8367 南都銀行

8367
2024/09/18
時価
1013億円
PER 予
7.46倍
2010年以降
4.88-39.17倍
(2010-2024年)
PBR
0.33倍
2010年以降
0.18-0.9倍
(2010-2024年)
配当 予
4.01%
ROE 予
4.44%
ROA 予
0.18%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
3,050
始値
3,080
高値
3,090
安値
3,030
終値 +0.66%
3,070
出来高 -49.35%
43,000

乖離率

株価(5日)
移動平均値
+1.02%
3,039
株価(25日)
移動平均値
-4.66%
3,220
出来高(5日)
移動平均値
-35.28%
66,440

2024/04/24~2024/09/18

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
09/183,0803,0903,0303,070+0.66%43,0001013億8876万-4.66%7.460.33
09/173,0553,0752,9763,050+0.16%84,9001007億2825万-5.54%7.410.33
09/133,0503,0753,0453,045-0.33%85,1001005億6312万-5.93%7.390.33
09/123,0053,0603,0003,055+2.69%50,3001008億9337万-5.65%7.420.33
09/113,0403,0402,9672,975-3.09%68,900982億5132万-8.24%7.220.32
09/103,0753,1153,0703,070-0.49%36,5001013億8876万-5.45%7.460.33
09/093,0153,0903,0103,085-1.12%48,8001018億8414万-4.81%7.490.33
09/063,1203,1403,1003,120-0.16%51,7001030億4004万-3.91%7.580.34
09/053,1003,1803,0903,125-1.11%60,7001032億517万-4.23%7.590.34
09/043,2303,2453,1553,160-4.24%72,6001043億6107万-3.66%7.670.34
09/033,2853,3203,2653,300+1.38%50,4001089億8466万+0.36%8.010.36
09/023,2653,2853,2203,255+0.62%38,4001074億9851万-1.12%7.90.35
08/303,2353,2603,2103,2350%69,5001068億3799万-1.82%7.860.35
08/293,2903,2903,2253,235-1.22%47,7001068億3799万-1.97%7.860.35
08/283,2603,2753,2353,275+0.46%49,4001081億5902万-0.97%7.950.35
08/273,2303,2803,2053,260+1.09%45,6001076億6363万-1.66%7.920.35
08/263,3103,3103,2203,225-2.71%62,5001065億774万-2.89%7.830.35
08/233,3453,3503,3003,315-0.6%55,2001094億8004万-0.54%8.050.36
08/223,3653,3653,3053,335-1.19%35,7001101億4056万-0.21%8.10.36
08/213,3403,3753,3253,375-0.15%31,4001114億6158万+0.78%8.20.36
08/203,4603,4653,3753,380-0.29%60,0001116億2671万+0.72%8.210.36
08/193,4253,4603,3753,390-1.74%36,8001119億5697万+0.83%8.230.37
08/163,4453,4653,4003,450+2.22%62,7001139億3851万+2.47%8.380.37
08/153,3703,3953,3503,375+0.75%51,8001114億6158万+0.18%8.20.36
08/143,2953,3503,2753,350+1.67%42,9001106億3594万-0.71%8.130.36
08/133,2403,3153,2253,295+1.85%88,3001088億1953万-2.54%80.36
08/093,2103,3053,1803,235+5.37%162,3001068億3799万-4.63%7.860.35
08/083,1003,1853,0703,070-2.69%110,8001013億8876万-9.89%7.460.33
08/073,0303,2203,0303,155+1.77%97,0001041億9594万-7.99%7.660.34
