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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/08/08 | 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% | -10.68 | 70.80 | -93.33 | 483,000 | 528,650 |
| 2008/07/03 | 465,000 | 484,000 | 460,000 | 481,000 | 189.008 | 2.34% | -11.39 | 72.36 | -96.67 | 486,600 | 533,350 |
| 2008/07/02 | 490,000 | 494,000 | 467,000 | 470,000 | 197.858 | -3.09% | -13.69 | 71.14 | -98.33 | 494,400 | 538,100 |
| 2008/07/01 | 497,000 | 503,000 | 485,000 | 485,000 | 118.648 | -2.22% | -11.34 | 71.76 | -98.33 | 505,000 | 544,500 |
| 2008/06/30 | 500,000 | 507,000 | 492,000 | 496,000 | 117.17 | -1.00% | -9.51 | 84.27 | -98.33 | 515,800 | 549,750 |
| 2008/06/27 | 500,000 | 507,000 | 491,000 | 501,000 | 171.562 | -3.65% | -8.78 | 83.07 | -96.67 | 524,000 | 554,500 |
| 2008/06/26 | 524,000 | 531,000 | 510,000 | 520,000 | 153.874 | -0.57% | -5.51 | 81.43 | -91.67 | 532,800 | 557,150 |
| 2008/06/25 | 538,000 | 538,000 | 521,000 | 523,000 | 136.092 | -2.97% | -4.92 | 97.23 | -75.00 | 538,600 | 558,050 |
| 2008/06/24 | 535,000 | 545,000 | 530,000 | 539,000 | 90.734 | 0.37% | -2.14 | 95.67 | -15.00 | 548,000 | 558,200 |
| 2008/06/23 | 535,000 | 549,000 | 534,000 | 537,000 | 124.502 | -1.47% | -2.62 | 86.49 | -10.00 | 553,800 | 557,950 |
| 2008/06/20 | 551,000 | 556,000 | 544,000 | 545,000 | 108.434 | -0.73% | -1.25 | 99.86 | 3.33 | 559,400 | 556,750 |
| 2008/06/19 | 564,000 | 565,000 | 546,000 | 549,000 | 127.794 | -3.68% | -0.47 | 116.49 | 23.33 | 559,800 | 555,750 |
| 2008/06/18 | 562,000 | 575,000 | 561,000 | 570,000 | 131.83 | 0.35% | 3.57 | 138.39 | 8.33 | 556,400 | 554,750 |
| 2008/06/17 | 569,000 | 575,000 | 563,000 | 568,000 | 136.936 | 0.53% | 3.55 | 116.02 | -36.67 | 552,200 | 551,950 |
| 2008/06/16 | 554,000 | 566,000 | 548,000 | 565,000 | 164.844 | 3.29% | 3.43 | 118.82 | -71.67 | 549,200 | 550,600 |
| 2008/06/13 | 537,000 | 548,000 | 529,000 | 547,000 | 181.603 | 2.82% | 0.52 | 100.36 | -95.00 | 548,200 | 550,150 |
| 2008/06/12 | 530,000 | 538,000 | 527,000 | 532,000 | 155.729 | -3.10% | -2.09 | 86.81 | -93.33 | 554,200 | 550,250 |
| 2008/06/11 | 558,000 | 560,000 | 541,000 | 549,000 | 114.465 | -0.72% | 0.88 | 85.87 | -58.33 | 563,000 | 550,500 |
| 2008/06/10 | 566,000 | 573,000 | 549,000 | 553,000 | 176.393 | -1.25% | 1.69 | 99.13 | 1.67 | 572,800 | 548,900 |
| 2008/06/09 | 558,000 | 570,000 | 556,000 | 560,000 | 173.072 | -2.95% | 3.27 | 116.41 | 48.33 | 580,200 | 547,400 |
| 2008/06/06 | 596,000 | 600,000 | 576,000 | 577,000 | 143.276 | 0.17% | 6.56 | 109.63 | 71.67 | 586,400 | 544,850 |
| 2008/06/05 | 593,000 | 594,000 | 573,000 | 576,000 | 165.454 | -3.68% | 6.74 | 122.75 | 86.67 | 581,800 | 541,550 |
| 2008/06/04 | 598,000 | 603,000 | 587,000 | 598,000 | 198.573 | 1.36% | 11.55 | 153.38 | 95.00 | 574,200 | 539,000 |
| 2008/06/03 | 581,000 | 606,000 | 579,000 | 590,000 | 376.726 | -0.17% | 11.24 | 158.65 | 83.33 | 559,800 | 536,800 |
| 2008/06/02 | 557,000 | 597,000 | 556,000 | 591,000 | 326.445 | 6.68% | 12.55 | 166.20 | 80.00 | 548,600 | 534,250 |
| 2008/05/30 | 550,000 | 554,000 | 544,000 | 554,000 | 186.17 | 2.97% | 6.64 | 162.43 | 33.33 | 533,000 | 530,350 |
| 2008/05/29 | 533,000 | 543,000 | 528,000 | 538,000 | 159.547 | 2.28% | 4.21 | 141.77 | -26.67 | 527,200 | 529,650 |
| 2008/05/28 | 537,000 | 546,000 | 526,000 | 526,000 | 176.964 | -1.50% | 2.40 | 133.98 | -60.00 | 525,400 | 529,200 |
| 2008/05/27 | 518,000 | 536,000 | 516,000 | 534,000 | 199.888 | 4.09% | 4.41 | 153.71 | -66.67 | 523,000 | 527,050 |
| 2008/05/26 | 515,000 | 525,000 | 513,000 | 513,000 | 150.174 | -2.29% | 0.99 | 159.80 | -45.00 | 524,400 | 522,850 |
