8361 大垣共立銀行

8361
2025/04/25
時価
935億円
PER 予
7.69倍
2010年以降
6.91-20.52倍
(2010-2024年)
PBR
0.28倍
2010年以降
0.22-0.95倍
(2010-2024年)
配当 予
3.13%
ROE 予
3.68%
ROA 予
0.18%
資料
Link
CSV,JSON

株価チャート

株価

4/25

前日 (4/24)
2,234
始値
2,246
高値
2,270
安値
2,222
終値 +0.09%
2,236
出来高 -24.03%
78,700

乖離率

株価(5日)
移動平均値
+1.73%
2,198
株価(25日)
移動平均値
+1.68%
2,199
出来高(5日)
移動平均値
+2.18%
77,020

2024/11/27~2025/04/25

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
04/252,2462,2702,2222,236+0.09%78,700935億3612万+1.68%7.690.28
04/242,2312,2682,2302,234+1.36%103,600934億5245万+1.22%7.690.28
04/232,2012,2332,2012,204+1.8%85,400921億9750万-0.41%7.580.28
04/222,1592,1802,1422,165+0.7%66,800905億6605万-2.48%7.450.27
04/212,1502,1652,1382,150-0.6%50,600899億3857万-3.41%7.40.27
04/182,1052,1732,0822,163+4.09%165,000904億8239万-3.05%7.440.27
04/172,0372,0782,0302,078+2.87%58,500869億2668万-6.98%7.150.26
04/162,0852,0902,0052,020-2.08%80,500845億43万-9.82%6.950.26
04/152,0702,0812,0522,0630%90,100862億9920万-8.23%7.10.26
04/142,0302,0832,0012,063+2.43%73,900862億9920万-8.51%7.10.26
04/111,9772,0261,9402,014-3.03%119,900842億4944万-10.96%6.930.26
04/102,1332,1332,0682,077+8.57%153,900868億8485万-8.62%7.150.26
04/091,9451,9641,9011,913-6%186,700800億2441万-16.1%6.580.24
04/081,9582,0721,9582,035+9.53%145,700851億2791万-11.29%70.26
04/071,8501,9231,8251,858-9.72%300,500777億2366万-19.32%6.390.24
04/042,1022,1031,9932,058-7.26%395,300860億9004万-11.14%7.080.26
04/032,2662,2892,1812,219-7.15%283,900928億2497万-4.52%7.640.28
04/022,3822,3902,3232,390+1.06%153,000999億7823万+2.84%8.220.3
04/012,4202,4202,3292,365-0.46%120,200989億3243万+2.03%8.140.3
03/312,4082,4082,3342,376-3.34%211,100993億9258万+2.77%8.180.3
03/282,4732,4952,4402,458-1.99%195,8001028億2280万+6.59%8.460.31
03/272,4452,5142,4192,508+2.58%308,9001049億1439万+9.14%8.630.32
03/262,4352,4452,3942,445+0.45%127,4001022億7898万+6.86%8.410.31
03/252,4652,4732,4132,434-0.77%151,1001018億1883万+6.8%8.370.31
03/242,4512,4642,4262,453+0.45%170,7001026億1364万+7.97%8.440.31
03/212,3802,4572,3792,442+2.69%189,5001021億5349万+7.96%8.40.31
03/192,3782,3942,3702,378-0.21%101,200994億7625万+5.5%8.180.3
03/182,3302,3932,3192,383+2.85%184,600996億8541万+6.1%8.20.3
03/172,2912,3172,2862,317+1.85%174,300969億2450万+3.53%7.970.29
03/142,2612,2952,2612,275+1.74%166,000951億6756万+1.88%7.830.29
03/132,2392,2662,2312,236+0.4%90,500935億3612万+0.36%7.690.28
03/122,2172,2402,2082,227+0.41%131,500931億5963万+0.13%7.660.28
03/112,2012,2182,1602,218-0.49%156,400927億8314万-0.09%7.630.28
03/102,2552,2642,2212,229-0.93%99,200932億4329万+0.54%7.670.28
03/072,2512,2702,2242,250-1.83%89,200941億2176万+1.72%7.740.28
03/062,2712,2992,2712,292+1.73%93,500958億7870万+3.99%7.890.29
03/052,2592,2782,2532,253-0.27%108,400942億4726万+2.64%7.750.29
03/042,2402,2702,2182,259+0.85%143,300944億9825万+3.53%7.770.29
03/032,2202,2442,2022,240+1.86%96,700937億344万+3.27%7.710.28
02/282,2482,2582,1992,199-2.18%158,500919億8834万+2.04%7.570.28
02/272,2342,2542,2302,248+0.63%72,400940億3810万+4.85%7.730.28
02/262,2292,2342,1942,234+0.59%96,500934億5245万+4.88%7.690.28
02/252,1992,2262,1702,221+0.27%134,000929億864万+4.91%7.640.28
02/212,2042,2252,1712,215-0.49%145,000926億5765万+5.28%7.620.28
02/202,2502,2612,2062,226-1.55%133,600931億1780万+6.46%7.660.28
02/192,2602,3082,2532,261+0.13%98,700945億8191万+8.86%7.780.29