08/063,0903,2603,0203,100+6.24%209,7001023億7953万-10.07%7.530.33
08/052,9503,0552,8052,918-9.66%241,600963億6886万-15.86%7.090.31
08/023,3703,3903,2203,230-8.63%165,3001066億7286万-7.56%7.840.35
08/013,6753,7253,4953,5350%169,1001167億4569万+0.8%8.580.38
07/313,3703,5403,3603,535+4.9%95,0001167億4569万+0.77%8.580.38
07/303,3703,3703,3203,370-0.74%73,9001112億9646万-3.91%8.180.36
07/293,3703,4103,3453,395+2.11%63,9001121億2210万-3.22%8.240.37
07/263,3353,3603,3153,325-1.19%75,5001098億1030万-5.24%8.070.36
07/253,3803,4103,3303,365-1.17%96,3001111億3133万-4.16%8.170.36
07/243,4453,4853,4053,405-2.01%65,8001124億5235万-3.05%8.270.37
07/233,4353,4903,4253,475+1.91%66,7001147億6415万-1.05%8.440.38
07/223,5153,5403,4003,410-3.54%74,2001126億1748万-2.79%8.280.37
07/193,5453,5453,5003,535+0.14%63,9001167億4569万+0.86%8.580.38
07/183,5053,5553,4903,530+0.57%73,6001165億8056万+0.94%8.570.38
07/173,5753,5903,5053,510-1.27%77,1001159億2005万+0.54%8.520.38
07/163,5303,5753,5303,555+0.85%97,4001174億620万+1.95%8.630.38
07/123,5003,5603,4853,5250%65,4001164億1543万+1.26%8.560.38
07/113,5253,5503,4853,525+0.57%74,1001164億1543万+1.44%8.560.38
07/103,4953,5353,4753,5050%71,1001157億5492万+1.07%8.510.38
07/093,5453,5553,4703,505-0.57%75,2001157億5492万+1.3%8.510.38
07/083,5453,5603,4903,525-1.26%74,5001164億1543万+1.97%8.560.38
07/053,6253,6253,5603,570-1.11%51,5001179億159万+3.21%8.670.39
07/043,5953,6103,5703,610+0.14%50,1001192億2261万+4.37%8.770.39
07/033,6003,6353,5853,6050%93,5001190億5748万+4.31%8.750.39
07/023,6253,6553,5903,605-0.96%87,4001190億5748万+4.4%8.750.39
07/013,6003,6453,5553,640+2.1%116,7001202億1338万+5.54%8.840.39
06/283,5453,6103,5453,565+0.56%83,6001177億3646万+3.6%8.660.39
06/273,5703,5803,5253,545-0.42%58,2001170億7595万+3.23%8.610.38
06/263,5303,6053,5203,560+1.28%137,5001175億7133万+3.82%8.640.39
06/253,4403,5253,4403,515+3.23%106,6001160億8518万+2.69%8.540.38
06/243,4253,4403,3853,4050%71,6001124億5235万-0.38%8.270.37
06/213,3903,4403,3853,405+0.89%143,9001124億5235万-0.35%8.270.37
06/203,4003,4253,3453,375-0.74%90,8001114億6158万-1.17%8.20.37
06/193,3953,4503,3953,400+0.15%58,3001122億8723万-0.44%8.260.37
06/183,4303,4303,3953,395+0.74%55,2001121億2210万-0.59%8.240.37
