8365 富山銀行

8365
2024/03/28
時価
108億円
PER 予
14.34倍
2010年以降
6.81-52.06倍
(2010-2023年)
PBR
0.36倍
2010年以降
0.22-0.9倍
(2010-2023年)
配当 予
2.52%
ROE 予
2.54%
ROA 予
0.13%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,037
始値
2,024
高値
2,024
安値
1,980
終値 -2.6%
1,984
出来高 -55.56%
7,600

乖離率

株価(5日)
移動平均値
-2.22%
2,029
株価(25日)
移動平均値
+4.09%
1,906
出来高(5日)
移動平均値
-23.08%
9,880

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
03/282,0242,0241,9801,984-2.6%7,600108億168万+4.09%14.340.36
03/272,0502,0732,0372,037+1.65%17,100110億9024万+7.27%14.720.37
03/262,0352,0372,0002,004-2%9,600109億1057万+6.09%14.480.37
03/252,0762,0822,0352,045-1.45%6,400111億3379万+8.89%14.780.37
03/222,0982,1012,0552,075-1.1%8,700112億9713万+11.2%150.38
03/212,0302,0982,0222,098+3.91%9,000114億2235万+13.28%15.160.38
03/191,9992,0191,9912,019+1%12,700109億9224万+9.79%14.590.37
03/181,9612,0001,9611,999+1.99%9,200108億8335万+9.41%14.450.37
03/151,9281,9651,8961,960+2.08%7,300106億7102万+7.87%14.170.36
03/141,8801,9201,8801,920+2.13%4,100104億5324万+6.25%13.880.35
03/131,9011,9101,8781,880-0.63%3,400102億3547万+4.44%13.590.34
03/121,8721,9011,8511,892+1.07%6,700103億80万+5.46%13.670.35
03/111,8841,9191,8551,872-2.5%6,900101億9191万+4.7%13.530.34
03/081,8971,9331,8761,920+3.17%12,400104億5324万+7.74%13.880.35
03/071,8501,8781,8501,861+1.31%7,600101億3202万+4.85%13.450.34
03/061,8271,8451,8271,837+0.49%4,100100億136万+3.9%13.280.34
03/051,8011,8281,8011,828+1.33%3,70099億5236万+3.57%13.210.33
03/041,8421,8551,8001,804-1.69%9,60098億2169万+2.44%13.040.33
03/011,8281,8581,8271,835+0.38%8,00099億9047万+4.38%13.260.34
02/291,8101,8401,8031,828+1.78%6,00099億5236万+4.22%13.210.33
02/281,7961,8201,7841,796+0.39%8,20097億7814万+2.69%12.980.33
02/271,7841,8001,7711,789+0.28%5,90097億4003万+2.46%12.930.33
02/261,7971,8001,7741,784-0.78%5,00097億1280万+2.41%12.890.33
02/221,7921,8031,7881,798+0.73%3,30097億8903万+3.39%130.33
02/211,7971,8021,7731,785-0.67%3,30097億1825万+2.88%12.90.33
02/201,8031,8061,7931,797+0.56%3,10097億8358万+3.75%12.990.33
02/191,7451,7871,7381,787+2%11,50097億2914万+3.35%12.920.33
02/161,7351,7541,7311,752+1.51%2,60095億3858万+1.51%12.660.32
02/151,7301,7501,7231,726-0.8%4,00093億9703万+0.06%12.480.32
02/141,7541,7551,7391,740-0.85%5,70094億7325万+0.87%12.580.32
02/131,7231,7561,7231,755+1.86%5,80095億5492万+1.8%12.680.32
02/091,7291,7371,7171,723-1.54%9,80093億8070万0%12.450.32
02/081,7281,7501,7231,750+1.39%8,40095億2770万+1.63%12.650.32
02/071,8001,8001,7261,726-0.23%16,20093億9703万+0.35%12.480.32
02/061,7371,7441,7301,730-0.63%5,30094億1881万+0.64%12.50.32
02/051,7351,7541,7351,741+0.46%5,30094億7870万+1.34%12.580.32
02/021,7321,7421,7151,733+0.06%5,40094億3514万+1.05%12.530.32
02/011,7201,7411,7181,732-0.06%4,70094億2970万+1.05%12.520.32
01/311,7171,7481,7171,733+2.06%10,80094億3514万+1.23%12.530.32
01/301,7621,7621,6981,698-2.97%35,20092億4459万-0.64%12.270.31
01/291,7501,7501,7271,750+0.86%8,40095億2770万+2.4%12.650.32
01/261,7301,7651,7301,735+0.06%7,10094億4603万+1.64%12.540.32
01/251,7461,7611,7261,734+0.29%6,00094億4058万+1.7%12.530.32
01/241,7051,7391,7051,729+1.41%6,00094億1336万+1.59%12.50.32
01/231,7131,7281,7051,705-0.41%4,70092億8270万+0.29%12.320.31
01/221,7131,7391,7051,712+0.59%8,10093億2081万+0.71%12.370.31
01/191,7071,7271,7021,702-0.23%7,80092億6636万+0.18%12.30.31
