8355 静岡銀行

8355
2022/09/28
時価
5290億円
PER
10.25倍
2010年以降
7.91-21.98倍
(2010-2023年)
PBR
0.5倍
2010年以降
0.31-1.02倍
(2010-2023年)
配当 予
3.04%
ROE
6.29%
ROA
0.33%
資料
Link
CSV,JSON

株価チャート

株価

9/28

前日 (9/27)
847
始値
840
高値
889
安値
837
終値 +4.96%
889
出来高 +205.32%
7,671,500

乖離率

株価(5日)
移動平均値
+3.13%
862
株価(25日)
移動平均値
+7.5%
827
出来高(5日)
移動平均値
+129.64%
3,340,720

2022/05/06~2022/09/28

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
2022
09/28840889837889+4.96%7,671,5005290億6974万+7.5%9.720.45
09/27843851835847+0.47%2,512,6005040億7432万+2.79%9.260.43
09/26853853838843-1.86%2,133,9005016億9380万+2.43%9.220.43
09/22865866853859-1.38%1,721,3005112億1587万+4.5%9.390.44
09/21883885864871-1.91%2,664,3005183億5741万+6.09%9.520.44
09/20862889860888+4.23%4,830,7005284億7461万+8.42%9.710.45
09/16827853826852+3.52%3,382,6005070億4996万+4.41%9.320.43
09/15817827810823-0.12%2,113,0004897億9122万+0.98%90.42
09/14820831819824-0.12%2,382,8004903億8635万+1.23%9.010.42
09/13819828817825+1.1%1,612,2004909億8148万+1.35%9.020.42
09/12815819812816+0.12%1,280,9004856億2532万+0.37%8.920.42
09/09817817806815+1.62%2,480,1004850億3019万+0.37%8.910.41
09/08795807793802+1.01%2,175,9004772億9351万-1.23%8.770.41
09/07809816792794-1.37%2,333,4004725億3248万-2.1%8.680.4
09/06811814802805-0.86%1,642,4004790億7890万-0.86%8.80.41
09/05814815810812+0.74%997,8004832億4480万0%8.880.41
09/02806810802806+0.37%1,233,7004796億7402万-0.74%8.810.41
09/01801806793803-0.37%1,720,5004778億8864万-1.11%8.780.41
08/31806813805806-0.74%2,753,5004796億7402万-0.74%8.810.41
08/30822822810812-0.25%1,093,7004832億4480万-0.12%8.880.41
08/29812815807814-1.33%1,354,3004844億3506万+0.25%8.90.41
08/26821828819825+0.73%1,376,6004909億8148万+1.6%9.020.42
08/25813822809819+0.61%1,281,1004874億1070万+0.99%8.950.42
08/24813816809814+0.87%1,126,5004844億3506万+0.37%8.90.41
08/23815815806807-1.34%1,550,7004802億6915万-0.37%8.820.41
08/22815821813818-0.24%1,093,6004868億1557万+1.11%8.940.42
08/19817821809820+0.61%1,100,3004880億583万+1.49%8.970.42
08/18827831815815-2.04%1,047,6004850億3019万+0.87%8.910.41
08/17827833826832+1.96%1,511,9004951億4738万+3.1%9.10.42
08/16816823815816-0.24%1,046,4004856億2532万+1.12%8.920.42
08/15830830818818-1.33%1,335,8004868億1557万+1.49%8.940.42
08/12822837820829+2.22%2,550,3004933億6199万+2.98%9.060.42
08/10819822808811+0.37%1,288,8004826億4967万+0.87%8.870.41
08/09805810803808+0.12%1,594,5004808億6428万+0.5%8.830.41
08/08801808801807+1.38%1,436,3004802億6915万+0.37%8.820.41
08/05790798790796-0.38%1,324,1004737億2273万-1%8.70.41
08/04816816796799-0.25%2,154,1004755億812万-0.75%8.740.41
08/03800803795801-0.37%1,084,3004766億9838万-0.5%8.760.41
08/02801806796804-0.5%1,500,4004784億8377万-0.25%8.790.41
08/01810812802808+0.62%1,087,1004808億6428万+0.25%8.830.41
07/29802810796803-1.23%1,759,1004778億8864万-0.37%8.780.41
07/28808813804813+0.12%1,475,1004838億3993万+0.87%8.890.41
07/278128178098120%1,109,3004832億4480万+0.87%8.880.41
07/26816820812812+0.37%1,235,5004832億4480万+0.74%8.880.41
07/25797809796809+0.62%1,139,8004814億5941万+0.37%8.850.41
07/22802808798804-0.5%1,123,4004784億8377万-0.25%8.790.41
07/21804812801808-0.37%1,507,9004808億6428万+0.25%8.830.41
07/20808815802811+2.27%1,539,2004826億4967万+0.62%8.870.41
07/19797798790793+1.41%1,411,4004719億3735万-1.61%8.670.4
07/15794795774782-2.13%1,486,6004653億9093万-2.98%8.550.4
07/14797805797799-0.75%1,130,1004755億812万-0.87%8.740.41
07/13810812802805+0.5%778,0004790億7890万-0.12%8.80.41
07/12808811797801-2.32%1,651,5004766億9838万-0.5%8.760.41
07/11815824813820+1.49%1,397,2004880億583万+1.86%8.970.42
07/08790811787808+2.28%2,598,8004808億6428万+0.62%8.830.41
07/07795797786790+0.77%1,552,8004701億5196万-1.5%8.640.4
07/06807812784784-4.62%2,139,2004665億8119万-2.12%8.570.4
07/05815824815822+0.98%1,597,4004891億9609万+2.62%8.990.42
07/04814816809814+1.5%1,179,9004844億3506万+2.01%8.90.41
07/01817819801802-1.6%1,464,0004772億9351万+0.75%8.770.41
06/30807817803815+0.12%2,318,3004850億3019万+2.64%8.910.42
06/29812818807814+0.25%3,442,4004844億3506万+2.78%8.90.42
06/28809812802812+0.74%1,509,5004832億4480万+2.92%8.880.42
06/27815816802806+0.62%1,223,6004796億7402万+2.41%8.810.41
06/24800810794801-0.74%2,161,3004766億9838万+2.04%8.760.41
06/23808813803807+0.12%1,434,3004802億6915万+3.07%8.820.42
06/22817819805806-1.47%1,416,5004796億7402万+3.07%8.810.41
06/21814824812818+0.86%1,779,8004868億1557万+4.74%8.940.42
06/208098178048110%1,429,2004826億4967万+4.11%8.870.42
06/17813823802811-0.12%3,804,0004826億4967万+4.24%8.870.42
06/16810822806812+0.37%1,887,2004832億4480万+4.37%8.880.42
06/15819819803809+0.12%1,851,8004814億5941万+4.12%8.840.42
06/14792814792808+1.76%2,675,2004808億6428万+3.99%8.830.42
06/13782795782794+1.02%2,105,2004725億3248万+1.93%8.680.41
06/10798799785786-0.76%1,950,8004677億7144万+0.64%8.590.4
06/09783799781792+1.28%2,222,9004713億4222万+1.02%8.660.41
06/08782791780782-1.14%1,597,8004653億9093万-0.51%8.550.4
06/07788795783791+1.93%1,615,0004707億4709万+0.38%8.650.41
06/06773781772776-0.64%1,221,6004618億2015万-1.65%8.480.4
06/037787837747810%1,561,4004647億9580万-1.39%8.540.4
06/02780784775781+0.39%1,765,8004647億9580万-1.76%8.540.4
06/01765780760778+3.6%2,871,4004630億1041万-2.51%8.510.4
05/31760764748751-0.79%5,025,6004469億4193万-6.36%8.210.39
05/30747763747757+0.66%3,395,2004505億1270万-6.2%8.280.39
05/27762764749752-0.4%1,681,8004475億3705万-7.16%8.220.39
05/26761765755755-0.4%1,457,5004493億2244万-7.25%8.250.39
05/25757763752758+0.66%1,481,2004511億783万-7.33%8.290.39
05/24767770752753-1.05%1,739,4004481億3218万-8.39%8.230.39
05/23759769755761+0.66%1,777,9004528億9322万-7.87%8.320.39
05/20758762745756-1.43%3,145,1004499億1757万-8.81%8.260.39
05/19759775759767-0.9%3,632,4004564億6399万-7.92%8.390.39
05/18774777771774+0.65%4,439,7004606億2989万-7.42%8.460.4
05/17789790766769-3.03%3,582,6004576億5425万-8.23%8.410.4
05/16806812791793-1.98%3,409,0004719億3735万-5.6%8.670.41
05/13814815797809+1%2,741,2004814億5941万-3.92%8.840.42
05/12808815800801+0.38%2,157,7004766億9838万-5.09%8.760.41
05/11834836796798-6.56%4,989,1004749億1299万-5.79%8.720.41
05/10855858845854+0.23%1,603,2005082億4022万+0.59%9.340.44
05/09857860848852-0.23%1,846,3005070億4996万+0.12%9.310.44
05/06854859847854+1.3%1,879,1005082億4022万+0.12%9.340.44

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
1,379
8/25
1,104
6/14
5,531,000
3/9
--+8.49%
7/10
-7.68%
11/24
2008年
3月期
1,339
12/6
1,042
9/21
7,224,000
3/14
--+10.97%
11/27
-10.49%
1/22
2009年
3月期
1,294
4/30
673
10/28
6,752,000
6/13
--+14.11%
12/18
-27.52%
10/27
2010年
3月期
994
8/31
762
2/9
5,613,000
6/12
--+6.28%
6/12
-7.21%
12/21
2011年
3月期
834
4/12
617
3/17

3/15
5,525,000
3/16
5880億7758万4350億6459万+7.55%
9/9
-19.34%
3/15
2012年
3月期
867
3/13
682
4/1
5,267,000
3/9
6113億4684万4808億9797万+6.13%
9/27
-4.88%
8/9
2013年
3月期
1,078
3/25
752
6/12
5,912,000
3/8
7601億2906万5302億5700万+13.26%
4/11
-6.57%
5/23
2014年
3月期
1,310
5/16
926
2/17
7,597,000
6/14
9237億1899万6159億951万+11.14%
7/3
-14.46%
6/6
2015年
3月期
1,292
3/16
938
5/22
9,058,000
5/30
8593億4675万6238億9106万+12.04%
11/5
-11.5%
10/17
2016年
3月期
1,519
8/18
768
2/12
5,964,000
1/29
1兆103億5108億1912万+12.82%
4/25
-22.4%
2/12
2017年
3月期
1,055
12/12
655
7/8
5,819,000
11/9
7017億1116万4356億5954万+12.72%
12/9
-10.6%
7/8
2018年
3月期
1,252
1/10
860
4/6
5,988,000
11/30
8077億159万5548億1099万+9.16%
12/13
-9.14%
2/13
2019年
3月期
1,153
5/18
820
12/25
8,922,500
11/19
7438億3381万5044億583万+8.92%
11/9
-13.42%
12/25
2020年
3月期
901
5/28
532
3/17
9,244,000
3/19
5542億3129万3219億2866万+13.57%
9/17
-20.6%
3/13
2021年
3月期
924
3/23
601
4/20
5,047,700
5/29
5498億9925万3636億8257万+12.74%
6/8
-4.99%
4/21
2022年
3月期
965
10/20
789
7/30
11,043,800
5/27
5742億9955万4695億5683万+7.94%
9/14
-10%
11/30

年間値上がり率

1984/12/28 vs 1983/12/28
71%(1.71倍)
1985/12/28 vs 1984/12/28
36%(1.36倍)
1986/12/27 vs 1985/12/28
12%(1.12倍)
1987/12/28 vs 1986/12/27
38%(1.38倍)
1988/12/28 vs 1987/12/28
57%(1.57倍)
1989/12/29 vs 1988/12/28
32%(1.32倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
43%(1.43倍)
1992/12/30 vs 1991/12/30
-10%(0.9倍)
1993/12/30 vs 1992/12/30
2%(1.02倍)
1994/12/30 vs 1993/12/30
-6%(0.94倍)
1995/12/29 vs 1994/12/30
6%(1.06倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
14%(1.14倍)
1998/12/30 vs 1997/12/30
0%(1倍)
1999/12/30 vs 1998/12/30
-25%(0.75倍)
2000/12/29 vs 1999/12/30
-1%(0.99倍)
2001/12/28 vs 2000/12/29
-5%(0.95倍)
2002/12/30 vs 2001/12/28
-23%(0.77倍)
2003/12/30 vs 2002/12/30
4%(1.04倍)
2004/12/30 vs 2003/12/30
23%(1.23倍)
2005/12/30 vs 2004/12/30
22%(1.22倍)
2006/12/29 vs 2005/12/30
0%(1倍)
2007/12/28 vs 2006/12/29
4%(1.04倍)
2008/12/30 vs 2007/12/28
-16%(0.84倍)
2009/12/30 vs 2008/12/30
-22%(0.78倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
-5%(0.95倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)