8341 七十七銀行

8341
2024/09/18
時価
2928億円
PER 予
8.58倍
2010年以降
赤字-19.85倍
(2010-2024年)
PBR
0.48倍
2010年以降
0.16-0.72倍
(2010-2024年)
配当 予
3.66%
ROE 予
5.54%
ROA 予
0.31%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
3,825
始値
3,865
高値
3,880
安値
3,770
終値 -0.13%
3,820
出来高 -27.61%
193,200

乖離率

株価(5日)
移動平均値
-0.83%
3,852
株価(25日)
移動平均値
-6.51%
4,086
出来高(5日)
移動平均値
-16.04%
230,100

2024/04/24~2024/09/18

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
09/183,8653,8803,7703,820-0.13%193,2002928億2494万-6.51%8.580.48
09/173,9353,9603,7903,825-1.54%266,9002932億822万-6.62%8.590.48
09/133,9003,9753,8853,885-0.38%222,8002978億757万-5.24%8.730.48
09/123,8853,9503,8703,900+1.83%208,3002989億5740万-4.79%8.760.49
09/113,9503,9803,8253,830-4.73%259,3002935億9150万-6.45%8.60.48
09/103,9504,0503,9504,020+1.77%156,4003081億5609万-1.64%9.030.5
09/093,9003,9803,8303,950-2.11%227,2003027億9019万-3.02%8.870.49
09/064,0854,1304,0204,035-0.62%119,2003093億593万-1.34%9.070.5
09/054,0004,1153,9554,060+0.25%257,2003112億2232万-1.48%9.120.51
09/044,1554,1604,0454,050-5.7%256,7003104億5577万-2.36%9.10.5
09/034,2004,2954,2004,295+2.87%136,0003292億3642万+3.12%9.650.53
09/024,2004,2254,1454,175-0.24%98,7003200億3773万-0.05%9.380.52
08/304,1804,2104,1504,185+0.84%176,6003208億429万+0.12%9.40.52
08/294,1754,1804,1104,1500%156,1003181億2134万-0.81%9.320.52
08/284,0654,1504,0304,150+1.97%181,8003181億2134万-1.1%9.320.52
08/274,0504,0854,0204,070+0.49%140,5003119億8888万-3.35%9.140.51
08/264,1254,1404,0104,050-2.17%154,2003104億5577万-4.14%9.10.5
08/234,1654,1704,0954,1400%138,3003173億5478万-2.38%9.30.52
08/224,2504,2504,1154,140-2.59%176,2003173億5478万-2.77%9.30.52
08/214,2154,2854,2054,250-0.82%94,9003257億8692万-0.51%9.550.53
08/204,3554,3554,2504,285-0.12%111,1003284億6987万+0.07%9.630.53
08/194,3254,3804,2604,290-0.81%303,0003288億5315万+0.09%9.640.53
08/164,3104,3704,2754,325+3.72%277,6003315億3610万+0.79%9.720.54
08/154,1304,2254,1254,170+1.46%200,1003196億5446万-2.91%9.370.52
08/144,0804,2504,0804,110+1.48%204,8003150億5511万-4.53%9.230.51
08/133,9354,0503,9204,050+2.92%187,2003104億5577万-6.16%9.10.5
08/093,9154,0303,8453,935+3.96%378,1003016億4036万-9.14%8.840.49
08/083,7503,9203,7503,785-1.69%302,8002901億4199万-13.09%8.50.47
08/073,5203,9603,5203,850+5.62%617,6002951億2462万-12.2%8.650.48
08/063,7453,9803,5703,645-0.82%1,056,1002794億1019万-17.46%8.190.45
08/053,7003,7803,6753,675-16%343,3002817億986万-17.45%8.260.46
08/024,7104,7454,3754,375-9.04%507,0003353億6888万-2.43%9.830.54
08/014,7804,8804,7504,810+1.48%436,8003687億1413万+7.27%10.810.6
07/314,5104,7404,5104,740+6.04%572,7003633億4823万+6.16%10.650.59
07/304,5404,5404,4654,470-3.04%319,8003426億5118万+0.49%10.040.56
07/294,5504,6654,5154,610+8.73%631,2003533億8298万+3.88%10.360.57
07/264,2604,2954,2104,240-0.93%196,2003250億2036万-4.12%9.530.53
07/254,3754,4554,2704,280-3.71%275,1003280億8659万-3.25%9.620.53
07/244,5154,5554,4454,445-1.77%183,8003407億3479万+0.43%9.990.55
07/234,4804,5254,4454,525+2.38%132,3003468億6725万+2.42%10.170.56
07/224,4604,4654,3904,420-1.12%181,5003388億1839万+0.32%9.930.55
07/194,5354,5354,4254,470-1.87%132,3003426億5118万+1.66%10.040.56
07/184,4754,5754,4404,555+1.22%225,8003491億6692万+3.88%10.230.57
07/174,5004,5404,4704,500+0.33%179,9003449億5085万+2.88%10.110.56
07/164,4004,4904,3954,485+2.28%164,8003438億102万+2.75%10.080.56
07/124,3504,4004,3254,385-0.57%237,3003361億3544万+0.62%9.850.55
07/114,4904,4954,3954,410-0.56%141,6003380億5183万+1.22%9.910.55
