8345 岩手銀行

株価チャート

2023/11/22

2023/06/29～2023/11/22

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
2023
11/22	2,497	2,526	2,489	2,511	0%	17,600	464億4794万	-4.81%	9.96	0.22
11/21	2,535	2,549	2,510	2,511	-0.95%	23,900	464億4794万	-4.85%	9.96	0.22
11/20	2,523	2,573	2,518	2,535	+0.48%	41,100	468億9188万	-3.98%	10.06	0.23
11/17	2,501	2,529	2,470	2,523	+0.72%	41,600	466億6991万	-4.47%	10.01	0.22
11/16	2,531	2,597	2,493	2,505	-0.99%	91,800	463億3695万	-5.33%	9.94	0.22
11/15	2,548	2,548	2,461	2,530	-0.12%	78,800	467億9939万	-4.56%	10.04	0.23
11/14	2,571	2,591	2,514	2,533	-1.9%	51,200	468億5489万	-4.6%	10.05	0.23
11/13	2,605	2,623	2,551	2,582	-0.88%	53,900	477億6128万	-2.86%	10.24	0.23
11/10	2,571	2,621	2,562	2,605	-0.61%	48,200	481億8673万	-1.99%	10.33	0.23
11/09	2,569	2,640	2,550	2,621	+0.54%	62,900	484億8269万	-1.24%	10.4	0.23
11/08	2,764	2,781	2,584	2,607	-7.09%	117,600	482億2372万	-1.77%	10.34	0.23
11/07	2,761	2,851	2,760	2,806	+0.14%	54,200	519億478万	+5.65%	11.13	0.25
11/06	2,792	2,837	2,769	2,802	+0.5%	60,100	518億3079万	+5.82%	11.11	0.25
11/02	2,865	2,865	2,747	2,788	-0.68%	49,000	515億7182万	+5.41%	11.06	0.25
11/01	2,752	2,819	2,721	2,807	+3.01%	70,300	519億2328万	+6.16%	11.13	0.25
10/31	2,662	2,725	2,620	2,725	+4.33%	83,900	504億646万	+3.14%	10.81	0.24
10/30	2,751	2,784	2,600	2,612	-5.05%	236,700	483億1621万	-1.17%	10.36	0.23
10/27	2,693	2,754	2,693	2,751	+1.81%	56,100	508億8740万	+3.77%	10.91	0.25
10/26	2,695	2,724	2,667	2,702	+0.41%	35,500	499億8101万	+1.85%	10.72	0.24
10/25	2,659	2,723	2,639	2,691	+0.86%	45,200	497億7754万	+1.32%	10.67	0.24
10/24	2,659	2,682	2,592	2,668	+0.87%	61,700	493億5209万	+0.23%	10.58	0.24
10/23	2,661	2,694	2,627	2,645	-0.6%	59,100	489億2664万	-0.86%	10.49	0.24
10/20	2,659	2,705	2,633	2,661	+1.33%	80,800	492億2260万	-0.6%	10.56	0.24
10/19	2,580	2,632	2,566	2,626	+1%	44,800	485億7518万	-2.23%	10.42	0.23
10/18	2,576	2,608	2,560	2,600	+2.32%	46,300	480億9424万	-3.53%	10.31	0.23
10/17	2,537	2,561	2,511	2,541	0%	27,300	470億287万	-6.06%	10.08	0.23
10/16	2,510	2,552	2,500	2,541	-0.63%	34,800	470億287万	-6.27%	10.08	0.23
10/13	2,610	2,629	2,550	2,557	-3.03%	39,100	472億9883万	-5.89%	10.14	0.23
10/12	2,634	2,643	2,614	2,637	+0.15%	30,900	487億7866万	-3.09%	10.46	0.23
10/11	2,635	2,657	2,602	2,633	-0.34%	34,200	487億467万	-3.16%	10.44	0.23
10/10	2,617	2,642	2,587	2,642	+1.81%	44,900	488億7115万	-2.8%	10.48	0.24
10/06	2,575	2,621	2,555	2,595	-0.04%	35,800	480億175万	-4.42%	10.29	0.23
