8308 りそな HD

8308
2024/03/27
時価
2兆2656億円
PER 予
14.89倍
2010年以降
2.54-19.72倍
(2010-2023年)
PBR
0.85倍
2010年以降
0.3-2.13倍
(2010-2023年)
配当 予
2.28%
ROE 予
5.7%
ROA 予
0.2%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
938
始値
952
高値
992
安値
952
終値 +3.09%
967
出来高 +122.29%
25,855,000

乖離率

株価(5日)
移動平均値
+2.22%
946
株価(25日)
移動平均値
+9.64%
882
出来高(5日)
移動平均値
+44.1%
17,942,060

2023/10/27~2024/03/27

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
2024
03/27952992952967+3.09%25,855,0002兆2656億+9.64%14.890.85
03/26951951927938-1.05%11,631,0002兆1977億+7.08%14.450.82
03/25947967942948-0.32%19,849,2002兆2211億+8.72%14.60.83
03/22928954921951+2.81%16,185,6002兆2281億+9.82%14.650.83
03/21911925906925+3.24%16,189,5002兆1672億+7.56%14.250.81
03/19914926852896-1.97%25,709,4002兆993億+4.67%13.80.79
03/18909920902914+2.24%11,446,7002兆1414億+7.28%14.080.8
03/15897912892894-0.11%14,286,6002兆946億+5.55%13.770.78
03/14906918892895-1.21%12,909,1002兆969億+6.04%13.780.79
03/13915916895906+1.91%12,182,7002兆1227億+7.73%13.950.8
03/12895896872889-0.89%14,571,3002兆829億+6.09%13.690.78
03/11931932888897-3.03%17,912,9002兆1016億+7.43%13.810.79
03/08922935906925+1.98%20,368,5002兆1672億+11.31%14.250.81
03/07895923894907+1.91%19,319,2002兆1250億+9.67%13.970.8
03/06881903878890+2.89%17,231,1002兆852億+8.14%13.710.78
03/05849868843865+2.49%13,340,3002兆266億+5.49%13.320.76
03/04844849835844+0.12%11,580,6001兆9774億+3.3%130.74
03/01820846818843+3.31%14,527,1001兆9751億+3.31%12.980.74
02/29819826814816-1.33%16,480,1001兆9118億+0.25%12.570.72
02/28836847821827-1.19%12,402,8001兆9376億+1.85%12.740.73
02/27829860823837+0.97%13,492,5001兆9610億+3.33%12.890.73
02/26819835817829+2.22%12,663,3001兆9423億+2.73%12.770.73
02/22815818809811+0.12%8,216,0001兆9001億+0.87%12.490.71
02/21815818801810-0.98%8,360,7001兆8978億+1%12.470.71
02/20831836814818-2.27%9,480,9001兆9165億+2.38%12.60.72
02/19825837822837+2.32%8,518,7001兆9610億+5.02%12.890.73
02/16805818802818+2.51%10,710,3001兆9165億+3.15%12.60.72
02/15813815793798-1.12%9,463,5001兆8697億+1.01%12.290.7
02/14811813803807-0.98%7,535,8001兆8907億+2.41%12.430.71
02/13796816792815+1.88%11,438,8001兆9095億+3.69%12.550.72
02/09803805792800-0.5%9,575,1001兆8743億+2.17%12.320.7
02/08817820803804-1.23%12,452,1001兆8837億+3.08%12.380.71
02/07814818810814+0.49%7,965,6001兆9071億+4.9%12.540.71
02/06828831810810-2.99%11,406,0001兆8978億+4.92%12.470.71
02/05829840821835+2.08%13,524,8001兆9563億+8.58%12.860.73
02/02805820802818+1.61%14,498,1001兆9165億+7.07%12.60.72
02/01802806780805-1.83%25,208,4001兆8861億+5.92%12.40.71
01/31799822799820+2.76%12,828,5001兆9212億+8.47%12.630.72
01/30809809798798-1.85%11,177,0001兆8851億+6.26%12.290.7
01/29809820808813+1.88%11,039,3001兆9205億+8.69%12.520.71
01/26808814798798-1.6%14,057,0001兆8851億+7.26%12.290.7
01/25804812801811+0.75%14,914,9001兆9158億+9.45%12.490.71
01/24772807770805+4.68%27,350,1001兆9016億+9.23%12.40.71
01/23778784760769-0.13%16,628,7001兆8166億+4.77%11.840.67
01/22768773760770+0.92%15,109,2001兆8189億+4.76%11.860.68
01/19763764756763+1.6%12,796,7001兆8024億+3.81%11.750.67
01/18750753744751-0.13%8,718,8001兆7740億+1.9%11.570.66
01/177607627517520%8,231,3001兆7764億+1.76%11.580.66
