8366 滋賀銀行

8366
2025/05/07
時価
3084億円
PER 予
17.04倍
2010年以降
4.84-37.59倍
(2010-2024年)
PBR
0.57倍
2010年以降
0.18-0.69倍
(2010-2024年)
配当 予
1.55%
ROE 予
3.35%
ROA 予
0.21%
資料
Link
CSV,JSON

株価チャート

株価

5/7

前日 (5/2)
5,510
始値
5,570
高値
5,850
安値
5,570
終値 +5.44%
5,810
出来高 +29.93%
332,100

乖離率

株価(5日)
移動平均値
+2.94%
5,644
株価(25日)
移動平均値
+9.93%
5,285
出来高(5日)
移動平均値
+52.51%
217,760

2024/12/04~2025/05/07

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
05/075,5705,8505,5705,810+5.44%332,1003084億5337万+9.93%17.040.57
05/025,5105,5205,3505,510-0.36%255,6002925億2634万+4.59%16.160.54
05/015,6905,7005,4805,530-3.15%156,3002935億8814万+4.99%16.220.54
04/305,7005,7405,6405,710+0.88%195,9003031億4436万+8.66%16.750.56
04/285,6405,7605,6005,660+1.07%148,9003004億8985万+8.2%16.60.56
04/255,7505,7705,5805,600-2.1%176,2002973億445万+7.46%16.430.55
04/245,9105,9805,7005,720-3.05%243,7003036億7526万+10.02%16.780.56
04/235,9906,0405,8805,900+1.55%188,2003132億3147万+14.14%17.310.58
04/225,9306,0905,7905,810-2.02%273,4003084億5337万+13.26%17.040.57
04/215,6305,9505,6205,930+4.4%270,5003148億2418万+16.5%17.390.58
04/185,4805,6805,4405,680+4.8%245,9003015億5166万+12.61%16.660.56
04/175,2705,4205,2205,420+4.63%214,1002877億4823万+8.16%15.90.53
04/165,2005,2205,1105,180+0.78%198,1002750億661万+3.87%15.190.51
04/155,1005,1705,0705,140+4.05%191,0002728億8301万+3.44%15.080.51
04/144,7804,9904,7554,940+3.24%152,5002622億6500万-0.22%14.490.49
04/114,7354,8104,6604,785-2.94%148,6002540億3603万-3.24%14.040.47
04/104,9805,0304,8604,930+10.17%350,5002617億3409万-0.34%14.460.48
04/094,5954,6304,4204,475-4.79%422,1002375億7811万-9.41%13.130.44
04/084,5654,7904,5654,700+10.07%309,6002495億2338万-5.03%13.790.46
04/074,2204,3454,1454,270-8.86%514,1002266億9464万-13.75%12.530.42
04/044,6654,7454,5804,685-5.16%358,6002487億2702万-5.72%13.740.46
04/035,0405,1104,8554,940-6.97%414,9002622億6500万-0.64%14.490.49
04/025,2905,3405,1805,310+1.34%155,1002819億833万+6.95%15.580.52
04/015,3405,3505,1705,240-0.38%166,6002781億9202万+6.01%15.370.52
03/315,2105,3105,1605,260-2.05%185,9002792億5382万+6.78%15.430.52
03/285,5005,5505,3605,370-2.36%195,8002850億9373万+9.41%15.750.53
03/275,2105,5405,1905,500+5.36%300,3002919億9544万+12.61%16.130.54
03/265,1605,2205,0705,220+2.35%114,9002771億3022万+7.5%15.310.51
03/255,1705,1905,0805,100-1.35%110,2002707億5941万+5.39%14.960.5
03/245,2505,2505,1705,170-2.27%148,7002744億7571万+7.13%15.170.51
03/215,0005,3405,0005,290+6.22%256,3002808億4652万+10%15.520.52
03/194,9154,9804,9004,980+1.32%115,7002643億8860万+4.05%14.610.49
03/184,8404,9754,8154,915+2.08%187,9002609億3774万+2.95%14.420.48
03/174,8104,8404,7904,815+0.42%137,8002556億2874万+1.11%14.120.47
03/144,8504,8604,7854,795-1.13%167,3002545億6693万+0.8%14.070.47
03/134,8104,8854,7954,850+0.83%189,8002574億8689万+2.11%14.230.48
03/124,7504,8304,7254,810+1.58%172,6002553億6328万+1.5%14.110.47
03/114,5854,7354,5654,735+0.85%259,6002513億8153万+0.17%13.890.47
03/104,8004,8004,6954,695-1.88%119,0002492億5793万-0.59%13.770.46
03/074,7754,8154,7404,785-1.24%141,0002540億3603万+1.42%14.040.47
03/064,7904,8504,7804,845+2.32%100,0002572億2144万+2.98%14.210.48
03/054,7004,7704,6854,735+0.64%103,2002513億8153万+1.05%13.890.47
03/044,7754,8104,7004,705-0.84%162,5002497億8883万+0.79%13.80.46
03/034,7504,7754,7004,745+0.21%158,6002519億1243万+2.09%13.920.47
02/284,7654,8004,7154,735-0.63%248,3002513億8153万+2.36%13.890.47
02/274,7554,7754,7404,765+0.11%133,1002529億7423万+3.56%13.980.47