10/05	2,508	2,603	2,508	2,596	+3.51%	44,000	480億2025万	-4.24%	10.3	0.23
10/04	2,587	2,587	2,497	2,508	-3.69%	102,900	463億9244万	-7.32%	9.95	0.22
10/03	2,633	2,638	2,591	2,604	-1.77%	48,600	481億6823万	-3.63%	10.33	0.23
10/02	2,650	2,712	2,643	2,651	+1.49%	56,800	490億3763万	-1.6%	10.52	0.24
09/29	2,733	2,733	2,605	2,612	-4.5%	56,700	483億1621万	-2.61%	10.36	0.24
09/28	2,732	2,772	2,720	2,735	-1.33%	43,200	505億9144万	+2.4%	10.85	0.26
09/27	2,740	2,773	2,696	2,772	+0.69%	65,200	512億7586万	+4.49%	11	0.26
09/26	2,749	2,780	2,736	2,753	+0.15%	64,000	509億2440万	+4.6%	10.92	0.26
09/25	2,804	2,804	2,734	2,749	-2.17%	47,500	508億5041万	+5.41%	10.9	0.26
09/22	2,775	2,828	2,736	2,810	+0.79%	78,200	519億7877万	+8.75%	11.15	0.26
09/21	2,790	2,843	2,781	2,788	-0.07%	57,800	515億7182万	+8.95%	11.06	0.26
09/20	2,860	2,875	2,782	2,790	-1.59%	97,100	516億882万	+10.15%	11.07	0.26
09/19	2,778	2,847	2,778	2,835	+0.82%	129,300	524億4122万	+12.99%	11.25	0.27
09/15	2,881	2,903	2,787	2,812	-2.4%	171,100	520億1577万	+13.25%	11.15	0.26
09/14	2,915	2,935	2,872	2,881	+0.14%	93,000	532億9212万	+17.26%	11.43	0.27
09/13	2,871	2,935	2,857	2,877	+0.77%	93,500	532億1813万	+18.44%	11.41	0.27
09/12	2,841	2,886	2,796	2,855	+0.35%	135,000	528億1117万	+18.91%	11.32	0.27
09/11	2,714	2,845	2,714	2,845	+5.92%	111,000	526億2620万	+19.84%	11.29	0.27
09/08	2,703	2,721	2,679	2,686	-0.26%	90,200	496億8505万	+14.49%	10.65	0.25
09/07	2,651	2,717	2,639	2,693	+1.01%	76,400	498億1453万	+15.88%	10.68	0.25
09/06	2,598	2,697	2,598	2,666	+2.62%	82,200	493億1509万	+15.71%	10.58	0.25
09/05	2,623	2,647	2,575	2,598	-0.23%	64,700	480億5724万	+13.7%	10.31	0.24
09/04	2,573	2,622	2,573	2,604	+1.96%	73,400	481億6823万	+14.66%	10.33	0.24
09/01	2,514	2,575	2,514	2,554	+1.75%	64,600	472億4334万	+13.16%	10.13	0.24
08/31	2,459	2,544	2,453	2,510	+1.46%	84,100	464億2944万	+11.95%	9.96	0.24
08/30	2,407	2,484	2,394	2,474	+3.38%	90,500	457億6352万	+11.09%	9.81	0.23
08/29	2,405	2,416	2,385	2,393	-0.46%	43,700	442億6520万	+8.13%	9.49	0.22
08/28	2,380	2,420	2,380	2,404	+1.74%	46,100	444億6867万	+9.17%	9.54	0.23
08/25	2,321	2,376	2,305	2,363	+1.24%	73,300	437億1026万	+7.85%	9.37	0.22
08/24	2,272	2,359	2,270	2,334	+2.59%	84,900	431億7383万	+6.92%	9.26	0.22
08/23	2,240	2,275	2,221	2,275	+1.56%	91,500	420億8246万	+4.6%	9.02	0.21
08/22	2,174	2,246	2,156	2,240	+3.8%	116,200	414億3504万	+3.27%	8.89	0.21
08/21	2,161	2,175	2,155	2,158	-0.14%	28,900	399億1822万	-0.23%	8.56	0.2
08/18	2,194	2,195	2,153	2,161	-0.96%	36,600	399億7371万	0%	8.57	0.2
