8332 横浜銀行

8332
2016/03/28
時価
6521億円
PER
8.74倍
2010年以降
7.58-24.14倍
(2010-2016年)
PBR
0.68倍
2010年以降
0.6-1.27倍
(2010-2016年)
配当 予
2.69%
ROE
8.8%
ROA
0.49%
資料
Link

株価チャート

株価

3/28

前日 (3/25)
522
始値
527
高値
538
安値
515
終値 -0.38%
520
出来高 +356.49%
25,746,000

乖離率

株価(5日)
移動平均値
-0.95%
525
株価(25日)
移動平均値
-2.07%
531
出来高(5日)
移動平均値
+192.68%
8,796,600

2015/10/29~2016/03/28

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
2016
03/28527538515520-0.38%25,746,0006521億1692万-2.07%8.470.66
03/25515526511522+1.16%5,640,0006546億2506万-1.51%8.50.66
03/24534534515516-3.19%3,535,0006471億63万-2.46%8.40.65
03/23534539531533-0.37%3,010,0006684億1984万+0.95%8.680.67
03/22540541524535+0.75%6,052,0006709億2798万+1.52%8.710.67
03/18539547524531-1.3%7,167,0006659億1170万+1.14%8.640.67
03/17542552533538-0.55%4,200,0006746億9019万+3.07%8.760.68
03/16558564540541-3.74%5,458,0006784億5241万+4.24%8.810.68
03/15553564550562+0.72%6,412,0007047億8790万+8.49%9.150.71
03/14555564554558+2.39%8,456,0006997億7161万+8.14%9.080.7
03/11529548528545+1.87%8,440,0006834億6869万+5.83%8.870.69
03/10531536526535+1.13%5,463,0006709億2798万+3.88%8.710.67
03/09533534523529-1.86%7,552,0006634億355万+2.52%8.610.67
03/08546551533539-2.88%6,310,0006759億4426万+4.05%8.770.68
03/07554557551555+0.91%8,393,0006960億940万+6.73%9.040.7
03/04542554538550+0.92%7,264,0006897億3905万+5.16%8.950.69
03/03529547529545+4.01%8,847,0006834億6869万+3.42%8.870.69
03/02525529519524+1.75%8,446,0006571億3320万-1.32%8.530.66
03/01513521510515+0.59%7,689,0006458億4656万-3.92%8.380.65
02/29518525512512-0.39%7,801,0006420億8435万-5.36%8.340.65
02/26529534512514-1.34%6,314,0006445億9249万-5.86%8.370.65
02/25517525514521+1.17%7,503,0006533億7099万-5.27%8.480.66
02/24501522501515+0.98%11,552,0006458億4656万-7.21%8.380.65
02/23512524509510+1.19%10,193,0006395億7621万-9.09%8.30.64
02/22500510492504+0.4%8,326,0006320億5178万-11.11%8.210.64
02/19503509495502-0.99%9,410,0006295億4364万-12.7%8.170.63
02/18500514496507+3.26%9,430,0006358億1399万-12.89%8.250.64
02/17492501486491+1.24%13,078,0006157億4886万-16.78%7.990.62
02/16485496479485-1.62%8,850,0006082億2443万-18.76%7.90.61
02/15485498482493+8.83%12,476,0006182億5700万-18.65%8.030.62
02/12453470451453-5.03%12,031,0005680億9416万-26.34%7.370.57
02/10496501472477-4.02%9,509,0005981億9186万-23.8%7.770.6
02/09512513492497-6.58%7,213,0006232億7328万-21.86%8.090.63
02/08521537514532+0.38%8,469,0006671億6577万-17.52%8.660.67
02/05537548524530-2.39%7,185,0006646億5763万-18.96%8.630.67
02/04555560540543-1.09%7,315,0006809億6055万-17.98%8.840.68
02/03570575546549-5.99%7,942,0006884億8497万-18.06%8.940.69
02/02579598575584-1.18%8,712,0007323億7746万-13.61%9.510.74
02/01630630585591-6.93%9,115,0007411億5596万-13.34%9.620.74
01/29658678594635-2.31%11,574,0007963億3508万-7.57%10.340.8
01/28649662646650-0.46%2,964,0008151億4615万-5.93%10.580.82
01/27645658640653+3.98%3,976,0008189億836万-5.77%10.630.82
01/26634636618628-2.79%3,958,0007875億5658万-9.77%10.220.79
01/25652655637646+0.47%3,301,0008101億2986万-7.58%10.520.81
01/22635645623643+4.21%4,239,0008063億6765万-8.27%10.470.81
01/21637647617617-3.14%3,371,0007737億6180万-12.23%10.040.78
