8336 武蔵野銀行

株価チャート

2019/03/29

2018/10/30～2019/03/29

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	PER	PBR
2019
03/29	2,236	2,237	2,204	2,209	-0.76%	74,400	746億7625万	-2.94%	13.84	0.31
03/28	2,278	2,328	2,215	2,226	-4.38%	87,000	752億5094万	-2.5%	13.95	0.31
03/27	2,306	2,328	2,265	2,328	-0.81%	108,400	786億9910万	+1.7%	14.59	0.33
03/26	2,286	2,347	2,264	2,347	+4.96%	147,800	793億4140万	+2.4%	14.71	0.33
03/25	2,261	2,263	2,207	2,236	-3.25%	106,800	755億8899万	-2.57%	14.01	0.31
03/22	2,286	2,311	2,256	2,311	+1.01%	94,300	781億2440万	+0.48%	14.48	0.32
03/20	2,244	2,292	2,244	2,288	+1.19%	90,000	773億4688万	-0.65%	14.34	0.32
03/19	2,273	2,281	2,258	2,261	-0.26%	47,000	764億3413万	-2.04%	14.17	0.32
03/18	2,250	2,269	2,234	2,267	+1.07%	70,200	766億3696万	-2.07%	14.21	0.32
03/15	2,228	2,275	2,228	2,243	+0.67%	89,100	758億2563万	-3.19%	14.06	0.31
03/14	2,216	2,255	2,215	2,228	+1.74%	116,300	753億1855万	-4.09%	13.96	0.31
03/13	2,221	2,237	2,180	2,190	-2.06%	74,700	740億3394万	-6.09%	13.72	0.31
03/12	2,181	2,257	2,181	2,236	+3.18%	83,800	755億8899万	-4.53%	14.01	0.31
03/11	2,205	2,208	2,163	2,167	-1.46%	56,200	732億5642万	-7.79%	13.58	0.3
03/08	2,249	2,249	2,192	2,199	-3.43%	144,800	743億3819万	-6.7%	13.78	0.31
03/07	2,285	2,294	2,253	2,277	-1.26%	80,400	769億7502万	-3.88%	14.27	0.32
03/06	2,300	2,318	2,288	2,306	-0.56%	56,600	779億5538万	-2.99%	14.45	0.32
03/05	2,299	2,329	2,276	2,319	+0.61%	67,600	783億9485万	-2.81%	14.53	0.33
03/04	2,326	2,330	2,302	2,305	-0.77%	57,000	779億2157万	-3.72%	14.44	0.32
03/01	2,335	2,355	2,314	2,323	-0.21%	63,100	785億3007万	-3.33%	14.56	0.33
02/28	2,311	2,342	2,299	2,328	+0.61%	59,700	786億9910万	-3.52%	14.59	0.33
02/27	2,344	2,352	2,306	2,314	-0.52%	69,100	782億2582万	-4.46%	14.5	0.32
02/26	2,324	2,337	2,304	2,326	+0.17%	74,600	786億3149万	-4.36%	14.58	0.33
02/25	2,361	2,372	2,321	2,322	-1.28%	53,700	784億9626万	-4.91%	14.55	0.33
02/22	2,343	2,358	2,315	2,352	-0.93%	70,600	795億1043万	-4.08%	14.74	0.33
02/21	2,392	2,403	2,357	2,374	-0.59%	64,800	802億5415万	-3.54%	14.88	0.33
02/20	2,399	2,442	2,383	2,388	-0.33%	67,100	807億2742万	-3.24%	14.96	0.33
02/19	2,418	2,418	2,375	2,396	-0.91%	49,700	809億9787万	-3.23%	15.01	0.34
02/18	2,468	2,548	2,403	2,418	+2.11%	161,400	817億4159万	-2.62%	15.15	0.34
02/15	2,368	2,378	2,319	2,368	-0.46%	58,600	800億5131万	-4.82%	14.84	0.33
02/14	2,389	2,402	2,307	2,379	-1.61%	104,600	804億2317万	-4.65%	14.91	0.33
02/13	2,446	2,446	2,373	2,418	-0.17%	31,000	817億4159万	-3.36%	15.15	0.34