08/17	2,145	2,184	2,128	2,182	+1.63%	40,400	403億6216万	+1.07%	8.66	0.2
08/16	2,155	2,160	2,135	2,147	-1.96%	44,700	397億1474万	-0.42%	8.52	0.2
08/15	2,157	2,198	2,154	2,190	+0.92%	35,700	405億1015万	+1.58%	8.69	0.21
08/14	2,164	2,198	2,164	2,170	-0.28%	28,300	401億4019万	+0.79%	8.61	0.2
08/10	2,147	2,179	2,143	2,176	+0.74%	37,600	402億5118万	+1.21%	8.63	0.2
08/09	2,191	2,191	2,135	2,160	-1.37%	55,500	399億5521万	+0.51%	8.57	0.2
08/08	2,171	2,199	2,169	2,190	+1.11%	47,600	405億1015万	+1.86%	8.69	0.21
08/07	2,154	2,182	2,152	2,166	+0.51%	50,100	400億6620万	+0.98%	8.59	0.2
08/04	2,144	2,175	2,141	2,155	+0.56%	57,100	398億6272万	+0.65%	8.55	0.2
08/03	2,166	2,166	2,137	2,143	-1.47%	89,000	396億4075万	+0.28%	8.5	0.2
08/02	2,200	2,205	2,167	2,175	-1.23%	65,700	402億3268万	+1.92%	8.63	0.2
08/01	2,262	2,262	2,201	2,202	-2.48%	87,400	407億3212万	+3.48%	8.73	0.21
07/31	2,280	2,291	2,231	2,258	+0.98%	121,100	417億6800万	+6.51%	8.96	0.21
07/28	2,183	2,246	2,166	2,236	+2.76%	144,400	413億6104万	+5.92%	8.87	0.21
07/27	2,135	2,182	2,132	2,176	+1.92%	65,500	402億5118万	+3.47%	8.63	0.2
07/26	2,141	2,141	2,124	2,135	0%	23,600	394億9277万	+1.81%	8.47	0.2
07/25	2,138	2,144	2,126	2,135	+0.47%	31,600	394億9277万	+2.06%	8.47	0.2
07/24	2,141	2,147	2,123	2,125	-0.05%	29,900	393億779万	+1.82%	8.43	0.2
07/21	2,155	2,157	2,124	2,126	-1.35%	51,000	393億2629万	+2.11%	8.43	0.2
07/20	2,157	2,179	2,149	2,155	+0.23%	60,600	398億6272万	+3.71%	8.55	0.2
07/19	2,146	2,159	2,132	2,150	+1.75%	56,300	397億7023万	+3.71%	8.53	0.2
07/18	2,095	2,143	2,094	2,113	+1.34%	41,700	390億8582万	+2.23%	8.38	0.2
07/14	2,120	2,120	2,085	2,085	-1.23%	27,200	385億6788万	+0.97%	8.27	0.2
07/13	2,120	2,125	2,102	2,111	+0.09%	52,000	390億4882万	+2.33%	8.37	0.2
07/12	2,136	2,144	2,098	2,109	-0.66%	78,500	390億1183万	+2.38%	8.37	0.2
07/11	2,135	2,146	2,117	2,123	-0.28%	34,800	392億7079万	+3.21%	8.42	0.2
07/10	2,133	2,171	2,125	2,129	+0.33%	75,200	393億8178万	+3.65%	8.45	0.2
07/07	2,100	2,148	2,077	2,122	+0.71%	71,300	392億5230万	+3.41%	8.42	0.2
07/06	2,141	2,155	2,107	2,107	-1.95%	49,700	389億7483万	+2.78%	8.36	0.2
07/05	2,169	2,175	2,128	2,149	-1.38%	104,800	397億5174万	+4.98%	8.52	0.2
07/04	2,093	2,180	2,092	2,179	+5.21%	138,800	403億667万	+6.71%	8.64	0.2
07/03	2,048	2,075	2,048	2,071	+1.22%	51,600	383億891万	+1.67%	8.22	0.19
06/30	2,070	2,085	2,043	2,046	-1.3%	72,800	378億4647万	+0.49%	8.12	0.18
06/29	2,068	2,088	2,053	2,073	+0.29%	47,500	383億4591万	+1.87%	8.22	0.19

8345 岩手銀行

株価チャート

2023/06/29～2023/11/22

株価推移

開示資料

決算

株式

チャート