8338 筑波銀行

8338
2024/03/28
時価
248億円
PER 予
7.51倍
2010年以降
赤字-32.26倍
(2010-2023年)
PBR
0.26倍
2010年以降
0.09-0.85倍
(2010-2023年)
配当 予
1.66%
ROE 予
3.43%
ROA 予
0.12%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
305
始値
302
高値
306
安値
299
終値 -1.31%
301
出来高 -24.56%
581,200

乖離率

株価(5日)
移動平均値
-1.31%
305
株価(25日)
移動平均値
+2.73%
293
出来高(5日)
移動平均値
-17.54%
704,840

2023/10/30~2024/03/28

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
2024
03/28302306299301-1.31%581,200248億4867万+2.73%7.510.26
03/27303310301305+1.67%770,400251億7888万+4.81%7.610.26
03/26304305299300-1.64%568,900247億6611万+4.17%7.480.26
03/25313313305305-3.17%767,900251億7888万+6.64%7.610.26
03/22314315309315+0.64%835,800260億442万+11.31%7.860.27
03/21308315306313+2.29%986,600258億3931万+11.79%7.810.27
03/19305314302306-0.97%1,271,400252億6143万+10.47%7.630.26
03/18311316304309+1.64%1,268,100255億909万+12.36%7.710.26
03/15301310300304+1%909,400250億9633万+11.76%7.580.26
03/14308311300301-1.95%689,400248億4867万+11.9%7.510.26
03/13314318302307+0.33%749,600253億4399万+14.98%7.660.26
03/12307311302306-1.92%1,199,800252億6143万+15.47%7.630.26
03/11330331304312-5.74%2,308,300257億5676万+19.08%7.780.27
03/08318341315331+6.77%3,413,500273億2528万+27.31%8.260.28
03/07291310291310+7.27%2,714,600255億9165万+20.62%7.730.27
03/06284291281289+0.7%640,800238億5802万+13.33%7.210.25
03/05284291282287+0.35%619,600236億9291万+12.99%7.160.25
03/042872952822860%1,854,300236億1036万+13.04%7.130.24
03/01269286268286+6.32%1,427,000236億1036万+13.94%7.130.24
02/29267269262269+1.13%567,700222億695万+7.6%6.710.23
02/28262273262266+1.92%934,400219億5928万+6.83%6.640.23
02/27252263252261+3.16%659,800215億4652万+5.24%6.510.22
02/26252255249253+1.2%521,200208億8609万+2.02%6.310.22
02/22247250246250+1.63%462,400206億3843万+1.21%6.240.21
02/21246247243246-0.4%299,300203億821万-0.4%6.140.21
02/202482502452470%323,000203億9076万0%6.160.21
02/19240248240247+3.78%470,000203億9076万0%6.160.21
02/16237241235238+1.28%462,900196億4778万-3.25%5.940.2
02/15241242233235-2.08%553,400194億12万-4.86%5.860.2
02/14242242238240-1.64%354,100198億1289万-2.83%5.990.21
02/13241244238244+2.09%565,400201億4310万-1.21%6.090.21
02/09240242234239-0.83%629,400197億3033万-3.24%5.960.2
02/08243243238241-0.41%696,200198億9544万-2.82%6.010.21
02/07242243240242+0.41%468,300199億7800万-2.42%6.040.21
02/06249249241241-3.98%813,600198億9544万-2.82%6.010.21
02/052532532472510%684,700207億2098万+1.21%6.260.21
02/02252252248251-1.57%552,100207億2098万+1.21%6.260.21
02/01258258252255-1.92%556,800210億5119万+2.82%6.360.22
01/31254260253260+2.36%580,600214億6396万+4.84%6.490.22
01/30257257254254-1.55%291,600209億6864万+2.83%6.340.22
01/29255259255258+1.18%425,500212億9886万+4.45%6.440.22
01/26255261254255-0.39%909,400210億5119万+3.66%6.360.22
01/252602602542560%993,300211億3375万+4.07%6.390.22
01/24243258243256+5.35%1,181,800211億3375万+4.07%6.390.22
01/23247248243243-1.22%502,200200億6055万-0.82%6.060.21
01/22244247242246+1.65%542,700203億821万0%6.140.21
01/192422442382420%739,000199億7800万-1.63%6.040.21