02/264,7304,7904,7204,760+0.11%113,5002527億878万+4.02%13.960.47
02/254,7504,8454,7254,755-1.45%135,2002524億4333万+4.53%13.950.47
02/214,8004,8404,7654,825+0.52%188,5002561億5964万+6.75%14.150.47
02/204,7604,8354,7504,800+0.84%171,1002548億3238万+6.98%14.080.47
02/194,8054,8804,7404,760-0.83%157,3002527億878万+6.92%13.960.47
02/184,8304,8854,7954,8000%100,0002548億3238万+8.7%14.080.47
02/174,7654,8154,7504,800+0.31%83,5002548億3238万+9.64%14.080.47
02/144,7504,8054,7354,785+1.16%103,9002540億3603万+10.15%14.040.47
02/134,7954,8504,7204,730-0.11%168,2002511億1608万+9.69%13.870.47
02/124,7254,7954,7154,735+1.5%163,4002513億8153万+10.6%13.890.47
02/104,6604,6954,6254,665+0.97%109,7002476億6522万+9.79%13.680.46
02/074,7004,7154,6104,620-1.39%151,1002452億7617万+9.5%13.550.45
02/064,6704,7154,6354,685+1.3%197,9002487億2702万+11.73%13.740.46
02/054,6354,7104,5754,625+0.98%221,6002455億4162万+11.07%13.570.45
02/044,5704,6154,5304,580+1.78%221,7002431億5257万+10.71%13.430.45
02/034,5004,5954,4404,500-2.91%261,8002389億536万+9.44%13.20.44
01/314,6004,6604,5454,635+1.42%228,6002460億7252万+13.38%13.60.46
01/304,4354,5854,4354,570+2.47%157,7002426億2167万+12.76%13.410.45
01/294,3804,4754,3604,460+1.83%124,4002367億8176万+10.89%13.080.44
01/284,3204,4004,3054,380+2.1%124,6002325億3455万+9.64%12.850.43
01/274,2204,3254,2204,290+2.02%174,5002277億5644万+8.01%12.580.42
01/244,1854,2404,1454,205+0.6%138,0002232億4379万+6.37%12.330.41
01/234,1254,2004,1054,180+1.33%117,0002219億1653万+6.12%12.260.41
01/224,1754,1754,1104,125-0.36%131,7002189億9658万+5.02%12.10.41
01/214,1504,1654,0654,140+1.6%129,6002197億9293万+5.64%12.140.41
01/204,0754,0854,0354,075+1.12%95,9002163億4208万+4.27%11.950.4
01/173,9554,0503,9304,030+1%91,2002139億5302万+3.31%11.820.4
01/163,9804,0153,9753,990+1.4%85,0002118億2942万+2.44%11.70.39
01/153,8803,9403,8603,935+2.21%78,6002089億946万+1.16%11.540.39
01/143,8553,8903,8303,850-0.52%68,2002043億9681万-0.93%11.290.38
01/103,9053,9103,8403,870-1.78%90,6002054億5861万-0.46%11.350.38
01/093,9853,9953,9153,940-0.88%91,5002091億7491万+1.31%11.560.39
01/083,9454,0303,9453,975+0.25%87,5002110億3307万+2.47%11.660.39
01/073,9654,0153,9353,965+0.89%108,0002105億217万+2.69%11.630.39
01/063,9103,9403,8953,9300%80,4002086億4401万+2.29%11.530.39
2024
12/303,9804,0153,9303,930-0.51%77,0002086億4401万+2.72%11.530.39
12/273,9253,9503,9253,950-0.38%72,3002097億581万+3.62%11.590.39
12/263,9553,9703,9103,965+0.13%97,8002105億217万+4.45%11.630.39
12/253,9853,9853,9053,9600%99,3002102億3672万+4.82%11.620.39
12/243,8953,9803,8953,960+1.93%106,3002102億3672万+5.35%11.620.39
12/233,8053,8953,8003,885+3.19%96,9002062億5496万+3.85%11.40.38
12/203,8003,8403,7653,765-0.92%163,6001998億8415万+1.07%11.040.37
12/193,7203,8153,7203,800+0.53%148,8002017億4230万+2.34%11.150.37
12/183,7553,8003,7403,780-0.4%133,3002006億8050万+2.16%11.090.37
12/173,8353,8703,7803,795-1.04%80,1002014億7685万+2.9%11.130.37
12/163,8503,8703,8253,835-0.39%74,5002036億46万+4.35%11.250.38
12/133,8603,9003,8353,850-1.28%138,5002043億9681万+5.05%11.290.38
12/123,9103,9403,8903,900+0.26%81,3002070億5131万+6.7%11.440.38
12/113,8553,8903,8353,890+0.13%90,2002065億2041万+6.84%11.410.38
12/103,9203,9453,8853,885-0.38%74,8002062億5496万+7.29%11.40.38
12/093,8803,9103,8153,900+0.52%163,4002070億5131万+8.42%11.440.38
12/063,8803,9053,8603,880+0.65%85,8002059億8951万+8.62%11.380.38
12/053,8453,8903,8303,855+0.78%126,2002046億6226万+8.62%11.310.38
12/043,8753,9203,8253,825-2.05%119,1002030億6955万+8.42%11.220.38