02/12	2,380	2,425	2,368	2,422	+3.95%	67,300	818億7681万	-3.35%	15.18	0.34
02/08	2,377	2,383	2,330	2,330	-2.88%	54,900	787億6671万	-7.13%	14.6	0.33
02/07	2,439	2,450	2,397	2,399	-1.84%	31,300	810億9928万	-4.73%	15.03	0.34
02/06	2,453	2,464	2,434	2,444	0%	39,300	826億2053万	-3.13%	15.31	0.34
02/05	2,429	2,482	2,423	2,444	+0.45%	51,000	826億2053万	-3.05%	15.31	0.34
02/04	2,358	2,440	2,353	2,433	+3.97%	81,900	822億4867万	-3.41%	15.25	0.34
02/01	2,499	2,499	2,335	2,340	-6.29%	154,500	791億476万	-7.14%	14.66	0.33
01/31	2,497	2,564	2,493	2,497	+0.77%	131,200	844億1222万	-1.15%	15.65	0.35
01/30	2,550	2,557	2,478	2,478	-2.09%	72,000	837億6991万	-1.98%	15.53	0.35
01/29	2,500	2,539	2,479	2,531	+0.6%	46,200	855億6160万	-0.08%	15.86	0.35
01/28	2,530	2,546	2,505	2,516	-0.91%	53,300	850億5452万	-0.87%	15.77	0.35
01/25	2,562	2,591	2,534	2,539	-0.9%	54,400	858億3205万	-0.24%	15.91	0.36
01/24	2,555	2,582	2,547	2,562	+0.12%	53,900	866億957万	+0.35%	16.05	0.36
01/23	2,556	2,597	2,528	2,559	-0.31%	51,800	865億816万	0%	16.04	0.36
01/22	2,588	2,588	2,525	2,567	-0.31%	61,500	867億7860万	+0.12%	16.09	0.36
01/21	2,590	2,604	2,560	2,575	+0.12%	72,300	870億4904万	+0.08%	16.14	0.36
01/18	2,554	2,601	2,531	2,572	+0.12%	55,600	869億4763万	-0.46%	16.12	0.36
01/17	2,574	2,592	2,535	2,569	+0.47%	54,300	868億4621万	-1.08%	16.1	0.36
01/16	2,572	2,583	2,536	2,557	-0.85%	54,100	864億4055万	-2.14%	16.02	0.36
01/15	2,528	2,588	2,517	2,579	+0.31%	80,900	871億8427万	-2.09%	16.16	0.36
01/11	2,560	2,592	2,537	2,571	+1.02%	56,800	869億1382万	-3.24%	16.11	0.36
01/10	2,514	2,552	2,506	2,545	-0.2%	45,400	860億3488万	-4.93%	15.95	0.36
01/09	2,593	2,603	2,525	2,550	-0.55%	52,500	862億391万	-5.42%	15.98	0.36
01/08	2,500	2,567	2,488	2,564	+2.6%	67,400	866億7718万	-5.49%	16.07	0.36
01/07	2,567	2,583	2,496	2,499	-0.72%	71,700	844億7983万	-8.39%	15.66	0.35
01/04	2,493	2,543	2,462	2,517	-1.02%	99,700	850億8833万	-8.34%	15.77	0.35
2018
12/28	2,548	2,596	2,530	2,543	+0.79%	82,100	859億6727万	-7.96%	15.93	0.36
12/27	2,507	2,551	2,504	2,523	+4.82%	59,800	852億9116万	-9.21%	15.81	0.35
12/26	2,411	2,442	2,387	2,407	+0.8%	66,000	813億6973万	-14.01%	15.08	0.34
12/25	2,433	2,433	2,359	2,388	-2.65%	69,600	807億2742万	-15.38%	14.96	0.33
12/21	2,495	2,495	2,416	2,453	-1.53%	93,700	829億2478万	-13.84%	15.37	0.34
12/20	2,530	2,540	2,483	2,491	-1.85%	67,500	842億939万	-13.21%	15.61	0.35
12/19	2,601	2,601	2,529	2,538	-2.42%	48,300	857億9824万	-12.21%	15.9	0.36
12/18	2,646	2,646	2,587	2,601	-2.18%	48,400	879億2799万	-10.68%	16.3	0.36
12/17	2,689	2,714	2,658	2,659	-1.15%	41,600	898億8870万	-9.34%	16.66	0.37
