紀陽銀行（8370）の株価チャート
株価
5/1
- 前日 (4/30)
- 4,160
- 始値
- 4,100
- 高値
- 4,170
- 安値
- 4,080
- 終値 -0.12%
- 4,155
- 出来高 -53.8%
- 76,500
乖離率
- 株価（5日）
移動平均値 - +1.96%
4,075 - 株価（25日）
移動平均値 - +2.16%
4,067 - 出来高（5日）
移動平均値 - -53.49%
164,480
2025/12/03～2026/05/01
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/01 | 4,100 | 4,170 | 4,080 | 4,155 | -0.12% | 76,500 | 2796億3150万 | +2.16% | 12.28 | 1.09 |
| 04/30 | 4,175 | 4,175 | 4,090 | 4,160 | -2% | 165,600 | 2799億6800万 | +2.49% | 12.29 | 1.09 |
| 04/28 | 4,000 | 4,245 | 3,995 | 4,245 | +8.02% | 271,800 | 2856億8850万 | +4.71% | 12.54 | 1.11 |
| 04/27 | 3,815 | 3,985 | 3,805 | 3,930 | +1.16% | 212,200 | 2644億8900万 | -2.72% | 11.61 | 1.03 |
| 04/24 | 3,845 | 3,885 | 3,790 | 3,885 | +0.78% | 96,300 | 2614億6050万 | -3.69% | 11.48 | 1.02 |
| 04/23 | 3,825 | 3,870 | 3,800 | 3,855 | +0.13% | 115,000 | 2594億4150万 | -4.44% | 11.39 | 1.01 |
| 04/22 | 3,940 | 3,950 | 3,820 | 3,850 | -2.28% | 125,100 | 2591億500万 | -4.7% | 11.38 | 1.01 |
| 04/21 | 4,045 | 4,065 | 3,940 | 3,940 | -2.6% | 136,800 | 2651億6200万 | -2.48% | 11.64 | 1.03 |
| 04/20 | 4,175 | 4,190 | 4,045 | 4,045 | -2.29% | 79,100 | 2722億2850万 | +0.2% | 11.95 | 1.06 |
| 04/17 | 4,195 | 4,210 | 4,115 | 4,140 | -0.72% | 105,000 | 2786億2200万 | +2.73% | 12.23 | 1.09 |
| 04/16 | 4,220 | 4,240 | 4,170 | 4,170 | -0.71% | 107,000 | 2806億4100万 | +3.83% | 12.32 | 1.09 |
| 04/15 | 4,245 | 4,285 | 4,200 | 4,200 | +0.6% | 158,000 | 2826億6000万 | +4.79% | 12.41 | 1.1 |
| 04/14 | 4,220 | 4,220 | 4,155 | 4,175 | -0.36% | 130,100 | 2809億7750万 | +4.32% | 12.34 | 1.09 |
| 04/13 | 4,160 | 4,250 | 4,150 | 4,190 | -0.48% | 68,600 | 2819億8700万 | +5.01% | 12.38 | 1.1 |
| 04/10 | 4,250 | 4,290 | 4,190 | 4,210 | +0.6% | 85,700 | 2833億3300万 | +5.65% | 12.44 | 1.1 |
| 04/09 | 4,250 | 4,275 | 4,185 | 4,185 | -0.83% | 99,000 | 2816億5050万 | +5.12% | 12.37 | 1.1 |
| 04/08 | 4,255 | 4,265 | 4,190 | 4,220 | +2.55% | 177,400 | 2840億600万 | +6.4% | 12.47 | 1.11 |
| 04/07 | 4,115 | 4,155 | 4,070 | 4,115 | +1.35% | 84,800 | 2769億3950万 | +3.84% | 12.16 | 1.08 |
| 04/06 | 4,065 | 4,085 | 4,040 | 4,060 | +1% | 72,000 | 2732億3800万 | +2.45% | 12 | 1.06 |
| 04/03 | 4,075 | 4,080 | 4,005 | 4,020 | -0.37% | 100,600 | 2705億4600万 | +1.21% | 11.88 | 1.05 |
| 04/02 | 4,170 | 4,205 | 4,020 | 4,035 | -1.82% | 149,100 | 2715億5550万 | +1.43% | 11.92 | 1.06 |
| 04/01 | 4,000 | 4,110 | 3,975 | 4,110 | +7.45% | 184,800 | 2766億300万 | +3.24% | 12.15 | 1.08 |
| 03/31 | 3,830 | 3,925 | 3,790 | 3,825 | -1.92% | 142,400 | 2574億2250万 | -4.02% | 11.3 | 1 |
| 03/30 | 3,790 | 3,910 | 3,790 | 3,900 | -3.94% | 197,400 | 2624億7000万 | -2.57% | 11.52 | 1.02 |