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
4,645
929
4/6
3,265
653
6/9
206,200
1,031,000
6/7
--+11.01%
1/22
-15.39%
6/8
2008年
3月期
4,345
869
5/10
3,075
615
1/22
334,800
1,674,000
8/9
--+7.86%
4/2
-16.47%
1/22
2009年
3月期
3,690
738
4/8
2,245
449
10/27
322,800
1,614,000
4/21
--+8.88%
3/26
-28.44%
10/27
2010年
3月期
3,060
612
8/24
2,540
508
4/24

508
4/23
152,000
760,000
12/10
--+5.72%
6/15
-7.55%
5/7
2011年
3月期
2,985
597
4/12
1,660
332
3/15
137,600
688,000
9/15
1584億7365万881億2940万+7.83%
7/8
-21.42%
3/15
2012年
3月期
2,760
552
11/21
2,050
410
5/31
113,800
569,000
3/9
1465億2840万1088億3450万+12.94%
9/29
-6.94%
8/8
2013年
3月期
3,340
668
3/22
1,955
391
6/4
205,000
1,025,000
3/15
1773億2060万1037億9095万+15.92%
3/21
-10.46%
5/18
2014年
3月期
3,565
713
5/7
2,225
445
6/21
221,600
1,108,000
5/23
1892億6585万1181億2525万+11.93%
8/2
-18.96%
5/23
2015年
3月期
3,750
750
2/19
2,600
520
10/17

