8344 山形銀行

8344
2025/06/20
時価
470億円
PER 予
9.23倍
2010年以降
6.81-44.53倍
(2010-2025年)
PBR
0.37倍
2010年以降
0.16-0.85倍
(2010-2025年)
配当 予
3.84%
ROE 予
3.99%
ROA 予
0.16%
資料
Link
CSV,JSON

株価チャート

株価

6/20

前日 (6/19)
1,490
始値
1,490
高値
1,498
安値
1,460
終値 -2.01%
1,460
出来高 +196.09%
287,500

乖離率

株価(5日)
移動平均値
-1.62%
1,484
株価(25日)
移動平均値
-1.62%
1,484
出来高(5日)
移動平均値
+94.55%
147,780

2025/01/24~2025/06/20

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
2025
06/201,4901,4981,4601,460-2.01%287,500470億3552万-1.62%9.230.34
06/191,4971,5001,4871,490+0.34%97,100480億201万+0.47%9.420.35
06/181,4831,4951,4681,485-1.13%127,300478億4093万+0.27%9.390.35
06/171,4851,5071,4811,502+1.21%174,200483億8860万+1.42%9.50.35
06/161,4691,4841,4671,484+1.23%52,800478億871万+0.68%9.390.35
06/131,4801,4801,4571,466-1.15%87,400472億2882万-0.07%9.270.34
06/121,4971,5061,4821,483-0.87%60,100477億7649万+1.64%9.380.35
06/111,5181,5211,4661,496-0.99%142,400481億9530万+3.24%9.460.35
06/101,5181,5351,5001,511-0.53%138,600486億7854万+5%9.560.35
06/091,5271,5351,5111,519+0.4%107,500489億3627万+6.45%9.610.35
06/061,5241,5281,4911,513-0.66%168,700487億4298万+6.85%9.570.35
06/051,5181,5231,5001,523+0.33%139,700490億6514万+8.24%9.630.35
06/041,5021,5371,5021,518+0.2%137,700489億406万+8.66%9.60.35
06/031,5131,5161,4921,515+0.33%151,600488億741万+9.23%9.580.35
06/021,4971,5141,4821,510+0.8%149,500486億4633万+9.74%9.550.35
05/301,4751,4991,4711,498+1.15%93,800482億5974万+9.66%9.470.35
05/291,4781,4871,4711,481+0.61%98,100477億1206万+9.22%9.370.34
05/281,4671,4751,4551,472+0.48%70,500474億2212万+9.36%9.310.34
05/271,4431,4651,4381,465+1.52%65,800471億9660万+9.57%9.270.34
05/261,4531,4611,4391,443-0.69%50,600464億8785万+8.74%9.130.34
05/231,4531,4631,4421,453+0.83%63,300468億1001万+10.33%9.190.34
05/221,4651,4781,4371,441-2.5%98,200464億2342万+10.25%9.110.34
05/211,4601,4851,4491,478+2.28%98,700476億1541万+13.96%9.350.34
05/201,4551,4691,4401,445-0.69%109,700465億5228万+12.45%9.140.34
05/191,4181,4561,4021,455+1.54%111,600468億7444万+14.03%9.20.34
05/161,4341,4401,4101,433-0.07%118,200461億6569万+13.46%9.060.33
05/151,4701,4701,4221,434-3.82%152,500461億9790万+14.45%9.070.33
05/141,4071,5001,3731,491+13.21%469,900480億3422万+20.34%9.430.35
05/131,3491,3581,3171,317+0.92%222,500424億2862万+7.25%8.330.31
05/121,2861,3131,2811,305+3.08%112,400420億4203万+6.36%8.250.3
05/091,2381,2731,2341,266+2.34%98,500407億8560万+2.93%8.010.29
05/081,2451,2451,2271,237-0.24%50,900398億5133万+0.24%7.820.29
05/071,2241,2491,2191,240+1.47%64,400399億4798万-0.08%7.840.29
05/021,2471,2561,2161,222-2.71%88,900393億6809万-2.24%7.730.28
05/011,2861,2871,2501,256-1.95%70,900404億6344万-0.4%7.940.29
04/301,2701,2901,2691,281+0.87%60,600412億6884万+0.79%8.10.3
04/281,2751,2781,2641,270+0.87%64,000409億1446万-0.7%8.030.3
04/251,2591,2801,2591,259-0.08%48,600405億6008万-2.25%7.960.29
04/241,2621,2761,2571,260+0.8%47,200405億9230万-2.93%7.970.29
04/231,2671,2741,2501,250+0.24%72,200402億7014万-4.36%7.910.29
04/221,2351,2481,2351,247+0.56%43,600401億7349万-5.17%7.890.29
04/211,2401,2471,2241,240-0.08%60,600399億4798万-6.27%7.840.29
04/181,2311,2481,2301,241+1.97%48,000399億8019万-6.69%7.850.29
04/171,1851,2171,1851,217+2.7%49,000392億701万-8.84%7.70.28
04/161,2171,2171,1811,185-1.5%56,900381億7609万-11.63%7.490.28
04/151,1941,2061,1941,203+0.92%59,600387億5598万-10.76%7.610.28
04/141,1951,2021,1781,192+0.59%99,800384億160万-11.96%7.540.28