06/173,3453,3853,3353,370+0.75%92,6001112億9646万-1.26%8.180.37
06/143,3003,3953,2903,345+0.3%144,6001104億7081万-1.79%8.120.36
06/133,4003,4053,3253,335-1.62%55,4001101億4056万-1.83%8.10.36
06/123,3853,4303,3853,390-0.15%53,6001119億5697万+0.09%8.230.37
06/113,4003,4403,3953,395-0.59%52,5001121億2210万+0.68%8.240.37
06/103,4103,4403,4053,415+1.64%66,1001127億8261万+1.7%8.290.37
06/073,3303,4203,3303,3600%49,5001109億6620万+0.48%8.160.36
06/063,3153,3703,2903,360+1.36%101,9001109億6620万+0.87%8.160.36
06/053,3753,3753,2903,315-2.79%154,6001094億8004万-0.09%8.050.36
06/043,5603,5853,4053,410-4.88%206,7001126億1748万+3.08%8.280.37
06/033,6103,6153,5553,585+0.42%85,0001183億9697万+8.93%8.710.39
05/313,5603,6053,5503,570+0.85%190,9001179億159万+9.21%8.670.39
05/303,4953,5453,4553,540+0.71%57,4001169億1082万+8.99%8.60.38
05/293,5203,5603,5003,515-0.14%106,5001160億8518万+8.92%8.540.38
05/283,4503,5453,4453,520+2.18%115,4001162億5030万+9.83%8.550.38
05/273,4003,4553,3903,445+1.77%81,6001137億7338万+8.2%8.370.37
05/243,3903,4103,3653,385-1.17%83,4001117億9184万+7.02%8.220.37
05/233,3853,4253,3653,425+0.59%80,1001131億1287万+8.9%8.320.37
05/223,4003,4553,3903,405+0.44%125,1001124億5235万+8.79%8.270.37
05/213,3753,4203,3553,390+0.74%90,7001119億5697万+8.79%8.230.37
05/203,3653,4053,3403,365+0.3%77,3001111億3133万+8.55%8.170.37
05/173,3653,4203,3103,355-0.89%137,2001108億107万+8.79%8.150.36
05/163,3953,4103,3503,385-0.59%104,1001117億9184万+10.3%8.220.37
05/153,3503,4203,3253,405+1.95%184,2001124億5235万+11.57%8.270.37
05/143,1653,3503,1503,340+4.54%214,5001103億569万+10.09%8.110.36
05/133,1853,2253,1353,195+2.57%206,4001055億1697万+5.83%7.760.35
05/103,1003,1203,0853,115+1.14%107,6001028億7491万+3.49%7.560.34
05/093,0603,0803,0453,080+1.48%53,2001017億1902万+2.6%7.480.33
05/083,0253,0503,0053,035+0.33%57,9001002億3286万+1.23%7.370.33
05/073,0753,0753,0203,025-1.31%60,300999億260万+0.83%7.350.33
05/023,0753,1103,0553,065+0.49%95,8001012億2363万+2.13%7.440.33
05/013,0253,0603,0003,050+0.33%76,2001007億2825万+1.5%7.410.33
04/303,0303,0402,9883,040-0.16%89,1001003億9799万+1.03%7.380.33
04/263,0153,0653,0003,045+1.6%87,9001005億6312万+1.03%7.390.33
04/253,0503,0702,9972,997-1.25%77,300989億7789万-0.76%7.280.33
04/243,0503,0653,0253,035-0.33%63,8001002億3286万+0.36%7.370.33