12/14	2,705	2,714	2,669	2,690	-1.61%	96,600	909億3667万	-8.91%	16.86	0.38
12/13	2,746	2,760	2,730	2,734	+0.4%	46,500	924億2411万	-8.04%	17.13	0.38
12/12	2,724	2,749	2,719	2,723	+0.96%	44,500	920億5225万	-8.84%	17.06	0.38
12/11	2,797	2,799	2,686	2,697	-3.09%	66,700	911億7331万	-10.16%	16.9	0.38
12/10	2,808	2,835	2,776	2,783	-2.62%	43,200	940億8058万	-7.76%	17.44	0.39
12/07	2,864	2,881	2,837	2,858	-0.9%	47,100	966億1599万	-5.65%	17.91	0.4
12/06	2,946	2,950	2,878	2,884	-2.8%	60,800	974億9493万	-5.1%	18.07	0.4
12/05	3,005	3,020	2,958	2,967	-3.51%	56,400	1003億78万	-2.59%	18.59	0.42
12/04	3,155	3,155	3,060	3,075	-3%	45,700	1039億5177万	+0.82%	19.27	0.43
12/03	3,100	3,170	3,055	3,170	+3.26%	48,600	1071億6329万	+4.14%	19.86	0.44
11/30	3,030	3,070	3,020	3,070	+1.66%	76,100	1037億8274万	+1.19%	19.24	0.43
11/29	3,010	3,070	3,010	3,020	+2.03%	71,400	1020億9247万	-0.26%	18.92	0.42
11/28	2,968	2,976	2,931	2,960	+0.1%	71,500	1000億6414万	-2.25%	18.55	0.42
11/27	2,980	2,980	2,945	2,957	+0.37%	54,800	999億6273万	-2.41%	18.53	0.41
11/26	2,922	2,955	2,920	2,946	+0.17%	35,800	995億9087万	-2.9%	18.46	0.41
11/22	2,934	2,957	2,909	2,941	-0.17%	29,500	994億2184万	-3.19%	18.43	0.41
11/21	2,940	2,959	2,929	2,946	-2.13%	35,300	995億9087万	-3.16%	18.46	0.41
11/20	2,961	3,010	2,950	3,010	+1.07%	25,300	1017億5442万	-1.15%	18.86	0.42
11/19	3,030	3,030	2,935	2,978	-1.72%	56,000	1006億7264万	-2.17%	18.66	0.42
11/16	3,025	3,065	3,010	3,030	0%	30,700	1024億3053万	-0.46%	18.99	0.42
11/15	3,000	3,035	2,981	3,030	+0.33%	43,800	1024億3053万	-0.49%	18.99	0.42
11/14	3,045	3,090	3,015	3,020	-0.98%	38,500	1020億9247万	-0.89%	18.92	0.42
11/13	3,075	3,075	3,030	3,050	-2.71%	39,900	1031億664万	-0.23%	19.11	0.43
11/12	3,130	3,165	3,115	3,135	-0.79%	36,300	1059億8010万	+2.38%	19.64	0.44
11/09	3,170	3,205	3,140	3,160	-0.32%	33,800	1068億2524万	+3.07%	19.8	0.44
11/08	3,155	3,195	3,155	3,170	+2.42%	36,300	1071億6329万	+3.26%	19.86	0.44
11/07	3,125	3,200	3,080	3,095	0%	53,000	1046億2788万	+0.75%	19.39	0.43
11/06	3,080	3,115	3,075	3,095	+0.65%	38,500	1046億2788万	+0.52%	19.39	0.43
11/05	3,045	3,115	3,045	3,075	-0.65%	48,500	1039億5177万	-0.32%	19.27	0.43
11/02	3,090	3,110	3,040	3,095	0%	50,800	1046億2788万	+0.06%	19.39	0.43
11/01	3,060	3,135	3,045	3,095	+1.14%	58,600	1046億2788万	-0.19%	19.39	0.43
10/31	2,990	3,065	2,980	3,060	+0.16%	80,200	1034億4469万	-1.61%	19.17	0.43
10/30	2,941	3,060	2,941	3,055	+3.88%	169,000	1032億7566万	-2.18%	19.14	0.43

8336 武蔵野銀行

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート