8345 岩手銀行

8345
2024/03/27
時価
489億円
PER 予
10.49倍
2010年以降
5.67-93.51倍
(2010-2023年)
PBR
0.24倍
2010年以降
0.14-0.77倍
(2010-2023年)
配当 予
3.02%
ROE 予
2.25%
ROA 予
0.11%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,624
始値
2,653
高値
2,661
安値
2,628
終値 +0.8%
2,645
出来高 +10.34%
41,600

乖離率

株価(5日)
移動平均値
-0.6%
2,661
株価(25日)
移動平均値
+0.04%
2,644
出来高(5日)
移動平均値
-16.1%
49,580

2023/10/27~2024/03/27

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
03/272,6532,6612,6282,645+0.8%41,600489億2664万+0.04%10.490.24
03/262,6402,6492,6202,624-0.42%37,700485億3819万-0.61%10.410.23
03/252,6982,6982,6352,635-2.55%49,500487億4166万+0.08%10.450.24
03/222,7492,7492,6852,704+0.19%73,800500億1801万+3.01%10.730.24
03/212,6662,7112,6332,699+2.9%45,300499億2552万+3.17%10.710.24
03/192,6152,6492,6042,623-0.23%60,300485億1969万+0.54%10.40.23
03/182,6702,6702,6152,629+0.34%28,700486億3067万+0.92%10.430.23
03/152,6312,6602,6102,620-0.27%60,000484億6419万+0.77%10.390.23
03/142,6212,6602,6022,627+0.19%38,300485億9368万+1.23%10.420.23
03/132,6722,6722,5902,622-0.27%39,600485億119万+1.27%10.40.23
03/122,6242,6412,5722,629+0.38%43,700486億3067万+1.7%10.430.23
03/112,7312,7352,5962,619-4.9%81,900484億4570万+1.51%10.390.23
03/082,7932,8322,7542,754-1.25%141,900509億4290万+6.91%10.920.25
03/072,7542,8162,7432,789+2.35%39,400515億9032万+8.52%11.060.25
03/062,6782,7462,6662,725+1.64%42,000504億646万+6.45%10.810.24
03/052,6512,6982,6222,681+0.41%31,700495億9256万+5.01%10.630.24
03/042,7302,7302,6552,670-1.04%56,700493億8908万+4.75%10.590.24
03/012,6472,6982,6382,698+1.93%35,200499億702万+6.05%10.70.24
02/292,6432,6652,6222,647+0.11%20,800489億6363万+4.25%10.50.24
02/282,6392,6952,6342,644+0.15%41,100489億814万+4.42%10.490.24
02/272,5882,6672,5842,640+2.01%59,000488億3415万+4.51%10.470.24
02/262,5752,5882,5432,588+1.25%43,400478億7227万+2.62%10.270.23
02/222,5452,5682,5192,556+1.71%33,800472億8034万+1.43%10.140.23
02/212,5102,5272,4982,513-0.4%18,400464億8493万-0.24%9.970.22
02/202,5502,5682,5082,523-0.55%26,700466億6991万+0.12%10.010.23
02/192,4792,5372,4732,537+3.21%45,700469億2888万+0.59%10.060.23
02/162,4612,4732,4352,458+1.24%45,100454億6755万-2.54%9.750.22
02/152,5102,5132,4252,428-2.45%57,100449億1262万-3.92%9.630.22
02/142,5202,5332,4732,489-1.43%54,200460億4098万-1.7%9.870.22
02/132,5122,5472,5122,525+0.6%40,100467億690万-0.36%10.020.23
02/092,4932,5402,4732,510+0.04%58,100464億2944万-0.95%9.960.22
02/082,4912,5262,4842,509+0.56%41,600464億1094万-0.95%9.950.22
02/072,4802,5102,4702,495+0.44%35,000461億5197万-1.5%9.90.22
02/062,5002,5252,4782,484-0.92%36,200459億4850万-1.9%9.850.22
02/052,5122,5602,5052,507-0.32%41,100463億7394万-0.95%9.940.22
02/022,5122,5282,4672,515+0.12%60,200465億2193万-0.59%9.980.22
02/012,5832,5952,4962,512-3.38%101,300464億6643万-0.63%9.960.22
01/312,5452,6042,5242,600+2.12%48,800480億9424万+2.97%10.310.23
01/302,5692,5702,5462,546-0.62%19,400470億9536万+1.23%10.10.23
01/292,5702,5862,5362,562-0.31%46,900473億9132万+2.15%10.160.23
01/262,5462,6032,5332,570+0.78%41,400475億3931万+2.8%10.190.23
01/252,5902,5902,5352,550-0.47%37,500471億6935万+2.33%10.120.23
01/242,4652,5642,4652,562+3.89%43,800473億9132万+3.06%10.160.23
01/232,5252,5292,4662,466-2.03%63,300456億1554万-0.6%9.780.22
01/222,5362,5492,5172,517-0.16%30,900465億5892万+1.41%9.980.22
01/192,5362,5412,5172,521-0.98%40,500466億3291万+1.61%100.22
