8364 清水銀行

8364
2024/03/28
時価
186億円
PER 予
23.12倍
2010年以降
赤字-21.56倍
(2010-2023年)
PBR
0.24倍
2010年以降
0.19-0.63倍
(2010-2023年)
配当 予
3.75%
ROE 予
1.06%
ROA 予
0.04%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,661
始値
1,621
高値
1,627
安値
1,602
終値 -3.55%
1,602
出来高 -46.71%
16,200

乖離率

株価(5日)
移動平均値
-2.85%
1,649
株価(25日)
移動平均値
-0.31%
1,607
出来高(5日)
移動平均値
-18.1%
19,780

2023/10/30~2024/03/28

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
2024
03/281,6211,6271,6021,602-3.55%16,200186億4939万-0.31%23.120.24
03/271,6601,6771,6541,661+0.36%30,400193億3622万+3.49%23.970.25
03/261,6451,6581,6431,655+0.24%12,300192億6638万+3.31%23.880.25
03/251,6761,6761,6511,651-1.55%15,400192億1981万+3.38%23.830.25
03/221,6761,6771,6461,677+0.72%24,600195億2249万+5.34%24.20.26
03/211,6431,6751,6371,665+2.02%22,600193億8279万+4.91%24.030.25
03/191,6181,6361,6181,632+0.87%19,800189億9863万+3.1%23.550.25
03/181,6141,6251,6041,618+0.5%13,600188億3565万+2.41%23.350.25
03/151,5831,6101,5831,610+1.39%21,400187億4252万+2.03%23.240.25
03/141,5871,5881,5691,588+0.51%7,700184億8641万+0.7%22.920.24
03/131,6131,6131,5601,580-1.13%17,100183億9328万+0.25%22.80.24
03/121,5901,5981,5751,598+0.06%5,100186億282万+1.4%23.060.24
03/111,6381,6381,5791,597-2.56%20,600185億9118万+1.4%23.050.24
03/081,6141,6471,6141,639+1.55%36,200190億8012万+4.06%23.650.25
03/071,5941,6181,5941,614+1.64%22,600187億8908万+2.54%23.290.25
03/061,5751,5901,5751,588-0.25%13,100184億8641万+0.95%22.920.24
03/051,5701,5941,5601,592+1.02%15,600185億3297万+1.21%22.980.24
03/041,5951,5981,5641,576-0.82%22,400183億4671万+0.19%22.740.24
03/011,5951,5951,5751,589+0.13%10,400184億9805万+0.95%22.930.24
02/291,5801,5951,5761,587+0.63%9,400184億7477万+0.89%22.90.24
02/281,5591,5981,5591,577+0.57%28,400183億5835万+0.38%22.760.24
02/271,5591,5781,5451,568+0.64%25,200182億5358万-0.19%22.630.24
02/261,5711,5721,5551,558-0.83%13,900181億3717万-0.76%22.480.24
02/221,5791,5911,5561,571-0.19%12,600182億8851万+0.06%22.670.24
02/211,5661,5801,5531,574+0.51%15,800183億2343万+0.32%22.720.24
02/201,5791,5931,5591,566-0.57%16,200182億3030万-0.13%22.60.24
02/191,5401,5751,5401,575+2.14%10,100183億3507万+0.51%22.730.24
02/161,5241,5501,5241,542+1.18%11,000179億5091万-1.47%22.250.24
02/151,5461,5461,5201,524-1.42%12,700177億4136万-2.68%21.990.23
02/141,5611,5611,5371,546-1.34%13,600179億9747万-1.28%22.310.24
02/131,5651,5741,5581,567+0.26%11,900182億4194万+0.06%22.610.24
02/091,5521,5761,5501,563-0.26%11,300181億9538万-0.19%22.560.24
02/081,5671,5701,5511,5670%14,000182億4194万+0.13%22.610.24
02/071,5661,5821,5661,567+0.06%6,600182億4194万+0.19%22.610.24
02/061,5831,5831,5641,566-1.57%21,400182億3030万+0.26%22.60.24
02/051,5821,5991,5741,591+1.08%12,400185億2133万+1.99%22.960.24
02/021,5821,5821,5601,574-1.5%17,100183億2343万+1.16%22.720.24
02/011,5911,6031,5841,598-0.75%10,200186億282万+2.96%23.060.24
01/311,5821,6101,5801,610+1.77%13,000187億4252万+4.01%23.240.25
01/301,6101,6321,5821,582-1.06%32,000184億1656万+2.59%22.830.24
01/291,6091,6091,5741,599-0.06%19,600186億1446万+4.03%23.080.24
01/261,5831,6131,5751,600+1.01%23,500186億2610万+4.37%23.090.24
01/251,5861,5971,5731,584+0.7%13,800184億3984万+3.66%22.860.24
01/241,5411,5831,5401,573+1.94%15,200183億1179万+3.22%22.70.24
01/231,5671,5671,5421,543-1.03%10,200179億6255万+1.45%22.270.24
01/221,5511,5601,5491,559+0.97%5,300181億4881万+2.57%22.50.24