07/104,4154,4354,3904,435+0.34%178,9003399億6823万+1.81%9.960.55
07/094,4004,4404,3504,420+0.8%242,1003388億1839万+1.47%9.930.55
07/084,4104,4204,3254,385-1.02%229,0003361億3544万+0.53%9.850.55
07/054,5354,5354,4304,430-2.1%154,8003395億8495万+1.19%9.950.55
07/044,5554,5554,4604,525-0.33%180,3003468億6725万+3.1%10.170.56
07/034,6254,6454,5254,540-1.63%260,7003480億1708万+3.37%10.20.57
07/024,5504,6954,5504,615+1.43%374,8003537億6626万+5.01%10.370.57
07/014,5404,5754,4554,550+1.68%351,0003487億8364万+3.5%10.220.57
06/284,3904,4854,3804,475+2.4%318,4003430億3446万+1.7%10.050.56
06/274,3504,3854,3254,370+0.58%193,9003349億8561万-0.88%9.820.54
06/264,3154,3604,3054,345+0.7%246,1003330億6921万-1.67%9.760.54
06/254,2704,3704,2254,315+2.49%324,1003307億6954万-2.66%9.690.54
06/244,2154,2304,0854,210-0.47%396,6003227億2069万-5.39%9.460.52
06/214,3104,3404,2154,230-0.94%216,0003242億5380万-5.37%9.50.53
06/204,3704,3804,2604,270-1.5%207,3003273億2003万-4.9%9.590.53
06/194,2804,3704,2754,335+2.24%139,9003323億265万-3.82%9.740.54
06/184,2704,3004,2054,240+0.12%242,9003250億2036万-6.28%9.530.53
06/174,2204,2704,2054,235+0.71%217,2003246億3708万-6.78%9.510.53
06/144,1054,2254,0854,205+1.2%377,6003223億3741万-7.81%9.450.52
06/134,2704,2704,1204,155-2.81%219,8003185億462万-9.14%9.330.52
06/124,2604,3004,2404,275-0.47%200,1003277億331万-6.72%9.60.53
06/114,3404,3804,2904,295-0.35%198,7003292億3642万-6.35%9.650.53
06/104,4004,4004,2904,310-1.03%293,7003303億8626万-6.02%9.680.54
06/074,3504,4304,3254,355-0.34%221,5003338億3577万-5.08%9.780.54
06/064,4404,4754,3604,370-1.69%277,5003349億8561万-4.75%9.820.54
06/054,4404,4754,3754,445-2.95%315,1003407億3479万-3.2%9.990.55
06/044,7854,7854,5654,580-4.28%433,3003510億8331万-0.24%10.290.57
06/034,6954,8154,6954,785+2.13%210,3003667億9774万+4.45%10.750.6
05/314,6654,7454,6504,685+1.41%548,9003591億3217万+2.7%10.530.58
05/304,5654,6554,5354,620+0.11%220,8003541億4954万+1.58%10.380.57
05/294,6504,6804,6104,615-0.22%231,0003537億6626万+1.79%10.370.57
05/284,6704,6904,6254,625-0.75%172,3003545億3282万+2.44%10.390.58
05/274,6604,7104,6554,660-0.64%167,5003572億1577万+3.65%10.470.58
05/244,5654,7054,5604,690+1.52%167,0003595億1544万+4.92%10.540.58
05/234,6854,6904,5854,620-1.6%271,0003541億4954万+3.94%10.380.57
05/224,7304,7554,6804,695-1.05%161,7003598億9872万+6.05%10.550.58
05/214,7204,8154,6954,745+0.53%198,7003637億3151万+7.65%10.660.59
05/204,7004,7704,6904,720-0.21%164,5003618億1512万+7.66%10.60.59
05/174,6954,7404,6504,730+1.07%124,3003625億8167万+8.61%10.630.59
05/164,7504,7554,6504,680-1.58%216,5003587億4889万+8.18%10.510.58
05/154,7854,8304,6604,755+0.85%246,3003644億9807万+10.61%10.680.59
05/144,6204,7454,5954,715+0.53%323,1003614億3184万+10.45%10.590.59
05/134,5704,7854,5554,690+4.22%475,4003595億1544万+10.53%10.540.58
05/104,4704,5104,4254,500+1.81%248,6003449億5085万+6.71%10.110.56
05/094,3654,4204,3304,420+1.84%184,1003388億1839万+5.39%9.930.55
05/084,2904,3604,2854,340+1.05%209,8003326億8593万+3.9%9.750.54
05/074,3904,3904,2504,295-1.72%209,5003292億3642万+3.02%9.650.53
05/024,3454,3754,3204,370+0.58%132,9003349億8561万+5.1%9.820.54
05/014,4004,4104,2954,345-2.69%256,3003330億6921万+4.75%9.760.54
04/304,4104,4654,3504,465+0.9%244,7003422億6790万+7.95%10.030.56
04/264,3554,4704,3404,425+2.19%348,4003392億167万+7.4%9.940.55
04/254,3304,3704,3004,330+0.35%168,6003319億1938万+5.38%9.730.54
04/244,3154,3454,2704,315-0.58%245,3003307億6954万+5.3%9.690.54