| 03/27 | 3,950 | 4,075 | 3,950 | 4,060 | +2.65% | 220,500 | 2732億3800万 | +0.97% | 12 | 1.06 |
| 03/26 | 4,030 | 4,035 | 3,910 | 3,955 | -1.86% | 89,800 | 2661億7150万 | -1.74% | 11.69 | 1.04 |
| 03/25 | 4,025 | 4,070 | 4,010 | 4,030 | +3.2% | 153,300 | 2712億1900万 | +0.07% | 11.91 | 1.06 |
| 03/24 | 3,880 | 3,930 | 3,860 | 3,905 | +3.86% | 114,800 | 2628億650万 | -3.1% | 11.54 | 1.02 |
| 03/23 | 3,720 | 3,785 | 3,690 | 3,760 | -3.47% | 123,900 | 2530億4800万 | -6.93% | 11.11 | 0.99 |
| 03/19 | 3,860 | 3,960 | 3,860 | 3,895 | -2.5% | 103,200 | 2621億3350万 | -4.16% | 11.51 | 1.02 |
| 03/18 | 3,965 | 4,010 | 3,940 | 3,995 | +3.23% | 91,100 | 2688億6350万 | -2.01% | 11.81 | 1.05 |
| 03/17 | 3,895 | 3,945 | 3,860 | 3,870 | +0.52% | 78,400 | 2604億5100万 | -5.26% | 11.44 | 1.01 |
| 03/16 | 3,840 | 3,905 | 3,825 | 3,850 | -0.39% | 104,900 | 2591億500万 | -5.96% | 11.38 | 1.01 |
| 03/13 | 3,765 | 3,895 | 3,755 | 3,865 | +1.44% | 157,500 | 2601億1450万 | -5.78% | 11.42 | 1.01 |
| 03/12 | 3,920 | 3,930 | 3,805 | 3,810 | -4.03% | 169,100 | 2564億1300万 | -7.25% | 11.26 | 1 |
| 03/11 | 4,040 | 4,095 | 3,970 | 3,970 | -1.61% | 106,800 | 2671億8100万 | -3.43% | 11.73 | 1.04 |
| 03/10 | 3,950 | 4,100 | 3,945 | 4,035 | +3.99% | 134,400 | 2715億5550万 | -1.63% | 11.92 | 1.06 |
| 03/09 | 3,725 | 3,910 | 3,725 | 3,880 | -4.79% | 235,300 | 2611億2400万 | -5.16% | 11.47 | 1.02 |
| 03/06 | 3,980 | 4,100 | 3,925 | 4,075 | -0.37% | 147,700 | 2742億4750万 | -0.27% | 12.04 | 1.07 |
| 03/05 | 4,040 | 4,135 | 4,040 | 4,090 | +6.79% | 171,600 | 2752億5700万 | +0.52% | 12.09 | 1.07 |
| 03/04 | 3,950 | 4,010 | 3,750 | 3,830 | -7.38% | 255,700 | 2577億5900万 | -5.48% | 11.32 | 1 |
| 03/03 | 4,105 | 4,210 | 4,060 | 4,135 | +0.61% | 204,700 | 2782億8550万 | +2.25% | 12.22 | 1.08 |
| 03/02 | 4,075 | 4,135 | 4,020 | 4,110 | -4.08% | 192,000 | 2766億300万 | +2.06% | 12.15 | 1.08 |
| 02/27 | 4,200 | 4,310 | 4,200 | 4,285 | +2.76% | 242,000 | 2883億8050万 | +6.91% | 12.66 | 1.12 |
| 02/26 | 4,155 | 4,170 | 4,105 | 4,170 | +1.34% | 143,600 | 2806億4100万 | +4.88% | 12.32 | 1.09 |
| 02/25 | 4,190 | 4,195 | 4,105 | 4,115 | -2.14% | 212,400 | 2769億3950万 | +4.15% | 12.16 | 1.08 |
| 02/24 | 4,250 | 4,255 | 4,090 | 4,205 | -1.52% | 247,600 | 2829億9650万 | +7.05% | 12.43 | 1.1 |
| 02/20 | 4,300 | 4,315 | 4,245 | 4,270 | -1.84% | 132,100 | 2873億7100万 | +9.4% | 12.62 | 1.12 |
| 02/19 | 4,195 | 4,375 | 4,195 | 4,350 | +4.32% | 234,700 | 2927億5500万 | +12.35% | 12.85 | 1.14 |
| 02/18 | 4,095 | 4,195 | 4,045 | 4,170 | +3.99% | 273,000 | 2806億4100万 | +8.65% | 12.32 | 1.09 |
| 02/17 | 4,095 | 4,135 | 4,010 | 4,010 | -2.08% | 163,800 | 2698億7300万 | +5.28% | 11.85 | 1.05 |