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
7,590
759
4/4
5,200
520
11/21
38,300
383,000
11/28
--+6.96%
1/23
-10.15%
11/21
2008年
3月期
6,500
650
12/7
4,000
400
3/17
71,200
712,000
8/9
--+13.53%
5/7
-16.68%
1/22
2009年
3月期
6,700
670
5/30
3,860
386
10/27
79,000
790,000
3/30
--+18.47%
5/30
-25.34%
10/27
2010年
3月期
5,820
582
4/3
4,510
451
10/14
48,000
480,000
11/25
--+7.12%
11/4
-8.66%
9/25
2011年
3月期
5,300
530
4/12

530
4/7

他2件
3,020
302
3/15
63,200
632,000
10/28
1493億3068万850億9031万+7.34%
7/8
-20.28%
3/15
2012年
3月期
4,820
482
9/28
3,330
333
6/6
50,100
501,000
3/9
1358億639万938億2474万+13.4%
6/30
-11.42%
5/19
2013年
3月期
4,580
458
3/21
3,000
300
6/12
54,500
545,000
10/30
1290億4424万845億2680万+10.23%
7/4
-8.11%
6/12
2014年
3月期
4,850
485
4/5
3,340
334
3/17

334
2/5
75,200
752,000
12/13
1366億5166万921億269万+11.12%
4/3
-13.51%
6/3
2015年
3月期
4,650
465
9/22
3,590
359
4/15
108,100
1,081,000
11/4
1268億3180万979億1960万+7.62%
3/3
-12.73%
10/17
2016年
3月期
4,590
459
6/8
2,920
292
3/1
373,200
3,732,000
9/18
1251億9526万796億4491万+9.42%
4/25
-12.78%
2/12
2017年
3月期
4,790
2/13
2,800
280
4/11
81,900
819,000
7/29
1306億5039万763億7183万+17.98%
7/29
-7.4%
4/6
2018年
3月期
4,435
5/8
2,801
3/26
2,864,500
6/8
1209億6753万925億486万+5.73%
5/11
-19%
5/31
2019年
3月期
3,090
7/31
1,948
12/25
415,800
7/31
1020億4927万643億3397万+8.91%
7/30
-17.3%
12/25
2020年
3月期
2,859
11/8
1,657
3/17
516,800
4/25
944億2035万547億2351万+13.25%
6/7
-25.2%
3/13
2021年
3月期
2,350
4/30
1,656
1/29
369,600
1/28
776億1029万546億9048万+12.36%
3/19
-8.72%
4/9
2022年
3月期
2,210
2/16
1,783
12/1
279,900
10/28
729億8669万588億8474万+9.8%
2/10
-6.76%
11/29
2023年
3月期
2,818
3/9
1,898
5/25
388,000
3/14
930億6629万626億8269万+13.02%
1/13
-11.89%
3/20
2024年
3月期
3,210
3/22
2,312
4/6
428,500
3/21
1060億1235万763億5531万+12.53%
3/22
-6.86%
11/16
最新3,070
2024/9/18
43,0001013億8876万-4.66%
3,220

年間値上がり率

1984/12/28 vs 1983/12/28
2%(1.02倍)
1985/12/27 vs 1984/12/28
12%(1.12倍)
1986/12/27 vs 1985/12/27
22%(1.22倍)
1987/12/28 vs 1986/12/27
38%(1.38倍)
1988/12/28 vs 1987/12/28
39%(1.39倍)
1989/12/29 vs 1988/12/28
52%(1.52倍)
1990/12/28 vs 1989/12/29
-26%(0.74倍)
1991/12/30 vs 1990/12/28
-9%(0.91倍)
1992/12/30 vs 1991/12/30
-35%(0.65倍)
1993/12/30 vs 1992/12/30
-7%(0.93倍)
1994/12/30 vs 1993/12/30
4%(1.04倍)
1995/12/29 vs 1994/12/30
-11%(0.89倍)
1996/12/30 vs 1995/12/29
8%(1.08倍)
1997/12/30 vs 1996/12/30
-13%(0.87倍)
1998/12/30 vs 1997/12/30
-12%(0.88倍)
1999/12/30 vs 1998/12/30
28%(1.28倍)
2000/12/29 vs 1999/12/30
-51%(0.49倍)
2001/12/28 vs 2000/12/29
6%(1.06倍)
2002/12/30 vs 2001/12/28
-3%(0.97倍)
2003/12/30 vs 2002/12/30
34%(1.34倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
41%(1.41倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-6%(0.94倍)
2008/12/30 vs 2007/12/28
-10%(0.9倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/30
-19%(0.81倍)
2011/12/30 vs 2010/12/30
5%(1.05倍)
2012/12/28 vs 2011/12/30
-8%(0.92倍)
2013/12/30 vs 2012/12/28
1%(1.01倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
17%(1.17倍)
2017/12/29 vs 2016/12/30
-32%(0.68倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
30%(1.3倍)
2020/12/30 vs 2019/12/30
-37%(0.63倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
32%(1.32倍)
2023/12/29 vs 2022/12/30
-5%(0.95倍)
2024/09/18 vs 2023/12/29
26%(1.26倍)
過去安値
1,656円(2021/01/29)
85%(1.85倍)
3,070円(9/18)