01/182,5242,5542,5162,546+0.79%34,000470億9536万+2.62%10.10.23
01/172,5542,5712,5262,526-0.59%26,700467億2540万+1.94%10.020.23
01/162,5692,5712,5222,541-0.97%25,700470億287万+2.63%10.080.23
01/152,5412,5892,5412,566+1.1%26,300474億6531万+3.72%10.180.23
01/122,5712,5762,5282,538-1.7%32,700469億4738万+2.79%10.070.23
01/112,5622,6212,5582,582+1.29%41,600477億6128万+4.7%10.240.23
01/102,5502,5722,5382,549-0.04%34,100471億5085万+3.45%10.110.23
01/092,5302,5562,5082,550+0.95%48,300471億6935万+3.62%10.120.23
01/052,5112,5382,4912,526+1.65%51,200467億2540万+2.77%10.020.23
01/042,4852,4902,4242,485-0.64%45,800459億6699万+1.06%9.860.22
2023
12/292,4692,5322,4592,501+1.3%41,600462億6296万+1.75%9.920.22
12/282,4512,4762,4512,469-0.44%18,000456億7103万+0.41%9.790.22
12/272,4802,5002,4592,480+0.9%31,100458億7450万+0.81%9.840.22
12/262,4712,4772,4502,458-0.53%17,400454億6755万-0.12%9.750.22
12/252,4702,4922,4492,471+1.48%38,400457億802万+0.24%9.80.22
12/222,3702,4382,3702,435+2.79%30,400450億4210万-1.3%9.660.22
12/212,3402,3752,3322,369+0.25%38,000438億2125万-4.05%9.40.21
12/202,3332,3822,3332,363+0.17%47,900437億1026万-4.56%9.370.21
12/192,3812,3812,3322,359-0.92%44,800436億3627万-4.99%9.360.21
12/182,3372,3902,3282,381-0.17%31,400440億4322万-4.45%9.440.21
12/152,4402,4542,3682,385-2.25%59,200441億1721万-4.64%9.460.21
12/142,5042,5132,4332,440-2.56%55,100451億3459万-2.79%9.680.22
12/132,4872,5192,4852,504+0.68%32,200463億1845万-0.52%9.930.22
12/122,5132,5132,4702,487-0.88%28,200460億399万-1.66%9.870.22
12/112,4782,5302,4702,509+1.58%52,900464億1094万-1.26%9.950.22
12/082,4452,5002,4452,470-0.4%76,400456億8953万-3.21%9.80.22
12/072,4682,4912,4472,480-0.28%30,000458億7450万-3.35%9.840.22
12/062,4392,4962,4392,487+2.01%68,300460億399万-3.45%9.870.22
12/052,4552,4842,4332,438-1.69%48,900450億9760万-5.54%9.670.22
12/042,5002,5012,4602,480-1.35%33,200458億7450万-4.36%9.840.22
12/012,5042,5232,4782,514+1.58%42,900465億343万-3.38%9.970.22
11/302,4752,4922,4472,475+0.04%39,800457億8202万-5.14%9.820.22
11/292,5302,5442,4662,474-3.06%40,500457億6352万-5.46%9.810.22
11/282,4892,5812,4662,552+3.24%53,100472億634万-2.74%10.120.23
11/272,5112,5122,4502,472-1.55%47,200457億2652万-5.94%9.810.22
11/242,5202,5252,4962,5110%15,000464億4794万-4.67%9.960.22
11/222,4972,5262,4892,5110%17,600464億4794万-4.81%9.960.22
11/212,5352,5492,5102,511-0.95%23,900464億4794万-4.85%9.960.22
11/202,5232,5732,5182,535+0.48%41,100468億9188万-3.98%10.060.23
11/172,5012,5292,4702,523+0.72%41,600466億6991万-4.47%10.010.22
11/162,5312,5972,4932,505-0.99%91,800463億3695万-5.33%9.940.22
11/152,5482,5482,4612,530-0.12%78,800467億9939万-4.56%10.040.23
11/142,5712,5912,5142,533-1.9%51,200468億5489万-4.6%10.050.23
11/132,6052,6232,5512,582-0.88%53,900477億6128万-2.86%10.240.23
11/102,5712,6212,5622,605-0.61%48,200481億8673万-1.99%10.330.23
11/092,5692,6402,5502,621+0.54%62,900484億8269万-1.24%10.40.23
11/082,7642,7812,5842,607-7.09%117,600482億2372万-1.77%10.340.23
11/072,7612,8512,7602,806+0.14%54,200519億478万+5.65%11.130.25
11/062,7922,8372,7692,802+0.5%60,100518億3079万+5.82%11.110.25
11/022,8652,8652,7472,788-0.68%49,000515億7182万+5.41%11.060.25
11/012,7522,8192,7212,807+3.01%70,300519億2328万+6.16%11.130.25
10/312,6622,7252,6202,725+4.33%83,900504億646万+3.14%10.810.24
10/302,7512,7842,6002,612-5.05%236,700483億1621万-1.17%10.360.23
10/272,6932,7542,6932,751+1.81%56,100508億8740万+3.77%10.910.25

