株価 みずほフィナンシャルグループ Mizuho Financial Group,Inc. (8411)
社名 株式会社みずほフィナンシャルグループ 英文社名 Mizuho Financial Group, Inc. 種類 株式会社（持株会社） 設立 2003年1月8日 本社所在地 東京都千代田区大手町 (東京都) 大手町一丁目5番5号 略称 みずほFG、MHFG 関係する人物 前田晃伸 (代表取締役社長)西村正雄 (みずほホールディングス初代会長)杉田力之 (みずほホールディングス初代社長)山本惠朗 (みずほホールディングス初代会長)杉山清次 (初代副社長) 業種 銀行業 事業内容 子会社の経営管理・戦略統括広報採用 資本金 1兆5,409億円 (2005年 2005年度・単体) 総資産 149兆6,127億円 (2005年 2005年度・連結) 売上高 3兆0,391億円 (2005年 2005年度・連結) 従業員数 45,758人 (2005年 2005年度・連結)
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/10/06 | 423,000 | 424,000 | 396,000 | 402,000 | 187.549 | -7.80% | -9.95 | 67.25 | -86.67 | 434,000 | 443,550 |
| 2008/10/03 | 445,000 | 450,000 | 433,000 | 436,000 | 152.746 | -0.91% | -2.80 | 70.33 | -71.67 | 445,800 | 445,500 |
| 2008/10/02 | 456,000 | 466,000 | 440,000 | 440,000 | 181.758 | -2.22% | -2.11 | 72.47 | -35.00 | 452,200 | 446,500 |
| 2008/10/01 | 452,000 | 455,000 | 446,000 | 450,000 | 148.139 | 1.81% | -0.07 | 74.99 | 25.00 | 456,800 | 447,300 |
| 2008/09/30 | 431,000 | 450,000 | 430,000 | 442,000 | 165.119 | -4.12% | -1.77 | 73.56 | 56.67 | 458,000 | 447,850 |
| 2008/09/29 | 469,000 | 477,000 | 461,000 | 461,000 | 188.947 | -1.50% | 2.30 | 74.52 | 86.67 | 461,600 | 449,250 |
| 2008/09/26 | 470,000 | 475,000 | 454,000 | 468,000 | 176.135 | 1.08% | 3.79 | 76.87 | 31.67 | 458,800 | 448,800 |
| 2008/09/25 | 446,000 | 470,000 | 445,000 | 463,000 | 174.512 | 1.54% | 2.69 | 75.78 | 30.00 | 444,600 | 448,250 |
| 2008/09/24 | 455,000 | 464,000 | 443,000 | 456,000 | 234.642 | -0.87% | 1.01 | 65.66 | -18.33 | 435,000 | 448,100 |
| 2008/09/22 | 472,000 | 472,000 | 456,000 | 460,000 | 176.497 | 2.91% | 1.81 | 79.59 | -33.33 | 427,400 | 448,400 |
| 2008/09/19 | 425,000 | 447,000 | 422,000 | 447,000 | 252.73 | 12.59% | -1.06 | 76.36 | -63.33 | 429,000 | 447,450 |
| 2008/09/18 | 385,000 | 399,000 | 378,000 | 397,000 | 218.179 | -4.34% | -12.28 | 61.42 | -35.00 | 428,600 | 448,100 |
| 2008/09/17 | 431,000 | 433,000 | 408,000 | 415,000 | 226.98 | -0.72% | -8.98 | 64.68 | -1.67 | 443,200 | 451,650 |
| 2008/09/16 | 418,000 | 431,000 | 418,000 | 418,000 | 172.906 | -10.68% | -8.81 | 79.89 | 18.33 | 451,600 | 454,250 |
| 2008/09/12 | 457,000 | 469,000 | 456,000 | 468,000 | 215.738 | 5.17% | 1.67 | 93.98 | 46.67 | 460,600 | 457,200 |
| 2008/09/11 | 460,000 | 464,000 | 443,000 | 445,000 | 187.372 | -5.32% | -3.39 | 74.40 | 10.00 | 449,600 | 457,100 |
| 2008/09/10 | 442,000 | 479,000 | 436,000 | 470,000 | 315.718 | 2.84% | 1.63 | 76.58 | -5.00 | 448,800 | 457,800 |
| 2008/09/09 | 454,000 | 463,000 | 445,000 | 457,000 | 239.26 | -1.30% | -1.31 | 68.34 | -10.00 | 446,000 | 457,700 |