01/191,5541,5551,5411,544-1.28%10,500179億7419万+1.65%22.280.24
01/181,5581,5641,5451,564+1.43%8,500182億702万+2.89%22.570.24
01/171,5591,5661,5341,542-0.13%11,200179億5091万+1.51%22.250.24
01/161,5601,5601,5351,544-0.45%8,700179億7419万+1.71%22.280.24
01/151,5401,5551,5381,551+1.64%10,100180億5568万+2.17%22.380.24
01/121,5561,5561,5261,526-1.86%11,400177億6465万+0.66%22.020.23
01/111,5491,5711,5491,555+0.65%9,300181億224万+2.57%22.440.24
01/101,5511,5611,5411,545-0.06%12,000179億8583万+1.98%22.30.24
01/091,5531,5661,5421,546-0.45%14,600179億9747万+2.11%22.310.24
01/051,5581,5581,5481,553+0.84%5,200180億7896万+2.64%22.410.24
01/041,5401,5401,5191,540+0.13%6,400179億2762万+1.78%22.230.24
2023
12/291,5241,5451,5241,538+0.79%9,700179億434万+1.65%22.20.23
12/281,5071,5261,5071,526+1.26%10,400177億6465万+0.79%22.020.23
12/271,4981,5081,4911,507+0.6%21,900175億4346万-0.53%21.750.23
12/261,4851,4991,4811,498+0.88%15,900174億3869万-1.19%21.620.23
12/251,5041,5061,4811,485+0.2%15,300172億8735万-2.24%21.430.23
12/221,4591,4821,4541,482+2%16,700172億5243万-2.63%21.390.23
12/211,4761,4761,4531,453-1.56%34,600169億1483万-4.72%20.970.22
12/201,4871,4911,4651,476-0.74%49,500171億8258万-3.47%21.30.23
12/191,4881,4941,4771,487+0.07%20,100173億1063万-2.94%21.460.23
12/181,4791,4911,4661,486-0.2%22,200172億9899万-3.19%21.450.23
12/151,4961,5041,4811,489-0.13%23,400173億3392万-3.37%21.490.23
12/141,5131,5131,4861,491-1.45%23,000173億5720万-3.62%21.520.23
12/131,5311,5361,5091,513-1.18%21,600176億1331万-2.58%21.840.23
12/121,5601,5601,5311,531-2.3%16,500178億2285万-1.86%22.10.23
12/111,5631,5791,5541,567+1.29%18,800182億4194万+0.06%22.610.24
12/081,5261,5591,5261,547+1.38%39,000180億911万-1.59%22.330.24
12/071,5261,5321,5201,526+0.26%11,600177億6465万-3.3%22.020.23
12/061,5081,5261,5081,522+0.93%9,600177億1808万-3.91%21.970.23
12/051,5201,5251,5031,508-1.18%13,400175億5510万-4.98%21.760.23
12/041,5441,5441,5261,526-0.26%5,500177億6465万-4.09%22.020.23
12/011,5391,5461,5271,530-0.13%13,100178億1121万-4.08%22.080.23
11/301,5181,5321,5171,532+0.79%39,000178億3449万-4.13%22.110.23
11/291,5421,5611,5201,520-1.43%20,000176億9480万-5.06%21.940.23
11/281,5481,5611,5281,542-0.39%18,200179億5091万-3.93%22.250.24
11/271,5521,5571,5371,548-0.64%9,100180億2076万-3.73%22.340.24
11/241,5521,5611,5471,558+0.78%28,600181億3717万-3.23%22.480.24
11/221,5401,5531,5401,546-0.19%22,500179億9747万-4.15%22.310.24
11/211,5661,5711,5441,549-1.09%14,500180億3240万-4.09%22.360.24
11/201,5641,5871,5621,566+0.26%16,400182億3030万-3.15%22.60.24
11/171,5371,5701,5361,562+1.23%16,400181億8373万-3.46%22.540.24
11/161,5471,5641,5361,543-0.45%14,800179億6255万-4.75%22.270.24
11/151,5721,5721,5401,550-0.64%18,400180億4404万-4.56%22.370.24
11/141,5871,5871,5521,560-0.13%13,400181億6045万-4.12%22.510.24
11/131,6001,6001,5541,562-5.28%32,000181億8373万-4.11%22.540.24
11/101,6101,6521,6101,649+0.61%11,600191億9653万+1.1%23.80.25
11/091,6171,6421,5951,639+1.24%11,200190億8012万+0.74%23.650.25
11/081,6861,6861,6021,619-4.26%42,100188億4729万-0.37%23.370.25
11/071,6851,7101,6851,691-0.06%22,100196億8546万+4.06%24.40.26
11/061,7081,7141,6921,692-0.76%19,400196億9711万+4.32%24.420.26
11/021,7181,7191,6881,705+0.06%22,900198億4844万+5.25%24.610.26
11/011,6921,7041,6701,704+2.34%28,400198億3680万+5.19%24.590.26
10/311,6351,6651,6051,665+4.06%36,700193億8279万+2.9%24.030.25
10/301,6111,6491,5971,600-1.54%25,800186億2610万-1.11%23.090.24