520
4/15
668,600
3,343,000
3/6
1990億8780万1380億3421万+13.75%
11/14
-11.83%
10/17
2016年
3月期
3,440
688
6/8

688
5/29
2,175
435
2/12
447,200
2,236,000
10/29
1826億2987万1154億7092万+7.74%
11/9
-15.51%
2/12
2017年
3月期
3,350
670
12/16
2,090
418
6/24
300,600
1,503,000
3/17
1778億5177万1109億5826万+12.05%
12/9
-7.51%
3/23
2018年
3月期
3,285
657
10/30
2,640
528
3/26
365,000
1,825,000
4/20
1744億91万1401億5781万+7.3%
9/25
-8.43%
2/14
2019年
3月期
3,125
625
7/30
2,398
2/8
429,400
10/30
1659億650万1273億1001万+7.6%
5/18
-9.93%
12/25
2020年
3月期
2,833
12/13
1,811
3/13
308,000
3/19
1504億419万961億4613万+14.07%
3/27
-23.46%
3/13
2021年
3月期
2,699
4/8
1,896
2/2
962,100
3/19
1432億9012万1006億5879万+15.52%
3/19
-12.35%
5/14
2022年
3月期
2,477
4/5
1,739
12/1
520,400
10/28
1315億413万923億2365万+12.17%
1/11
-9.75%
5/13
2023年
3月期
3,020
2/24
2,177
4/1
644,000
1/16
1603億3204万1155億7710万+15.89%
6/1
-9.38%
3/14
2024年
3月期
4,515
3/22
2,634
6/21
298,200
2/5
2397億171万1398億3927万+12.89%
2/5
-8.84%
12/21
最新5,810
2025/5/7
332,1003084億5337万+9.93%
5,285

年間値上がり率

1988/12/28 vs 1987/12/25
11%(1.11倍)
1989/12/29 vs 1988/12/28
40%(1.4倍)
1990/12/28 vs 1989/12/29
-27%(0.73倍)
1991/12/30 vs 1990/12/28
10%(1.1倍)
1992/12/30 vs 1991/12/30
-26%(0.74倍)
1993/12/30 vs 1992/12/30
-17%(0.83倍)
1994/12/30 vs 1993/12/30
4%(1.04倍)
1995/12/29 vs 1994/12/30
-13%(0.87倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-3%(0.97倍)
1998/12/30 vs 1997/12/30
-3%(0.97倍)
1999/12/30 vs 1998/12/30
-13%(0.87倍)
2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
-11%(0.89倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
10%(1.1倍)
2004/12/30 vs 2003/12/30
21%(1.21倍)
2005/12/30 vs 2004/12/30
38%(1.38倍)
2006/12/29 vs 2005/12/30
-10%(0.9倍)
2007/12/28 vs 2006/12/29
1%(1.01倍)
2008/12/30 vs 2007/12/28
-21%(0.79倍)
2009/12/30 vs 2008/12/30
-11%(0.89倍)
2010/12/30 vs 2009/12/30
-16%(0.84倍)
2011/12/30 vs 2010/12/30
19%(1.19倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
3%(1.03倍)
2014/12/30 vs 2013/12/30
17%(1.17倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
-9%(0.91倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
28%(1.28倍)
2023/12/29 vs 2022/12/30
32%(1.32倍)
2024/12/30 vs 2023/12/29
13%(1.13倍)
2025/05/07 vs 2024/12/30
48%(1.48倍)
過去安値
1,660円(2011/03/15)
250%(3.5倍)
5,810円(5/7)