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
4,680
936
5/8
3,565
713
11/28
455,600
2,278,000
5/31
--+9.41%
2/22
-10.07%
5/24
2008年
3月期
4,250
850
8/9
2,600
520
3/17
734,400
3,672,000
8/9
--+9.38%
10/4
-13.4%
3/7
2009年
3月期
3,515
703
5/16
1,795
359
10/28
736,800
3,684,000
1/27
--+14.63%
3/25
-24.63%
10/27
2010年
3月期
2,940
588
8/5
2,335
467
10/6
564,200
2,821,000
10/21
--+10.68%
6/12
-8.7%
10/5
2011年
3月期
2,795
559
4/26
1,730
346
3/15
854,000
4,270,000
3/15
2142億5240万1326億1418万+13.45%
2/18
-24.44%
3/17
2012年
3月期
2,145
429
4/1
1,455
291
11/29
4,306,200
21,531,000
5/31
1644億2626万1115億3389万+13.62%
7/7
-14.32%
5/17
2013年
3月期
2,685
537
3/21
1,445
289
9/6
936,000
4,680,000
3/15
2058億2028万1107億6734万+16.88%
2/12
-7.67%
5/11
2014年
3月期
2,965
593
5/8

593
4/26
1,950
390
6/18

390
6/17
1,007,600
5,038,000
6/19
2272億8385万1494億7842万+12.96%
7/5
-20.06%
5/30
2015年
3月期
3,705
741
2/27
2,200
440
5/7
537,000
2,685,000
10/31
2840億954万1686億4264万+12.96%
11/14
-9.76%
10/17
2016年
3月期
4,205
841
8/6
1,875
375
2/12
833,800
4,169,000
2/12
3223億3741万1437億2952万+9.21%
4/25
-27.7%
2/12
2017年
3月期
3,100
620
12/16
1,600
320
7/8
910,000
4,550,000
4/26
2376億3281万1226億4919万+16.38%
11/16
-10.04%
7/8
2018年
3月期
3,140
1/15
2,250
450
4/17
611,600
3,058,000
7/31
2406億9904万1724億7543万+10.03%
1/10
-9.77%
2/14
2019年
3月期
2,828
9/25
1,536
3/25
722,200
5/31
2167億8244万1177億4322万+12.47%
7/30
-15.59%
12/25
2020年
3月期
1,881
12/17
1,023
3/13
829,200
4/1
1441億8945万784億1882万+18.5%
9/17
-27.15%
3/13
2021年
3月期
1,736
3/19

9/18
1,193
4/2
1,450,600
3/19
1330億7437万914億5030万+14.43%
3/19
-9.95%
4/21
2022年
3月期
1,669
3/28
1,125
7/9
793,000
1/31
1279億3844万862億3771万+13.52%
2/8
-7.82%
7/8
2023年
3月期
2,472
3/9

3/1

他2件
1,461
4/8
783,900
1/30
1894億9300万1119億9404万+14.32%
12/28
-12%
3/14
2024年
3月期
4,185
3/22
2,096
4/6
977,200
10/30
3208億429万1606億7044万+12.79%
7/31
-7.96%
10/4
最新3,820
2024/9/18
193,2002928億2494万-6.51%
4,086

年間値上がり率

1984/12/28 vs 1983/12/28
54%(1.54倍)
1985/12/27 vs 1984/12/28
43%(1.43倍)
1986/12/27 vs 1985/12/27
21%(1.21倍)
1987/12/28 vs 1986/12/27
32%(1.32倍)
1988/12/28 vs 1987/12/28
33%(1.33倍)
1989/12/29 vs 1988/12/28
51%(1.51倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
29%(1.29倍)
1992/12/30 vs 1991/12/30
-23%(0.77倍)
1993/12/30 vs 1992/12/30
17%(1.17倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
-2%(0.98倍)
1998/12/30 vs 1997/12/30
22%(1.22倍)
1999/12/30 vs 1998/12/30
-5%(0.95倍)
2000/12/29 vs 1999/12/30
-39%(0.61倍)
2001/12/28 vs 2000/12/29
-11%(0.89倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
24%(1.24倍)
2004/12/30 vs 2003/12/30
19%(1.19倍)
2005/12/30 vs 2004/12/30
24%(1.24倍)
2006/12/29 vs 2005/12/30
-16%(0.84倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-31%(0.69倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
-13%(0.87倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
48%(1.48倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
1%(1.01倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-23%(0.77倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
66%(1.66倍)
2023/12/29 vs 2022/12/30
57%(1.57倍)
2024/09/18 vs 2023/12/29
10%(1.1倍)
過去安値
948円(1983/01/13)
303%(4.03倍)
3,820円(9/18)