| 2008/09/08 | 458,000 | 463,000 | 447,000 | 463,000 | 222.44 | 12.11% | -0.23 | 93.38 | -25.00 | 445,800 | 459,100 |
| 2008/09/05 | 421,000 | 425,000 | 406,000 | 413,000 | 183.396 | -6.35% | -11.33 | 73.43 | -63.33 | 445,400 | 459,850 |
| 2008/09/04 | 453,000 | 458,000 | 440,000 | 441,000 | 119.347 | -3.29% | -6.19 | 73.21 | -56.67 | 456,800 | 462,600 |
| 2008/09/03 | 464,000 | 467,000 | 450,000 | 456,000 | 108.429 | 0.00% | -3.78 | 72.23 | 3.33 | 459,000 | 464,350 |
| 2008/09/02 | 456,000 | 474,000 | 454,000 | 456,000 | 156.652 | -1.08% | -4.36 | 76.95 | 8.33 | 459,200 | 466,200 |
| 2008/09/01 | 463,000 | 467,000 | 456,000 | 461,000 | 92.87 | -1.91% | -3.97 | 75.79 | 3.33 | 460,000 | 467,700 |
| 2008/08/29 | 464,000 | 471,000 | 461,000 | 470,000 | 121.184 | 3.98% | -2.64 | 86.84 | -18.33 | 460,200 | 468,800 |
| 2008/08/28 | 462,000 | 463,000 | 448,000 | 452,000 | 66.318 | -1.09% | -7.16 | 67.02 | -78.33 | 454,400 | 470,650 |
| 2008/08/27 | 457,000 | 464,000 | 454,000 | 457,000 | 74.78 | -0.65% | -7.09 | 62.14 | -75.00 | 456,000 | 474,350 |
| 2008/08/26 | 448,000 | 460,000 | 446,000 | 460,000 | 95.61 | -0.43% | -7.22 | 75.51 | -30.00 | 458,200 | 478,500 |
| 2008/08/25 | 456,000 | 463,000 | 453,000 | 462,000 | 112.629 | 4.76% | -7.40 | 86.29 | -41.67 | 459,600 | 482,000 |
| 2008/08/22 | 458,000 | 459,000 | 440,000 | 441,000 | 133.284 | -4.13% | -12.16 | 74.62 | -58.33 | 462,600 | 486,000 |
| 2008/08/21 | 470,000 | 473,000 | 455,000 | 460,000 | 114.046 | -1.71% | -8.93 | 86.98 | -56.67 | 467,600 | 490,450 |
| 2008/08/20 | 462,000 | 470,000 | 456,000 | 468,000 | 150.215 | 0.21% | -7.71 | 103.64 | -50.00 | 467,400 | 496,300 |
| 2008/08/19 | 464,000 | 471,000 | 462,000 | 467,000 | 99.608 | -2.10% | -8.39 | 90.20 | -43.33 | 467,400 | 502,050 |
| 2008/08/18 | 463,000 | 481,000 | 461,000 | 477,000 | 157.312 | 2.36% | -6.91 | 102.30 | -51.67 | 471,000 | 506,650 |
| 2008/08/15 | 464,000 | 468,000 | 459,000 | 466,000 | 104.438 | 1.53% | -9.39 | 104.69 | -81.67 | 471,200 | 509,850 |
| 2008/08/14 | 458,000 | 474,000 | 457,000 | 459,000 | 132.261 | -1.92% | -11.05 | 108.95 | -68.33 | 471,600 | 513,750 |
| 2008/08/13 | 475,000 | 478,000 | 468,000 | 468,000 | 98.755 | -3.51% | -9.54 | 124.41 | -68.33 | 475,000 | 516,800 |
| 2008/08/12 | 488,000 | 497,000 | 483,000 | 485,000 | 160.501 | 1.46% | -6.56 | 120.52 | -68.33 | 480,000 | 518,950 |
| 2008/08/11 | 479,000 | 481,000 | 469,000 | 478,000 | 122.133 | 2.14% | -7.89 | 120.89 | -88.33 | 480,200 | 521,600 |
| 2008/08/08 | 459,000 | 484,000 | 457,000 | 468,000 | 196.219 | -1.68% | -9.84 | 122.13 | -91.67 | 481,200 | 524,450 |