| 2008/05/23 | 526,000 | 542,000 | 522,000 | 525,000 | 217.93 | -0.76% | 4.04 | 182.42 | 3.33 | 533,000 | 519,800 |
| 2008/05/22 | 503,000 | 529,000 | 500,000 | 529,000 | 222.909 | 2.92% | 5.73 | 215.85 | 35.00 | 537,800 | 515,850 |
| 2008/05/21 | 521,000 | 526,000 | 513,000 | 514,000 | 172.12 | -4.99% | 3.70 | 219.88 | 56.67 | 539,400 | 512,900 |
| 2008/05/20 | 553,000 | 560,000 | 541,000 | 541,000 | 132.894 | -2.70% | 10.24 | 252.84 | 75.00 | 540,000 | 510,700 |
| 2008/05/19 | 549,000 | 567,000 | 542,000 | 556,000 | 192.989 | 1.28% | 14.62 | 247.53 | 33.33 | 536,400 | 507,050 |
| 2008/05/16 | 557,000 | 561,000 | 546,000 | 549,000 | 247.479 | 2.23% | 14.57 | 219.44 | -11.67 | 527,000 | 501,450 |
| 2008/05/15 | 530,000 | 553,000 | 525,000 | 537,000 | 291.741 | 3.87% | 13.24 | 194.48 | -15.00 | 519,400 | 495,300 |
| 2008/05/14 | 517,000 | 526,000 | 503,000 | 517,000 | 274.331 | -1.15% | 10.06 | 179.03 | -48.33 | 517,000 | 489,150 |
| 2008/05/13 | 519,000 | 528,000 | 514,000 | 523,000 | 201.073 | 2.75% | 12.31 | 215.45 | -55.00 | 524,400 | 483,650 |
| 2008/05/12 | 511,000 | 518,000 | 503,000 | 509,000 | 256.28 | -0.39% | 218.74 | -10.00 | 527,600 | 476,850 | |
| 2008/05/09 | 526,000 | 533,000 | 511,000 | 511,000 | 187.524 | -2.67% | 36.67 | 528,400 | 471,050 | ||
| 2008/05/08 | 530,000 | 536,000 | 525,000 | 525,000 | 185.756 | -5.23% | 70.00 | 534,200 | 465,650 | ||
| 2008/05/07 | 555,000 | 567,000 | 544,000 | 554,000 | 252.467 | 2.78% | 90.00 | 535,000 | 460,400 | ||
| 2008/05/02 | 543,000 | 546,000 | 531,000 | 539,000 | 251.982 | 5.07% | 80.00 | 520,800 | 453,700 | ||
| 2008/05/01 | 532,000 | 539,000 | 512,000 | 513,000 | 325.98 | -5.00% | 66.67 | 503,000 | 447,350 | ||
| 2008/04/30 | 520,000 | 560,000 | 519,000 | 540,000 | 487.305 | 2.08% | 51.67 | 490,800 | 441,900 | ||
| 2008/04/28 | 502,000 | 533,000 | 501,000 | 529,000 | 549.398 | 9.52% | 51.67 | 472,000 | |||
| 2008/04/25 | 461,000 | 488,000 | 457,000 | 483,000 | 328.05 | 7.33% | 51.67 | 460,200 | |||
| 2008/04/24 | 454,000 | 466,000 | 446,000 | 450,000 | 265.148 | -0.44% | 51.67 | 457,600 | |||
| 2008/04/23 | 437,000 | 459,000 | 437,000 | 452,000 | 238.15 | 1.35% | 73.33 | 461,200 | |||
| 2008/04/22 | 460,000 | 460,000 | 444,000 | 446,000 | 210.41 | -5.11% | 88.33 | 459,600 | |||
| 2008/04/21 | 482,000 | 482,000 | 466,000 | 470,000 | 233.11 | 0.00% | 96.67 | 455,600 | |||
| 2008/04/18 | 466,000 | 471,000 | 452,000 | 470,000 | 255.306 | 0.43% | 93.33 | 444,400 | |||
| 2008/04/17 | 460,000 | 476,000 | 459,000 | 468,000 | 351.873 | 5.41% | 68.33 | 431,800 | |||
| 2008/04/16 | 433,000 | 449,000 | 432,000 | 444,000 | 290.405 | 4.23% | 33.33 | 415,600 | |||
| 2008/04/15 | 411,000 | 431,000 | 402,000 | 426,000 | 313.36 | 2.90% | 3.33 | 405,400 | |||
| 2008/04/14 | 395,000 | 414,000 | 394,000 | 414,000 | 308.735 | 1.72% | -21.67 | 400,800 | |||
| 2008/04/11 | 385,000 | 408,000 | 382,000 | 407,000 | 265.87 | 5.17% | -3.33 | 402,000 | |||
| 2008/04/10 | 381,000 | 395,000 | 380,000 | 387,000 | 174.844 | -1.53% | 404,600 | ||||
| 2008/04/09 | 406,000 | 407,000 | 387,000 | 393,000 | 167.639 | -2.48% | 409,600 | ||||
| 2008/04/08 | 415,000 | 416,000 | 402,000 | 403,000 | 150.572 | -4.05% | 411,800 | ||||
| 2008/04/07 | 416,000 | 422,000 | 406,000 | 420,000 | 167.074 | 0.00% | |||||
| 2008/04/04 | 410,000 | 425,000 | 406,000 | 420,000 | 282.673 | 1.94% | |||||
| 2008/04/03 | 403,000 | 414,000 | 395,000 | 412,000 | 270.951 | 1.98% | |||||
| 2008/04/02 | 392,000 | 407,000 | 389,000 | 404,000 | 284.444 | 10.08% | |||||
| 2008/04/01 | 368,000 | 372,000 | 364,000 | 367,000 | 161.83 | 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