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
8,410
4/6
6,230
6/9
65,000
1/26
--+5.84%
10/5
-13.07%
6/8
2008年
3月期
7,650
8/9
6,010
2/20
126,000
11/8
--+9.41%
10/4
-11.34%
8/17
2009年
3月期
7,020
5/15
4,520
3/12
85,700
3/31
--+7.08%
3/25
-13.32%
3/10
2010年
3月期
5,690
11/6
4,560
4/23
46,100
12/16
--+10.06%
10/26
-8.03%
10/5
2011年
3月期
5,430
4/1
2,400
3/16
207,600
9/1
1036億9671万458億3280万+7.38%
12/16
-34.69%
3/15
2012年
3月期
3,995
9/29
2,812
8/9
56,800
4/19
762億9251万537億76万+13.85%
9/8
-8.49%
8/8
2013年
3月期
4,095
3/11
3,000
5/31

5/30
374,100
11/30
782億221万572億9100万+11.59%
12/21
-15.15%
11/15
2014年
3月期
5,480
11/26
3,270
6/20

6/17
326,500
11/26
1046億5156万624億4719万+16.69%
11/26
-17.06%
6/14
2015年
3月期
5,560
2/27
4,035
5/21
50,900
3/13
1028億4769万746億3856万+9.83%
2/20
-11.19%
10/17
2016年
3月期
5,900
6/8
3,250
2/12
84,800
2/12
1091億3693万601億1780万+11.41%
3/22
-21.7%
2/10
2017年
3月期
4,940
12/12
3,655
4/11
64,200
10/28
913億7906万676億940万+9.41%
9/21
-7.39%
8/23
2018年
3月期
4,790
4/3
4,050
3/26
100,000
10/30
886億439万749億1603万+6.03%
12/13
-9.19%
2/13
2019年
3月期
5,160
9/27
3,090
3/11
66,000
9/21
954億4857万571億5815万+13.32%
8/2
-16.97%
12/25
2020年
3月期
3,445
4/5

4/4
1,820
3/13
94,900
3/17
637億2487万336億6597万+21.59%
3/27
-19.07%
3/9
2021年
3月期
2,767
3/19
1,921
1/29

1/28
102,000
3/19
511億8337万355億3424万+19.57%
3/19
-10.99%
4/21
2022年
3月期
2,453
4/5
1,588
12/1
397,100
5/27
453億7506万293億7448万+10.19%
1/12
-12.71%
5/26
2023年
3月期
2,569
3/9
1,758
10/3
406,700
1/13
475億2081万325億1910万+11.96%
2/14
-10.65%
3/20
最新2,645
2024/3/27
41,600489億2664万+0.04%
2,644

年間値上がり率

1984/12/28 vs 1983/12/22
9%(1.09倍)
1985/12/28 vs 1984/12/28
33%(1.33倍)
1986/12/27 vs 1985/12/28
7%(1.07倍)
1987/12/28 vs 1986/12/27
34%(1.34倍)
1988/12/28 vs 1987/12/28
17%(1.17倍)
1989/12/29 vs 1988/12/28
57%(1.57倍)
1990/12/27 vs 1989/12/29
-45%(0.55倍)
1991/12/30 vs 1990/12/27
4%(1.04倍)
1992/12/30 vs 1991/12/30
-20%(0.8倍)
1993/12/30 vs 1992/12/30
12%(1.12倍)
1994/12/30 vs 1993/12/30
22%(1.22倍)
1995/12/29 vs 1994/12/30
0%(1倍)
1996/12/30 vs 1995/12/29
-1%(0.99倍)
1997/12/30 vs 1996/12/30
9%(1.09倍)
1998/12/30 vs 1997/12/30
0%(1倍)
1999/12/30 vs 1998/12/30
-28%(0.72倍)
2000/12/29 vs 1999/12/30
-6%(0.94倍)
2001/12/28 vs 2000/12/29
-1%(0.99倍)
2002/12/30 vs 2001/12/28
-3%(0.97倍)
2003/12/30 vs 2002/12/30
13%(1.13倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
62%(1.62倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-15%(0.85倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
-24%(0.76倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
-5%(0.95倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
-18%(0.82倍)
2020/12/30 vs 2019/12/30
-30%(0.7倍)
2021/12/30 vs 2020/12/30
-7%(0.93倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
27%(1.27倍)
2024/03/27 vs 2023/12/29
6%(1.06倍)
過去安値
1,588円(2021/12/01)
67%(1.67倍)
2,645円(3/27)