04/111,1501,1901,1331,185-1.66%111,800381億7609万-13%7.490.28
04/101,2591,2591,2011,205+5.79%148,100388億2041万-12.11%7.620.28
04/091,1701,1701,1271,139-4.04%142,500366億9415万-17.34%7.20.27
04/081,1661,2141,1561,187+8.9%146,200382億4052万-14.48%7.510.28
04/071,1121,1361,0821,090-9.32%241,500351億1556万-21.92%6.890.25
04/041,2401,2501,1681,202-7.4%293,600387億2377万-14.57%7.60.28
04/031,3211,3281,2801,298-5.26%187,400418億1651万-8.27%8.210.3
04/021,3921,3921,3501,370-1.08%147,000441億3607万-3.39%8.660.32
04/011,4301,4321,3781,385-1.84%125,400446億1931万-2.4%8.760.32
03/311,4251,4251,3911,411-3.02%136,800454億5693万-0.56%10.110.33
03/281,4751,4861,4461,455-2.94%258,300472億8750万+2.46%10.550.34
03/271,4921,5061,4841,499+0.27%368,500487億1750万+5.64%10.870.35
03/261,4881,5081,4781,495+0.74%181,800485億8750万+5.58%10.840.35
03/251,5051,5111,4771,484-1.07%201,500482億3000万+4.95%10.760.35
03/241,5121,5211,4991,500-0.6%210,100487億5000万+6.23%10.870.35
03/211,4741,5221,4721,509+2.31%268,200490億4250万+7.25%10.940.36
03/191,4671,4841,4601,475+1.3%201,900479億3750万+5.28%10.690.35
03/181,4351,4641,4311,456+1.04%229,200473億2000万+4.37%10.550.34
03/171,4211,4491,4211,441+1.91%226,000468億3250万+3.67%10.440.34
03/141,3811,4141,3761,414+2.39%202,900459億5500万+2.02%10.250.33
03/131,3791,3931,3741,381+1.47%190,900448億8250万-0.14%10.010.33
03/121,3611,3731,3481,361-0.07%158,300442億3250万-1.23%9.860.32
03/111,3451,3711,3451,362+0.22%173,600442億6500万-0.22%9.870.32
03/101,3891,3891,3591,359-2.79%306,800441億6750万+0.52%9.850.32
03/071,3941,4051,3821,398-0.29%143,800454億3500万+4.41%10.130.33
03/061,3981,4171,3821,402+1.59%116,300455億6500万+5.97%10.160.33
03/051,3891,3971,3751,3800%133,300448億5000万+5.5%100.32
03/041,3881,3901,3741,380-0.58%155,600448億5000万+6.73%100.32
03/031,4001,4041,3731,388+1.24%150,500451億1000万+8.61%10.060.33
02/281,3911,3911,3691,371-1.86%188,300445億5750万+8.64%9.940.32
02/271,3791,3971,3661,397+0.72%141,000454億250万+11.94%10.130.33
02/261,3801,3871,3731,387+0.22%113,900450億7750万+12.58%10.050.33
02/251,3881,4121,3801,384-0.93%126,000449億8000万+13.82%10.030.33
02/211,4081,4181,3871,397-1.48%133,000454億250万+16.32%10.130.33
02/201,4321,4481,4161,418-0.56%110,400460億8500万+19.76%10.280.33
02/191,4221,4531,4181,426-0.42%117,900463億4500万+22.19%10.340.34
02/181,4531,4531,4161,432-1.51%169,300465億4000万+24.63%10.380.34
02/171,4361,4601,4251,454+2.18%239,900472億5500万+28.56%10.540.34
02/141,3801,4301,3761,423+3.79%237,800462億4750万+27.97%10.310.34
02/131,3801,3901,3491,371+0.59%225,400445億5750万+25.21%9.940.32
02/121,3481,3741,3481,363+2.02%191,300442億9750万+26.09%9.880.32
02/101,3261,3501,3261,336+0.75%180,700434億2000万+25.33%9.680.31
02/071,3201,3381,3111,326-0.23%215,300430億9500万+25.93%9.610.31
02/061,3561,3651,3141,329-0.75%400,500431億9250万+27.79%9.630.31
02/051,2861,3501,2851,339+4.69%776,700435億1750万+30.38%9.710.32
02/041,2941,2981,1911,279+26.13%1,668,200415億6750万+26.26%9.270.3
02/031,0351,0451,0051,014-2.97%83,000329億5500万+1.2%7.350.24
01/311,0341,0461,0241,045+1.85%56,700339億6250万+4.5%7.570.25
01/301,0171,0261,0161,026+0.69%27,800333億4500万+2.91%7.440.24
01/291,0251,0251,0151,019-0.29%28,600331億1750万+2.41%7.390.24
01/281,0021,0221,0021,022+1.89%35,900332億1500万+2.92%7.410.24
01/271,0121,0251,0011,003+0.3%60,400325億9750万+1.21%7.270.24
01/241,0051,0119911,0000%47,500325億+1.01%7.250.24