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
6,020
4/3
4,540
11/21
23,600
5/30
--+8.61%
2/23
-7.36%
7/18
2008年
3月期
5,610
5/10
4,050
3/17
59,700
3/18
--+9.91%
11/1
-11.94%
8/17
2009年
3月期
4,880
5/16
2,890
10/28
113,700
2/3
--+14.31%
3/24
-23.71%
10/27
2010年
3月期
4,190
4/3
3,310
3/16
37,500
1/26
--+7.39%
10/30
-7.63%
5/7
2011年
3月期
4,085
2/21
2,651
3/15
27,100
12/15
392億1600万254億4960万+8.06%
2/18
-24.45%
3/15
2012年
3月期
3,675
4/1
2,699
6/6
30,100
6/10
352億8000万259億1040万+11.71%
9/30
-9.64%
5/17
2013年
3月期
3,245
4/2
1,945
5/31
120,200
5/31
311億5200万186億7200万+17.41%
8/23
-22.61%
5/24
2014年
3月期
3,090
5/15
2,319
3/20
28,600
6/14
296億6400万222億6290万+9.46%
4/1
-13.35%
5/30
2015年
3月期
3,275
3/13
2,387
4/15
27,700
9/19
314億4071万229億1572万+13.81%
10/31
-11.64%
10/17
2016年
3月期
3,800
7/17
1,958
2/12
27,000
6/10
364億8082万187億9722万+11.54%
3/23
-23.05%
2/12
2017年
3月期
3,895
2/16
2,071
4/8
32,800
5/19
373億9284万198億8205万+17.38%
7/29
-11.61%
6/16
2018年
3月期
3,820
10/27
2,733
3/26
22,600
8/16
366億7283万262億3739万+10.37%
5/11
-11.33%
11/17
2019年
3月期
3,355
5/18

5/17
1,443
12/25
707,800
6/12
322億873万167億9842万+16.12%
3/5
-25.81%
6/1
2020年
3月期
2,209
12/2
1,378
3/17
50,600
3/13
257億1567万160億4173万+18.43%
3/27
-22.27%
3/13
2021年
3月期
2,042
9/28
1,485
7/31
58,100
3/19
237億7157万172億8735万+15.43%
9/28
-12.86%
7/10
2022年
3月期
1,739
4/5
1,466
6/21
42,600
6/21
202億4425万170億6617万+6.25%
1/11
-6.59%
6/21
2023年
3月期
1,609
4/5
1,390
11/4

10/13
74,800
3/14
187億3088万161億8143万+7.17%
11/25
-7.67%
3/14
最新1,602
2024/3/28
16,200186億4939万-0.31%
1,607

年間値上がり率

1984/12/28 vs 1983/12/28
69%(1.69倍)
1985/12/28 vs 1984/12/28
65%(1.65倍)
1986/12/27 vs 1985/12/28
1%(1.01倍)
1987/12/28 vs 1986/12/27
15%(1.15倍)
1988/12/28 vs 1987/12/28
38%(1.38倍)
1989/12/29 vs 1988/12/28
63%(1.63倍)
1990/12/28 vs 1989/12/29
-30%(0.7倍)
1991/12/30 vs 1990/12/28
-4%(0.96倍)
1992/12/30 vs 1991/12/30
-10%(0.9倍)
1993/12/30 vs 1992/12/30
1%(1.01倍)
1994/12/30 vs 1993/12/30
-3%(0.97倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
1%(1.01倍)
1997/12/30 vs 1996/12/30
-16%(0.84倍)
1998/12/30 vs 1997/12/30
-6%(0.94倍)
1999/12/30 vs 1998/12/30
-13%(0.87倍)
2000/12/29 vs 1999/12/30
-15%(0.85倍)
2001/12/28 vs 2000/12/29
29%(1.29倍)
2002/12/30 vs 2001/12/28
-5%(0.95倍)
2003/12/30 vs 2002/12/30
-1%(0.99倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
13%(1.13倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/28 vs 2006/12/29
2%(1.02倍)
2008/12/30 vs 2007/12/28
-16%(0.84倍)
2009/12/30 vs 2008/12/30
-11%(0.89倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
-11%(0.89倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
23%(1.23倍)
2017/12/29 vs 2016/12/30
-12%(0.88倍)
2018/12/28 vs 2017/12/29
-50%(0.5倍)
2019/12/30 vs 2018/12/28
35%(1.35倍)
2020/12/30 vs 2019/12/30
-21%(0.79倍)
2021/12/30 vs 2020/12/30
-7%(0.93倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
-1%(0.99倍)
2024/03/28 vs 2023/12/29
4%(1.04倍)
過去安値
1,378円(2020/03/17)
16%(1.16倍)
1,602円(3/28)