0.65%8,166,2001兆4293億+4.24%6.080.96
05/08603617603611+0.49%7,589,4001兆4200億+3.91%6.040.96
05/07611612600608-0.16%7,320,2001兆4130億+3.58%6.010.95
05/02615615606609-0.33%5,812,5001兆4153億+4.1%6.020.95
05/01616618606611-1.93%10,618,7001兆4200億+4.62%6.040.96
04/27625627618623-0.64%11,038,2001兆4479億+7.04%6.160.97
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

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600
2018/7/20
8,457,6001兆3944億+0.67%
596

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)
2018/07/20~2017/12/29
-11%(0.89倍)
過去安値
278円(2012/06/04)
116%(2.16倍)
600円(7/20)