| 2008/08/07 | 485,000 | 486,000 | 470,000 | 476,000 | 129.372 | -3.45% | -8.31 | 144.33 | -91.67 | 489,000 | 527,350 |
| 2008/08/06 | 496,000 | 500,000 | 483,000 | 493,000 | 152.206 | 1.44% | -5.10 | 139.39 | -85.00 | 499,000 | 529,150 |
| 2008/08/05 | 478,000 | 492,000 | 467,000 | 486,000 | 273.853 | 0.62% | -6.47 | 124.39 | -90.00 | 508,400 | 529,150 |
| 2008/08/04 | 501,000 | 504,000 | 478,000 | 483,000 | 171.585 | -4.73% | -7.15 | 105.62 | -91.67 | 517,200 | 530,450 |
| 2008/08/01 | 516,000 | 516,000 | 500,000 | 507,000 | 189.139 | -3.61% | -2.80 | 105.62 | -86.67 | 529,000 | 530,450 |
| 2008/07/31 | 543,000 | 545,000 | 520,000 | 526,000 | 145.575 | -2.59% | 0.72 | 107.31 | -68.33 | 533,600 | 529,150 |
| 2008/07/30 | 543,000 | 544,000 | 534,000 | 540,000 | 104.493 | 1.89% | 3.30 | 107.78 | -53.33 | 543,800 | 526,350 |
| 2008/07/29 | 522,000 | 530,000 | 516,000 | 530,000 | 185.482 | -2.21% | 1.41 | 107.15 | 0.00 | 552,400 | 523,600 |
| 2008/07/28 | 539,000 | 544,000 | 533,000 | 542,000 | 132.058 | 2.26% | 3.59 | 110.22 | 46.67 | 558,200 | 521,900 |
| 2008/07/25 | 558,000 | 559,000 | 525,000 | 530,000 | 361.123 | -8.15% | 1.25 | 98.97 | 53.33 | 558,000 | 519,850 |
| 2008/07/24 | 593,000 | 597,000 | 573,000 | 577,000 | 238.645 | -1.03% | 9.90 | 110.50 | 83.33 | 560,800 | 519,350 |
| 2008/07/23 | 572,000 | 587,000 | 572,000 | 583,000 | 259.903 | 4.29% | 11.12 | 132.89 | 73.33 | 549,400 | 516,650 |
| 2008/07/22 | 548,000 | 560,000 | 543,000 | 559,000 | 164.393 | 3.33% | 6.69 | 125.93 | 66.67 | 535,000 | 514,450 |
| 2008/07/18 | 549,000 | 558,000 | 541,000 | 541,000 | 192.331 | -0.55% | 3.34 | 125.96 | 66.67 | 530,800 | 513,350 |
| 2008/07/17 | 540,000 | 548,000 | 538,000 | 544,000 | 179.121 | 4.62% | 3.98 | 152.89 | 53.33 | 529,600 | 513,550 |
| 2008/07/16 | 503,000 | 528,000 | 503,000 | 520,000 | 257.355 | 1.76% | -0.64 | 128.77 | 53.33 | 526,000 | 513,800 |
| 2008/07/15 | 528,000 | 529,000 | 511,000 | 511,000 | 152.276 | -5.02% | -2.60 | 106.81 | 68.33 | 524,400 | 516,300 |
| 2008/07/14 | 536,000 | 552,000 | 535,000 | 538,000 | 175.464 | 0.56% | 2.18 | 105.43 | 95.00 | 520,800 | 519,150 |
| 2008/07/11 | 523,000 | 544,000 | 517,000 | 535,000 | 209.658 | 1.71% | 1.33 | 87.90 | 85.00 | 515,600 | 520,500 |
| 2008/07/10 | 506,000 | 531,000 | 503,000 | 526,000 | 197.932 | 2.73% | -0.68 | 84.64 | 58.33 | 505,200 | 521,100 |
| 2008/07/09 | 513,000 | 522,000 | 510,000 | 512,000 | 174.357 | 3.85% | -3.82 | 69.32 | 21.67 | 496,200 | 521,400 |
| 2008/07/08 | 506,000 | 508,000 | 492,000 | 493,000 | 165.276 | -3.71% | -7.91 | 70.42 | -35.00 | 487,800 | 523,250 |
| 2008/07/07 | 481,000 | 512,000 | 475,000 | 512,000 | 168.335 | 6.00% | -5.03 | 64.26 | -58.33 | 486,200 | 526,250 |