01/18240243237242+0.83%727,800199億7800万-2.02%6.040.21
01/17242243240240-0.83%721,500198億1289万-3.23%5.990.21
01/16246246240242-2.02%830,900199億7800万-2.42%6.040.21
01/15243248243247+2.07%652,400203億9076万-0.8%6.160.21
01/12247247242242-1.63%759,400199億7800万-3.2%6.040.21
01/11245251245246+1.23%690,500203億821万-1.6%6.140.21
01/10244247242243-1.22%522,800200億6055万-3.19%6.060.21
01/09248248245246-0.4%439,100203億821万-2.38%6.140.21
01/05247249246247+0.41%523,900203億9076万-2.37%6.160.21
01/04247247239246-0.81%621,000203億821万-3.15%6.140.21
2023
12/29247249245248+0.4%418,600204億7332万-2.36%6.190.21
12/28245247244247-0.4%263,000203億9076万-3.14%6.160.21
12/27244249244248+1.64%309,500204億7332万-2.75%6.190.21
12/26245246242244-0.41%268,100201億4310万-4.69%6.090.21
12/25250250244245-1.21%393,500202億2566万-4.3%6.110.21
12/22240248240248+2.9%642,200204億7332万-3.5%6.190.21
12/21243244240241-1.63%659,200198億9544万-6.23%6.010.21
12/20244248243245-0.81%633,200202億2566万-5.04%6.110.21
12/19250250244247-0.8%763,000203億9076万-4.63%6.160.21
12/18245250243249+0.4%738,600205億5587万-3.86%6.210.21
12/15249251246248-0.4%655,800204億7332万-4.98%6.190.21
12/14257257248249-3.11%637,100205億5587万-4.96%6.210.21
12/13253257253257+1.18%381,900212億1630万-2.28%6.410.22
12/12258260254254-2.68%674,400209億6864万-3.79%6.340.22
12/11265270257261-1.14%1,104,800215億4652万-1.88%6.510.22
12/08258265258264+2.72%994,500217億9418万-1.49%6.590.23
12/07255258251257-0.39%489,000212億1630万-4.81%6.410.22
12/062552592542580%506,400212億9886万-4.8%6.440.22
12/05263265258258-3.01%642,600212億9886万-5.15%6.440.22
12/04267269263266-0.37%446,700219億5928万-2.56%6.640.23
12/012692722662670%524,600220億4184万-2.55%6.660.23
11/30261269261267+2.69%841,700220億4184万-2.55%6.660.23
11/29265268259260-2.62%658,300214億6396万-5.45%6.490.22
11/28265272265267+0.75%696,100220億4184万-2.91%6.660.23
11/27263267261265+1.15%463,100218億7673万-3.99%6.610.23
11/24260264258262+1.95%495,100216億2907万-5.42%6.540.22
11/22257261255257-0.39%397,200212億1630万-7.55%6.410.22
11/21260264257258-1.15%547,600212億9886万-7.53%6.440.22
11/20258267258261+1.56%595,300215億4652万-6.79%6.510.22
11/17251257250257+0.78%572,200212億1630万-8.21%6.410.22
11/16262264255255-2.3%670,500210億5119万-9.57%6.360.22
11/15267269260261-0.76%882,900215億4652万-7.77%6.510.22
11/14270272261263-1.13%665,600217億1162万-7.39%6.560.23
11/13279279263266-4.32%1,087,600219億5928万-6.67%6.640.23
11/10275279270278+1.46%725,400229億4993万-2.46%6.930.24
11/09274276264274-0.36%1,002,900226億1971万-3.52%6.830.23
11/08294294273275-6.46%1,515,500227億227万-3.17%6.860.24
11/07296302293294-1.34%687,200242億7079万+3.52%7.330.25
11/06310310297298-2.61%959,100246億100万+5.3%7.430.26
11/02315318302306-1.29%1,322,800252億6143万+8.51%7.630.26
11/01301310296310+4.03%1,405,400255億9165万+10.71%7.730.27
10/31290299285298+6.81%2,229,000246億100万+6.81%7.430.26
10/30283291278279-2.79%896,000230億3248万+0.36%6.960.24

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
2,145
4/3
864
7/27
6,001,500
9/7
--+30.45%
9/8
-25.82%
7/19
2008年
3月期
1,177
5/23
506
3/17