01/20660662636637-4.5%5,651,0007988億4322万-9.9%10.370.8
01/19670675658667-0.74%2,578,0008364億6535万-6.06%10.860.84
01/18673676663672-1.75%3,186,0008427億3571万-5.49%10.940.85
01/15692697674684-0.29%4,743,0008577億8456万-4.07%11.140.86
01/14685693670686-2%5,101,0008602億9270万-3.92%11.170.86
01/13689703687700+2.19%3,164,0008778億4970万-2.23%11.40.88
01/12695705681685-2.7%6,145,0008590億3863万-4.46%11.150.86
01/08710722701704-2.36%7,092,0008828億6598万-2.09%11.460.89
01/077167387147210%8,636,0009041億8519万+0.14%11.740.91
01/06732737711721-0.83%3,625,0009041億8519万+0.14%11.740.91
01/05721735719727+0.41%2,675,0009117億961万+0.69%11.840.92
01/04737741719724-2.95%3,645,0009079億4740万+0.14%11.790.91
2015
12/30746755744746+0.13%3,120,0009355億3700万+3.04%12.140.93
12/29725745720745+2.48%4,053,0009342億8293万+2.76%12.130.93
12/28717729715727+1.39%2,321,0009117億965万0%11.840.91
12/25733733710717-1.38%2,032,0008991億6894万-1.65%11.670.9
12/24730734721727+0.28%3,239,0009117億965万-0.55%11.840.91
12/22716726708725+1.26%3,094,0009092億151万-0.96%11.80.91
12/21712718700716+0.14%3,953,0008979億1487万-2.45%11.660.89
12/18717751712715-0.28%8,828,0008966億6080万-2.85%11.640.89
12/17726728717717+0.84%4,537,0008991億6894万-2.85%11.670.9
12/16695714694711+3.8%4,540,0008916億4451万-4.05%11.580.89
12/15702706685685-2%3,788,0008590億3867万-7.81%11.150.86
12/14688701688699-1.27%3,206,0008765億9566万-6.3%11.380.87
12/11703716703708-0.14%5,046,0008878億8230万-5.35%11.530.88
12/10705715700709-0.28%4,307,0008891億3637万-5.34%11.540.89
12/09713721710711-0.28%4,472,0008916億4451万-5.2%11.580.89
12/08718724713713-0.7%3,555,0008941億5266万-5.06%11.610.89
12/07725733717718-0.14%4,552,0009004億2301万-4.65%11.690.9
12/04716722711719-1.24%4,659,0009016億7708万-4.64%11.710.9
12/03734735726728-1.49%4,072,0009129億6372万-3.7%11.850.91
12/02738749738739+0.27%3,516,0009267億5850万-2.38%12.030.92
12/01728737725737+1.66%4,145,0009242億5036万-2.9%120.92
11/30751751725725-3.46%6,636,0009092億151万-4.61%11.80.91
11/27760760749751-1.18%2,905,0009418億736万-1.44%12.230.94
11/267607657557600%2,478,0009530億9400万-0.39%12.370.95
11/25771771759760-1.43%3,243,0009530億9400万-0.26%12.370.95
11/24774774765771-0.64%3,098,0009668億8878万+1.18%12.550.96
11/20773784767776-0.26%3,370,0009731億5913万+1.97%12.630.97
11/19767784767778+1.43%3,755,0009756億6728万+2.5%12.670.97
11/18774777766767-0.26%3,608,0009618億7249万+1.32%12.490.96
11/17772775762769+0.65%5,627,0009643億8064万+1.85%12.520.96
11/167517687477640%3,178,0009581億1028万+1.33%12.440.95
11/13755766753764-1.42%5,085,0009581億1028万+1.6%12.440.95
11/12778782770775-0.77%3,182,0009719億506万+3.2%12.620.97
11/11765784762781+0.77%3,702,0009794億2949万+4.27%12.710.98
11/10770785767775+2.65%6,271,0009719億506万+3.75%12.620.97
11/09755764752755+0.8%3,727,0009468億2364万+1.34%12.290.94
11/06750756743749+0.81%1,955,0009392億9921万+0.67%12.190.94
11/05736750733743+1.92%3,886,0009317億7479万0%12.10.93
11/04744753727729-0.55%3,353,0009142億1779万-1.62%11.870.91
11/02748748731733-3.43%2,861,0009192億3408万-0.95%11.930.92
10/30757767750759+0.53%3,499,0009518億3992万+2.71%12.360.95
10/29765768751755-0.26%4,120,0009468億2364万+2.58%12.290.94

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
2008年
3月期
940
5/23
611
3/11
17,834,000
6/8
--+13.76%
11/29
-17.98%
1/22
2009年
3月期
802
5/7
348
10/28
19,219,000
10/27
--+16.91%
5/8
-25.66%
10/27
2010年
3月期
549
8/5
393
4/7

4/6
18,229,000
5/7
--+16.11%
5/11
-12.08%
9/25
2011年
3月期
507
4/21

4/15
339
3/15
12,559,000
6/11
6900億6299万4614億306万+6.59%
10/7
-19.29%
3/15
2012年
3月期
423
7/5
347
8/9
13,849,000
2/9
5757億3303万4722億9163万+7.55%
7/5
-8.72%
8/9
2013年
3月期
560
3/21
344
6/13
12,123,000
3/12
7621億9976万4682億842万+16.19%
4/8
-5.9%
5/23
2014年
3月期
629
4/11
446
6/13
16,119,000
4/5
8561億1365万6070億3766万+13.43%
7/17
-16.54%
6/3
2015年
3月期
765
2/23
486
4/11
12,800,000
10/31
9884億3435万6279億4653万+14.5%
2/20
-8.11%
10/17
2016年
3月期
858
8/19
451
2/12
25,746,000
3/28
1兆759億5655億8602万+8.59%
3/15
-26.38%
2/12

年間値上がり率

1984/12/28 vs 1983/12/28
107%(2.07倍)
1985/12/28 vs 1984/12/28
67%(1.67倍)
1986/12/27 vs 1985/12/28
23%(1.23倍)
1987/12/28 vs 1986/12/27
31%(1.31倍)
1988/12/28 vs 1987/12/28
34%(1.34倍)
1989/12/29 vs 1988/12/28
14%(1.14倍)
1990/12/28 vs 1989/12/29
-38%(0.62倍)
1991/12/30 vs 1990/12/28
27%(1.27倍)
1992/12/30 vs 1991/12/30
-18%(0.82倍)
1993/12/30 vs 1992/12/30
-5%(0.95倍)
1994/12/30 vs 1993/12/30
-14%(0.86倍)
1995/12/29 vs 1994/12/30
0%(1倍)
1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
-54%(0.46倍)
1998/12/30 vs 1997/12/30
-21%(0.79倍)
1999/12/30 vs 1998/12/30
74%(1.74倍)
2000/12/29 vs 1999/12/30
10%(1.1倍)
2001/12/28 vs 2000/12/29
-12%(0.88倍)
2002/12/30 vs 2001/12/28
3%(1.03倍)
2003/12/30 vs 2002/12/30
6%(1.06倍)
2004/12/30 vs 2003/12/30
30%(1.3倍)
2005/12/30 vs 2004/12/30
49%(1.49倍)
2006/12/29 vs 2005/12/30
-3%(0.97倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
-34%(0.66倍)
2009/12/30 vs 2008/12/30
-19%(0.81倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
10%(1.1倍)
2013/12/30 vs 2012/12/28
47%(1.47倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
14%(1.14倍)