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
3,515
703
4/3
2,820
564
6/9
75,400
377,000
2/22
--+7.23%
1/23
-7.62%
5/24
2008年
3月期
3,275
655
2/4
2,710
542
3/4

542
8/17
102,600
513,000
9/14
--+8.39%
4/1
-10.61%
8/17
2009年
3月期
3,345
669
5/19

669
5/16
2,100
420
3/12
109,000
545,000
10/30
--+6.4%
9/19
-12.65%
3/12
2010年
3月期
2,690
538
8/4
1,850
370
3/11
69,000
345,000
9/2
--+7.83%
8/3
-9.77%
2/10
2011年
3月期
2,180
436
6/22

436
5/18
1,600
320
3/15
77,600
388,000
12/10
749億9200万550億4000万+7.64%
2/21
-18.97%
3/15
2012年
3月期
2,125
425
9/30
1,660
332
8/9
80,600
403,000
6/17
731億571億400万+11.38%
9/30
-9.69%
8/9
2013年
3月期
2,325
465
3/22

465
3/21
1,510
302
7/25
78,600
393,000
3/8
799億8000万519億4400万+11.81%
4/8
-10.96%
5/23
2014年
3月期
2,515
503
5/7
1,765
353
6/7
87,600
438,000
6/18
865億1600万607億1600万+11.86%
7/2
-17.15%
6/7
2015年
3月期
2,795
559
3/16
2,030
406
4/9
152,200
761,000
4/8
950億3000万698億3200万+8.25%
11/4
-9.68%
10/17
2016年
3月期
2,785
557
4/22
1,810
362
2/24
112,600
563,000
8/21
946億9000万615億4000万+12.59%
3/22
-12.8%
2/12
2017年
3月期
2,540
508
1/4
1,865
373
7/6
77,400
387,000
12/16
863億6000万634億1000万+9.09%
7/15
-6.9%
5/16
2018年
3月期
2,700
10/27

540
9/21
2,243
3/5
115,200
576,000
6/16
918億762億6200万+4.72%
4/10
-6.39%
11/17
2019年
3月期
2,617
7/31
1,832
2/15
77,700
9/20
889億7800万622億8800万+7.97%
7/30
-13.12%
12/25
2020年
3月期
2,040
4/1
854
3/13
138,400
6/18
693億6000万290億3600万+24.62%
3/30
-28.51%
3/13
2021年
3月期
1,449
9/28
983
12/23
117,700
6/18
492億6600万334億2200万+13.69%
3/19
-15.49%
12/10

12/9
2022年
3月期
1,164
4/5
796
11/10
657,500
5/27
395億7600万270億6400万+10.29%
1/12
-13.19%
5/26
2023年
3月期
1,330
2/24
813
5/19
223,300
1/13
432億2500万264億2250万+13.6%
11/30
-15.73%
3/20
2024年
3月期
1,248
3/8

9/15
1,005
6/27
163,900
3/8

9/6
405億6000万326億6250万+9.46%
9/14
-7.89%
11/21
2025年
3月期
1,522
3/21
941
11/28
1,668,200
2/4
494億6500万305億8250万+30.38%
2/5
-21.91%
4/7
最新1,460
2025/6/20
287,500470億3552万-1.62%
1,484

年間値上がり率

1984/12/27 vs 1983/12/26
15%(1.15倍)
1985/12/28 vs 1984/12/27
51%(1.51倍)
1986/12/27 vs 1985/12/28
18%(1.18倍)
1987/12/26 vs 1986/12/27
27%(1.27倍)
1988/12/28 vs 1987/12/26
13%(1.13倍)
1989/12/29 vs 1988/12/28
49%(1.49倍)
1990/12/27 vs 1989/12/29
-35%(0.65倍)
1991/12/30 vs 1990/12/27
-14%(0.86倍)
1992/12/30 vs 1991/12/30
-19%(0.81倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
11%(1.11倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
13%(1.13倍)
1997/12/30 vs 1996/12/30
-20%(0.8倍)
1998/12/30 vs 1997/12/30
10%(1.1倍)
1999/12/30 vs 1998/12/30
-5%(0.95倍)
2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
7%(1.07倍)
2002/12/30 vs 2001/12/28
-9%(0.91倍)
2003/12/30 vs 2002/12/30
-1%(0.99倍)
2004/12/30 vs 2003/12/30
-2%(0.98倍)
2005/12/30 vs 2004/12/30
41%(1.41倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
0%(1倍)
2009/12/30 vs 2008/12/30
-29%(0.71倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
0%(1倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
21%(1.21倍)
2015/12/30 vs 2014/12/30
-10%(0.9倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
-22%(0.78倍)
2020/12/30 vs 2019/12/30
-37%(0.63倍)
2021/12/30 vs 2020/12/30
-15%(0.85倍)
2022/12/30 vs 2021/12/30
42%(1.42倍)
2023/12/29 vs 2022/12/30
-14%(0.86倍)
2024/12/30 vs 2023/12/29
-6%(0.94倍)
2025/06/20 vs 2024/12/30
46%(1.46倍)
過去安値
796円(2021/11/10)
83%(1.83倍)
1,460円(6/20)