02/182,2382,2692,2282,258+0.89%80,900944億5642万+9.56%7.770.29
02/172,2462,2582,2302,238+0.09%97,200936億1978万+9.38%7.70.28
02/142,2242,2442,2162,236+0.54%111,200935億3612万+10.04%7.690.28
02/132,2482,2602,2142,224-0.4%160,800930億3413万+10.1%7.650.28
02/122,1652,2572,1582,233+2.67%257,600934億1062万+11.21%7.680.28
02/102,1722,1812,1492,175-0.18%116,300909億8437万+8.91%7.480.28
02/072,1732,1932,1502,179-0.37%162,300911億5170万+9.66%7.50.28
02/062,1832,1932,1662,187+0.64%151,400914億8635万+10.68%7.520.28
02/052,1222,2172,1162,173+2.4%331,400909億71万+10.59%7.480.28
02/042,1472,1512,1092,122+0.19%111,200887億6728万+8.65%7.30.27
02/032,1302,1492,1022,118-1.53%300,600885億9995万+8.95%7.290.27
01/312,1142,1702,0992,151+2.62%367,600899億8041万+11.22%7.40.27
01/302,0642,1062,0512,096+1.55%223,400876億7965万+9.11%7.210.27
01/292,0652,0872,0402,064-0.05%230,000863億4103万+8.01%7.10.26
01/282,0162,0702,0062,065+6.66%654,900863億8286万+8.51%7.110.26
01/271,9301,9511,9251,936+1.15%74,300809億8655万+2.16%6.660.25
01/241,9251,9271,8961,914+0.37%135,000800億6625万+1.11%6.590.24
01/231,9051,9091,8911,907-0.1%62,600797億7342万+0.79%6.560.24
01/221,9051,9151,9001,909+0.32%43,500798億5709万+0.85%6.570.24
01/211,9191,9251,8921,903-0.31%55,300796億609万+0.48%6.550.24
01/201,9061,9161,8971,909+0.69%47,800798億5709万+0.74%6.570.24
01/171,8771,8961,8611,896+0.16%81,600793億1327万+0.05%6.520.24
01/161,8911,9061,8851,893+0.48%68,200791億8778万-0.16%6.510.24
01/151,8681,8861,8631,884+1.56%71,100788億1129万-0.69%6.480.24
01/141,8841,8961,8531,855-1.54%113,900775億9816万-2.21%6.380.23
01/101,8941,8941,8721,884-0.63%71,800788億1129万-0.84%6.480.24
01/091,9341,9391,8961,896-2.07%67,700793億1327万-0.21%6.520.24
01/081,9201,9581,9201,936+0.47%81,200809億8655万+2%6.660.25
01/071,9431,9431,9151,927-0.72%79,300806億1006万+1.74%6.630.24
01/061,9451,9451,9241,941+0.26%74,800811億9571万+2.7%6.680.25
2024
12/301,9131,9751,9131,936+1.57%163,800809億8655万+2.6%6.660.25
12/271,8941,9061,8921,906+0.69%65,500797億3159万+1.06%6.560.24
12/261,8751,8931,8711,893+0.26%83,400791億8778万+0.42%6.510.24
12/251,9181,9181,8691,8880%107,000789億7862万+0.16%6.50.24
12/241,8691,8971,8691,888+0.91%124,700789億7862万+0.21%6.50.24
12/231,8321,8801,8321,871+2.18%181,400782億6747万-0.69%6.440.24
12/201,8461,8481,8291,831-0.76%181,100765億9420万-2.81%6.30.23
12/191,8311,8571,8271,845-0.75%130,900771億7984万-2.17%6.350.23
12/181,8501,8751,8461,859-0.21%140,500777億6549万-1.54%6.40.24
12/171,8801,8981,8621,863-0.85%116,700779億3282万-1.32%6.410.24
12/161,9051,9111,8791,879-1.16%93,700786億213万-0.48%6.470.24
12/131,9101,9251,8931,901-1.35%113,700795億2243万+0.69%6.540.24
12/121,9291,9411,9271,9270%78,700806億1006万+2.07%6.630.24
12/111,9391,9451,9191,927-0.05%71,500806億1006万+2.12%6.630.24
12/101,9341,9391,9211,928+0.31%68,000806億5189万+2.28%6.630.24
12/091,9271,9441,9071,922+0.31%95,600804億90万+2.18%6.610.24
12/061,9171,9251,9111,916-0.21%53,300801億4991万+2.08%6.590.24
12/051,9131,9341,8951,920+1.53%122,600803億1724万+2.45%6.610.24
12/041,9061,9181,8881,891-1.25%85,200791億411万+1.07%6.510.24
12/031,9031,9401,9031,915+0.74%125,700801億808万+2.52%6.590.24
12/021,8601,9031,8601,901+3.15%105,000795億2243万+1.93%6.540.24
11/291,8461,8511,8271,843+0.71%60,800770億9618万-0.97%6.340.23
11/281,8301,8461,8241,830-0.44%122,300765億5237万-1.56%6.30.23
11/271,8641,8751,8341,838-1.5%66,100768億8702万-1.08%6.320.23