| 2008/07/04 | 483,000 | 488,000 | 470,000 | 483,000 | 148.588 | 0.42% | 70.80 | -93.33 | 483,000 | 528,650 | |
| 2008/07/03 | 465,000 | 484,000 | 460,000 | 481,000 | 189.008 | 2.34% | -96.67 | 486,600 | 533,350 | ||
| 2008/07/02 | 490,000 | 494,000 | 467,000 | 470,000 | 197.858 | -3.09% | -98.33 | 494,400 | 538,100 | ||
| 2008/07/01 | 497,000 | 503,000 | 485,000 | 485,000 | 118.648 | -2.22% | -98.33 | 505,000 | 544,500 | ||
| 2008/06/30 | 500,000 | 507,000 | 492,000 | 496,000 | 117.17 | -1.00% | -98.33 | 515,800 | 549,750 | ||
| 2008/06/27 | 500,000 | 507,000 | 491,000 | 501,000 | 171.562 | -3.65% | -96.67 | 524,000 | 554,500 | ||
| 2008/06/26 | 524,000 | 531,000 | 510,000 | 520,000 | 153.874 | -0.57% | -91.67 | 532,800 | 557,150 | ||
| 2008/06/25 | 538,000 | 538,000 | 521,000 | 523,000 | 136.092 | -2.97% | -75.00 | 538,600 | |||
| 2008/06/24 | 535,000 | 545,000 | 530,000 | 539,000 | 90.734 | 0.37% | -15.00 | 548,000 | |||
| 2008/06/23 | 535,000 | 549,000 | 534,000 | 537,000 | 124.502 | -1.47% | -10.00 | 553,800 | |||
| 2008/06/20 | 551,000 | 556,000 | 544,000 | 545,000 | 108.434 | -0.73% | 3.33 | 559,400 | |||
| 2008/06/19 | 564,000 | 565,000 | 546,000 | 549,000 | 127.794 | -3.68% | 23.33 | 559,800 | |||
| 2008/06/18 | 562,000 | 575,000 | 561,000 | 570,000 | 131.83 | 0.35% | 8.33 | 556,400 | |||
| 2008/06/17 | 569,000 | 575,000 | 563,000 | 568,000 | 136.936 | 0.53% | -36.67 | 552,200 | |||
| 2008/06/16 | 554,000 | 566,000 | 548,000 | 565,000 | 164.844 | 3.29% | -71.67 | 549,200 | |||
| 2008/06/13 | 537,000 | 548,000 | 529,000 | 547,000 | 181.603 | 2.82% | -95.00 | 548,200 | |||
| 2008/06/12 | 530,000 | 538,000 | 527,000 | 532,000 | 155.729 | -3.10% | -93.33 | 554,200 | |||
| 2008/06/11 | 558,000 | 560,000 | 541,000 | 549,000 | 114.465 | -0.72% | -58.33 | 563,000 | |||
| 2008/06/10 | 566,000 | 573,000 | 549,000 | 553,000 | 176.393 | -1.25% | 1.67 | 572,800 | |||
| 2008/06/09 | 558,000 | 570,000 | 556,000 | 560,000 | 173.072 | -2.95% | 580,200 | ||||
| 2008/06/06 | 596,000 | 600,000 | 576,000 | 577,000 | 143.276 | 0.17% | 586,400 | ||||
| 2008/06/05 | 593,000 | 594,000 | 573,000 | 576,000 | 165.454 | -3.68% | 581,800 | ||||
| 2008/06/04 | 598,000 | 603,000 | 587,000 | 598,000 | 198.573 | 1.36% | |||||
| 2008/06/03 | 581,000 | 606,000 | 579,000 | 590,000 | 376.726 | -0.17% | |||||
| 2008/06/02 | 557,000 | 597,000 | 556,000 | 591,000 | 326.445 | 6.68% | |||||
| 2008/05/30 | 550,000 | 554,000 | 544,000 | 554,000 | 186.17 | 2.97% | |||||
| 2008/05/29 | 533,000 | 543,000 | 528,000 | 538,000 | 159.547 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