01/181,7031,7251,6981,706+0.29%6,80092億8814万+0.41%12.330.31
01/171,7141,7301,7001,701-0.76%5,60092億6092万+0.18%12.290.31
01/161,7301,7311,7061,714-0.29%4,70093億3170万+1%12.390.31
01/151,7011,7421,7011,719+1.12%7,40093億5892万+1.36%12.420.31
01/121,7331,7331,7001,700-1.73%10,10092億5548万+0.29%12.290.31
01/111,7391,7421,7161,730+0.52%8,70094億1881万+2.13%12.50.32
01/101,7381,7441,7161,721-0.46%6,10093億6981万+1.65%12.440.32
01/091,7301,7541,7271,729+0.7%3,70094億1336万+2.13%12.50.32
01/051,7141,7251,7021,717+0.23%4,10093億4803万+1.48%12.410.31
01/041,6951,7131,6851,713+1.06%3,10093億2625万+1.24%12.380.31
2023
12/291,7091,7091,6921,695-0.29%2,60092億2825万+0.12%12.250.31
12/281,6991,7111,6921,700+0.41%3,20092億5548万+0.35%12.290.31
12/271,6731,6931,6731,693+0.65%9,70092億1736万-0.12%12.240.31
12/261,6891,6891,6741,682-0.41%7,20091億5748万-0.83%12.160.31
12/251,6951,6981,6771,689+0.36%2,60091億9559万-0.47%12.210.31
12/221,6741,6961,6741,683+0.54%5,40091億6292万-0.82%12.160.31
12/211,6761,6901,6731,674-1.3%4,20091億1392万-1.36%12.10.31
12/201,7041,7051,6771,696+0.47%7,60092億3370万-0.12%12.260.31
12/191,6841,6891,6691,688+0.3%5,90091億9014万-0.65%12.20.31
12/181,6701,6831,6401,683+0.72%11,60091億6292万-1.06%12.160.31
12/151,6821,6891,6551,671-0.71%7,20090億9759万-1.76%12.080.31
12/141,7101,7101,6801,683-1.17%5,40091億6292万-1.12%12.160.31
12/131,6911,7111,6911,703+1.01%4,70092億7181万0%12.310.31
12/121,7161,7161,6831,686-0.71%5,10091億7925万-1.11%12.190.31
12/111,6981,7111,6871,698+0.95%6,30092億4459万-0.59%12.270.31
12/081,6801,7151,6801,682+0.06%11,70091億5748万-1.75%12.160.31
12/071,6891,6931,6811,681-0.47%2,20091億5203万-1.98%12.150.31
12/061,6821,6981,6821,689+0.42%7,50091億9559万-1.69%12.210.31
12/051,6911,6911,6801,682-0.65%4,00091億5748万-2.1%12.160.31
12/041,7041,7041,6921,693-0.65%4,60092億1736万-1.74%12.240.31
12/011,7141,7141,7011,704-0.18%9,20092億7725万-1.16%12.320.31
11/301,7141,7151,7011,707+0.35%1,30092億9359万-1.16%12.340.31
11/291,7351,7351,7011,701-1.39%4,00092億6092万-1.56%12.290.31
11/281,7241,7461,7241,725-0.23%2,10093億9159万-0.23%12.470.32
11/271,7411,7421,7241,729-0.4%2,10094億1336万-0.06%12.50.32
11/241,7391,7391,7211,736+1.11%4,70094億5147万+0.29%12.550.32
11/221,7251,7361,7091,717-0.52%3,50093億4803万-0.92%12.410.31
11/211,7211,7281,7111,726+1.29%5,70093億9703万-0.46%12.480.32
11/201,7111,7341,7031,704+0.53%6,70092億7725万-1.73%12.320.31
11/171,6771,7091,6771,695+0.95%5,00092億2825万-2.36%12.250.31
11/161,7091,7101,6721,679-1.06%5,20091億4114万-3.51%12.140.31
11/151,7181,7181,6951,697-1.22%4,80092億3914万-2.75%12.270.31
11/141,7261,7261,7001,718-0.46%7,30093億5347万-1.83%12.420.31
11/131,7151,7461,7091,726+1.71%16,50093億9703万-1.54%12.480.32
11/101,6981,7081,6801,697-0.18%20,10092億3914万-3.25%12.270.31
11/091,7021,7231,6701,700-0.12%18,40092億5548万-3.19%12.290.31
11/081,7631,7631,6651,702-2.96%21,00092億6636万-3.24%12.30.31
11/071,7601,7701,7451,754-0.45%4,60095億4947万-0.51%12.680.32
11/061,8091,8091,7591,762-1.45%7,70095億9303万-0.23%12.740.32
11/021,7771,7921,7681,788+1.02%7,80097億3458万+1.07%12.920.33
11/011,7431,7901,7431,770+1.55%13,20096億3658万-0.23%12.790.32
10/311,7431,7541,7041,743+2.35%21,60094億8958万-1.97%12.60.32
10/301,7201,8001,7031,703-5.34%35,70092億7181万-4.54%12.310.31