1/17
4,738,600
5/2
--+15.3%
10/9
-23.97%
1/16
2009年
3月期
689
5/15
188
3/2
1,070,100
5/15
--+37.35%
4/30
-25.93%
10/8
2010年
3月期
423
5/1
244
2/8

2/5
869,000
5/1
--+19.65%
5/11
-9.95%
2/5
2011年
3月期
318
3/1
173
3/15
868,200
10/28
260億8331万141億8997万+17.4%
9/17
-28.94%
3/16
2012年
3月期
308
3/13
220
6/6
272,100
3/9
252億6308万180億4506万+13.29%
7/4
-9.61%
12/28
2013年
3月期
520
3/27
235
5/14
604,700
3/21
426億5196万192億7540万+26.27%
3/22
-8.03%
5/11
2014年
3月期
525
4/8
305
6/27
549,300
5/23
430億6207万250億1701万+10.54%
7/10
-22.67%
6/3
2015年
3月期
435
2/27
322
10/17
423,600
2/20
359億1086万265億8229万+15.17%
2/27
-11.29%
10/17
2016年
3月期
479
8/19
264
2/12
754,300
8/10
395億4323万217億9418万+13.67%
8/18
-25.2%
2/12
2017年
3月期
371
12/16
253
7/8
375,200
9/21
306億2743万208億8609万+13.68%
7/21
-9.05%
5/16
2018年
3月期
436
2/2
299
4/14

4/13
488,700
2/1
359億9342万246億8356万+8.96%
2/1
-13.17%
2/14
2019年
3月期
398
5/9
185
12/25
940,400
7/31
328億5638万152億7243万+16.56%
8/1
-18.13%
12/25
2020年
3月期
279
11/15
113
3/13
1,585,300
9/10
230億3248万93億2857万+25.3%
11/15
-34.86%
3/13
2021年
3月期
258
9/7
144
4/6
30,043,300
9/4
212億9886万118億8773万+34.58%
9/4
-9.07%
10/15
2022年
3月期
229
2/16
156
12/1
1,735,400
5/14
189億480万128億7838万+16.34%
2/9
-7.58%
3/9
2023年
3月期
255
1/13
173
5/17
3,150,400
12/20
210億5119万142億8179万+14.79%
12/27
-11.85%
3/16
最新301
2024/3/28
581,200248億4867万+2.73%
293

年間値上がり率

1984/12/28 vs 1983/12/28
33%(1.33倍)
1985/12/27 vs 1984/12/28
25%(1.25倍)
1986/12/27 vs 1985/12/27
29%(1.29倍)
1987/12/28 vs 1986/12/27
12%(1.12倍)
1988/12/28 vs 1987/12/28
87%(1.87倍)
1989/12/29 vs 1988/12/28
53%(1.53倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
16%(1.16倍)
1992/12/30 vs 1991/12/30
-32%(0.68倍)
1993/12/30 vs 1992/12/30
-2%(0.98倍)
1994/12/30 vs 1993/12/30
7%(1.07倍)
1995/12/29 vs 1994/12/30
-22%(0.78倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-60%(0.4倍)
1998/12/30 vs 1997/12/30
28%(1.28倍)
1999/12/30 vs 1998/12/30
0%(1倍)
2000/12/29 vs 1999/12/30
-9%(0.91倍)
2001/12/28 vs 2000/12/29
-13%(0.87倍)
2002/12/30 vs 2001/12/28
-27%(0.73倍)
2003/12/30 vs 2002/12/30
-31%(0.69倍)
2004/12/30 vs 2003/12/30
0%(1倍)
2005/12/30 vs 2004/12/30
343%(4.43倍)
2006/12/29 vs 2005/12/30
-59%(0.41倍)
2007/12/28 vs 2006/12/29
-36%(0.64倍)
2008/12/30 vs 2007/12/28
-55%(0.45倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-11%(0.89倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
23%(1.23倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
11%(1.11倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
-23%(0.77倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
34%(1.34倍)
2023/12/29 vs 2022/12/30
5%(1.05倍)
2024/03/28 vs 2023/12/29
21%(1.21倍)
過去安値
113円(2020/03/13)
166%(2.66倍)
301円(3/28)