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
6,530
653
4/3
4,630
463
11/28
91,700
917,000
6/9
--+6.41%
1/23
-11.39%
6/8
2008年
3月期
6,890
689
12/7
5,020
502
4/3
110,600
1,106,000
8/9
--+11.56%
2/4
-15.29%
3/5
2009年
3月期
6,240
624
8/1
3,810
381
12/2
114,200
1,142,000
9/10
--+12.49%
3/25
-21.47%
10/10
2010年
3月期
4,800
480
4/2
2,730
273
11/27
783,700
7,837,000
9/15
--+6.45%
12/17
-13.33%
9/28
2011年
3月期
3,250
325
4/1
2,190
219
10/26
121,000
1,210,000
10/29
1148億2835万773億7664万+8.14%
1/13
-18.71%
3/15
2012年
3月期
3,080
308
3/27
2,260
226
8/9
77,400
774,000
3/27
1088億2194万798億4986万+8.65%
2/23
-6.88%
8/9
2013年
3月期
3,640
364
3/22
2,270
227
6/4
200,500
2,005,000
6/15
1286億775万802億318万+14.48%
3/21
-11.55%
5/16
2014年
3月期
3,740
374
5/9

374
5/8

他2件
2,510
251
3/20
628,200
6,282,000
3/20
1321億4093万886億8306万+9.84%
7/5
-16.92%
6/13
2015年
3月期
4,220
422
3/2

422
2/27

他3件
2,630
263
10/17

263
5/21

他3件
351,200
3,512,000
11/17
1491億60万929億2289万+16.03%
11/19
-9.54%
10/17
2016年
3月期
5,340
534
11/25
3,240
324
2/12
217,500
2,175,000
9/28
1886億7233万1144億7534万+13.34%
10/1
-19.95%
2/12
2017年
3月期
4,780
478
12/19

478
12/16
2,660
266
7/6
3,510,800
35,108,000
3/9
1688億8647万939億8284万+14.38%
7/29
-18.65%
3/3
2018年
3月期
3,380
338
5/10
2,623
3/26

2/14

他2件
448,900
4,489,000
4/4
1413億9181万1097億2506万+5.97%
9/28
-9.05%
11/20
2019年
3月期
3,025
7/31
2,014
12/25
243,000
12/25
1265億4148万842億4944万+6.96%
7/30
-14.68%
12/25
2020年
3月期
2,700
11/8
1,490
3/13
736,300
4/25
1129億4612万623億2952万+20.22%
3/27
-24.68%
3/13
2021年
3月期
2,577
11/11
1,929
4/6
254,400
3/19
1078億79万806億9372万+11.69%
3/19
-9.3%
12/23
2022年
3月期
2,236
4/1
1,759
12/1
196,300
5/27
935億3612万735億8230万+5.73%
1/12
-8.19%
3/8
2023年
3月期
2,124
3/9
1,677
6/20
436,300
3/14
888億5094万701億5209万+8.54%
1/13
-9%
3/16
2024年
3月期
2,358
3/25
1,771
6/1
274,300
3/8
986億3961万740億8428万+11.83%
3/8
-8.01%
10/4
最新2,236
2025/4/25
78,700935億3612万+1.68%
2,199

年間値上がり率

1984/12/28 vs 1983/12/27
38%(1.38倍)
1985/12/28 vs 1984/12/28
48%(1.48倍)
1986/12/27 vs 1985/12/28
-1%(0.99倍)
1987/12/28 vs 1986/12/27
63%(1.63倍)
1988/12/28 vs 1987/12/28
8%(1.08倍)
1989/12/29 vs 1988/12/28
77%(1.77倍)
1990/12/28 vs 1989/12/29
-49%(0.51倍)
1991/12/30 vs 1990/12/28
3%(1.03倍)
1992/12/30 vs 1991/12/30
-33%(0.67倍)
1993/12/30 vs 1992/12/30
9%(1.09倍)
1994/12/30 vs 1993/12/30
11%(1.11倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
15%(1.15倍)
1997/12/30 vs 1996/12/30
-17%(0.83倍)
1998/12/30 vs 1997/12/30
-7%(0.93倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
14%(1.14倍)
2001/12/28 vs 2000/12/29
10%(1.1倍)
2002/12/30 vs 2001/12/28
-22%(0.78倍)
2003/12/30 vs 2002/12/30
40%(1.4倍)
2004/12/30 vs 2003/12/30
-16%(0.84倍)
2005/12/30 vs 2004/12/30
17%(1.17倍)
2006/12/29 vs 2005/12/30
-25%(0.75倍)
2007/12/28 vs 2006/12/29
22%(1.22倍)
2008/12/30 vs 2007/12/28
-33%(0.67倍)
2009/12/30 vs 2008/12/30
-30%(0.7倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
17%(1.17倍)
2013/12/30 vs 2012/12/28
-2%(0.98倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
35%(1.35倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
-37%(0.63倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/12/30 vs 2023/12/29
3%(1.03倍)
2025/04/25 vs 2024/12/30
15%(1.15倍)
過去安値
1,490円(2020/03/13)
50%(1.5倍)
2,236円(4/25)