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
2008年
3月期
4,000
400
6/28

400
6/27
3,300
330
3/31
4,100
41,000
10/11
--+5.65%
6/27
-7.25%
8/21
2009年
3月期
3,700
370
7/2
2,750
275
2/9
6,600
66,000
2/26
--+12.53%
7/2
-8.62%
10/24
2010年
3月期
3,010
301
7/2
1,900
190
2/16
12,700
127,000
12/24
--+4.53%
12/4
-16.77%
2/16
2011年
3月期
2,140
214
4/1
1,370
137
3/17
4,600
46,000
12/13

46,000
7/21
116億5101万74億5882万+7.27%
1/5
-11.49%
10/28
2012年
3月期
1,650
165
3/22
1,300
130
6/14
5,700
57,000
12/12
89億8326万70億7772万+9.72%
6/28
-4.85%
9/29
2013年
3月期
1,810
181
3/26
1,300
130
10/22
6,200
62,000
7/20
98億5436万70億7772万+11.89%
3/26
-6.82%
6/1
2014年
3月期
1,810
181
9/12
1,560
156
9/10
4,900
49,000
9/12
98億5436万84億9326万+6.51%
9/25
-4.33%
6/3
2015年
3月期
2,870
287
3/18
1,580
158
4/15
28,100
281,000
12/3
156億2542万86億215万+33.03%
12/3
-6.56%
1/30
2016年
3月期
5,300
12/2
2,460
246
4/14
261,200
11/27
288億5532万133億9322万+25.77%
3/25
-25.24%
2/12
2017年
3月期
4,540
1/4
3,165
5/16
18,300
4/22
247億1757万172億3152万+11.87%
7/20
-9.93%
5/13
2018年
3月期
4,685
5/16
3,610
3/26

3/5
18,800
3/9
255億701万196億5428万+9.1%
10/25
-13.92%
2/13
2019年
3月期
4,670
7/30
2,904
12/25
14,100
7/30
254億2534万158億1053万+11.97%
7/30
-17.28%
12/25
2020年
3月期
3,380
4/1
1,241
3/13
18,800
9/13
184億207万67億5650万+21.16%
4/17
-30.02%
3/13
2021年
3月期
3,680
9/30
1,540
4/6
17,400
12/21
200億3539万83億8437万+33.01%
9/29
-14.2%
12/23
2022年
3月期
3,190
4/1
1,670
12/1
26,200
2/25
173億6763万90億9214万+19.33%
2/9
-11.84%
3/8
2023年
3月期
2,226
4/1
1,574
10/20
56,000
11/28
121億1923万85億6948万+12.62%
11/25
-9.23%
3/14
最新1,984
2024/3/28
7,600108億168万+4.09%
1,906

年間値上がり率

1994/12/30 vs 1993/12/30
1%(1.01倍)
1995/12/29 vs 1994/12/30
-13%(0.87倍)
1996/12/26 vs 1995/12/29
20%(1.2倍)
1997/12/29 vs 1996/12/26
-9%(0.91倍)
1998/12/30 vs 1997/12/29
-6%(0.94倍)
1999/12/29 vs 1998/12/30
2%(1.02倍)
2000/12/29 vs 1999/12/29
1%(1.01倍)
2001/12/28 vs 2000/12/29
-5%(0.95倍)
2002/12/27 vs 2001/12/28
-11%(0.89倍)
2003/12/30 vs 2002/12/27
1%(1.01倍)
2004/12/30 vs 2003/12/30
-3%(0.97倍)
2005/12/30 vs 2004/12/30
5%(1.05倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-1%(0.99倍)
2008/12/26 vs 2007/12/28
-17%(0.83倍)
2009/12/30 vs 2008/12/26
-17%(0.83倍)
2010/12/30 vs 2009/12/30
-41%(0.59倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
-7%(0.93倍)
2013/12/30 vs 2012/12/28
16%(1.16倍)
2014/12/30 vs 2013/12/30
52%(1.52倍)
2015/12/30 vs 2014/12/30
81%(1.81倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
-4%(0.96倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
-24%(0.76倍)
2020/12/30 vs 2019/12/30
20%(1.2倍)
2021/12/30 vs 2020/12/30
-40%(0.6倍)
2022/12/30 vs 2021/12/30
-2%(0.98倍)
2023/12/29 vs 2022/12/30
-3%(0.97倍)
2024/03/28 vs 2023/12/29
17%(1.17倍)
過去安値
1,241円(2020/03/13)
60%(1.6倍)
1,984円(3/28)