01/16759769751752-0.92%7,401,5001兆7764億+1.62%11.580.66
01/15744760743759+2.15%7,258,3001兆7929億+2.43%11.690.67
01/12752754743743-1.2%10,741,5001兆7551億+0.13%11.440.65
01/11749757748752+2.04%11,240,9001兆7764億+1.21%11.580.66
01/10742749737737-1.07%9,229,4001兆7410億-0.94%11.350.65
01/09746748740745-0.27%11,025,8001兆7599億0%11.470.65
01/05736748727747+3.61%12,974,8001兆7646億+0.13%11.50.66
01/04725725711721+0.56%9,709,0001兆7032億-3.61%11.10.63
2023
12/29718722712717+0.28%6,258,3001兆6937億-4.53%11.040.64
12/28712717711715-0.42%5,956,4001兆6890億-5.17%11.010.64
12/27718723713718+0.42%8,237,5001兆6961億-5.03%11.060.64
12/267167187097150%5,508,7001兆6890億-5.8%11.010.64
12/25724724713715-0.28%4,506,3001兆6890億-6.17%11.010.64
12/22708718705717+2.43%9,824,1001兆6937億-6.15%11.040.64
12/21700706698700-1.13%8,782,2001兆6536億-8.74%10.780.62
12/20702721697708-0.7%13,736,5001兆6725億-8.05%10.90.63
12/19724726707713-0.7%12,659,3001兆6843億-7.88%10.980.64
12/18708721700718-0.42%13,238,2001兆6961億-7.59%11.060.64
12/15731737718721-3.09%20,841,6001兆7032億-7.33%11.10.64
12/14765767740744-4.74%18,128,1001兆7575億-4.62%11.460.66
12/13776784776781-0.26%9,247,5001兆8449億+0.13%12.030.7
12/12798802781783-3.69%18,479,7001兆8496億+0.38%12.060.7
12/11802820798813+2.26%18,532,1001兆9205億+4.23%12.520.73
12/08793813790795+1.92%22,345,1001兆8780億+1.79%12.240.71
12/07767782763780+0.13%9,019,3001兆8426億-0.26%12.010.7
12/06771780767779+1.56%8,850,7001兆8402億-0.51%120.69
12/05769775760767-0.26%7,680,0001兆8118億-2.17%11.810.68
12/04775780767769-1.79%8,242,7001兆8166億-2.04%11.840.69
12/01779791766783+1.82%11,970,6001兆8496億-0.38%12.060.7
11/30773776764769+0.13%15,865,6001兆8166億-2.16%11.840.69
11/29785789764768-2.66%11,161,1001兆8142億-2.41%11.830.69
11/287907967867890%7,114,6001兆8638億+0.13%12.150.7
11/27794794783789-0.13%8,046,4001兆8638億0%12.150.7
11/24784792782790+0.51%7,823,3001兆8662億0%12.170.7
11/22775788774786+0.13%7,446,1001兆8567億-0.63%12.10.7
11/21783793777785+0.26%12,473,7001兆8544億-0.88%12.090.7
11/20780793778783+0.13%10,085,7001兆8496億-1.26%12.060.7
11/17757782753782+1.56%11,226,5001兆8473億-1.64%12.040.7
11/16776783766770-1.16%13,888,5001兆8189億-3.39%11.860.69
11/15805809776779-3.71%18,932,3001兆8402億-2.63%120.69
11/14800809793809+3.59%16,715,4001兆9111億+0.87%12.460.72
11/13773796772781+2.36%14,706,3001兆8449億-2.74%12.030.7
11/10751765750763+1.6%11,100,2001兆8024億-5.1%11.750.68
11/09731756725751+0.94%17,985,6001兆7740億-6.82%11.570.67
11/08785788737744-6.18%26,866,1001兆7575億-8.03%11.460.66
11/07794801789793-0.13%14,642,3001兆8733億-2.46%12.210.71
11/06832832793794-3.99%23,257,4001兆8756億-2.46%12.230.71
11/02840845814827-0.6%15,510,9001兆9536億+1.35%12.740.74
11/01809834807832+3.48%16,659,9001兆9654億+1.84%12.810.74
10/31830832759804+2.16%26,198,1001兆8993億-1.71%12.380.72
10/30798802779787-2.36%31,784,1001兆8591億-4.02%12.120.7
10/27786807774806+3.2%11,212,6001兆9040億-2.18%12.410.72

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
最新967
2024/3/27
25,855,0002兆2656億+9.64%
882

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)
2024/03/27 vs 2023/12/29
35%(1.35倍)
過去安値
278円(2012/06/04)
248%(3.48倍)
967円(3/27)