| 02/16 | 4,185 | 4,195 | 4,065 | 4,095 | -1.68% | 160,500 | 2755億9350万 | +8.19% | 12.1 | 1.07 |
| 02/13 | 4,325 | 4,355 | 4,150 | 4,165 | -4.25% | 159,900 | 2803億450万 | +10.92% | 12.31 | 1.09 |
| 02/12 | 4,245 | 4,360 | 4,215 | 4,350 | +2.84% | 173,100 | 2927億5500万 | +16.84% | 12.85 | 1.14 |
| 02/10 | 4,200 | 4,285 | 4,200 | 4,230 | +0.95% | 151,900 | 2846億7900万 | +14.88% | 12.5 | 1.11 |
| 02/09 | 4,155 | 4,230 | 4,140 | 4,190 | +2.57% | 177,700 | 2819億8700万 | +14.98% | 12.38 | 1.1 |
| 02/06 | 4,040 | 4,100 | 4,000 | 4,085 | +0.49% | 110,900 | 2749億2050万 | +13.25% | 12.07 | 1.07 |
| 02/05 | 4,070 | 4,100 | 4,025 | 4,065 | +1.5% | 156,500 | 2735億7450万 | +13.71% | 12.01 | 1.07 |
| 02/04 | 3,905 | 4,045 | 3,895 | 4,005 | +2.82% | 184,400 | 2695億3650万 | +13.07% | 11.84 | 1.05 |
| 02/03 | 3,800 | 3,925 | 3,735 | 3,895 | +4.42% | 228,700 | 2621億3350万 | +10.94% | 11.51 | 1.02 |
| 02/02 | 3,805 | 3,825 | 3,715 | 3,730 | -1.06% | 205,300 | 2510億2900万 | +7.06% | 11.02 | 0.98 |
| 01/30 | 3,760 | 3,795 | 3,740 | 3,770 | +0.53% | 156,100 | 2537億2100万 | +8.8% | 11.14 | 0.99 |
| 01/29 | 3,665 | 3,755 | 3,640 | 3,750 | +2.6% | 165,500 | 2523億7500万 | +8.89% | 11.08 | 0.98 |
| 01/28 | 3,630 | 3,695 | 3,630 | 3,655 | -0.41% | 161,300 | 2459億8150万 | +6.72% | 10.8 | 0.96 |
| 01/27 | 3,600 | 3,685 | 3,565 | 3,670 | +1.24% | 118,100 | 2469億9100万 | +7.75% | 10.85 | 0.96 |
| 01/26 | 3,580 | 3,665 | 3,565 | 3,625 | -2.29% | 244,700 | 2439億6250万 | +7.06% | 10.71 | 0.95 |
| 01/23 | 3,640 | 3,730 | 3,640 | 3,710 | +2.34% | 173,400 | 2496億8300万 | +10.19% | 10.96 | 0.97 |
| 01/22 | 3,555 | 3,650 | 3,535 | 3,625 | +3.57% | 195,400 | 2439億6250万 | +8.27% | 10.71 | 0.95 |
| 01/21 | 3,475 | 3,510 | 3,435 | 3,500 | -1.27% | 185,700 | 2355億5000万 | +5.14% | 10.34 | 0.92 |
| 01/20 | 3,520 | 3,565 | 3,500 | 3,545 | +0.28% | 109,300 | 2385億7850万 | +7.04% | 10.48 | 0.93 |
| 01/19 | 3,575 | 3,590 | 3,500 | 3,535 | -0.98% | 133,800 | 2379億550万 | +7.35% | 10.45 | 0.93 |
| 01/16 | 3,475 | 3,575 | 3,475 | 3,570 | +1.71% | 190,600 | 2402億6100万 | +8.97% | 10.55 | 0.94 |
| 01/15 | 3,500 | 3,560 | 3,495 | 3,510 | +0.29% | 201,400 | 2362億2300万 | +7.77% | 10.37 | 0.92 |
| 01/14 | 3,455 | 3,520 | 3,415 | 3,500 | +1.6% | 141,600 | 2355億5000万 | +7.99% | 10.34 | 0.92 |
| 01/13 | 3,495 | 3,495 | 3,445 | 3,445 | +1.32% | 100,600 | 2318億4850万 | +6.82% | 10.18 | 0.9 |
| 01/09 | 3,415 | 3,435 | 3,395 | 3,400 | +1.64% | 118,600 | 2288億2000万 | +5.95% | 10.05 | 0.89 |
| 01/08 | 3,355 | 3,385 | 3,345 | 3,345 | -1.04% | 92,500 | 2251億1850万 | +4.63% | 9.88 | 0.88 |
| 01/07 | 3,315 | 3,390 | 3,305 | 3,380 | +1.65% | 123,900 | 2274億7400万 | +6.02% | 9.99 | 0.89 |
| 01/06 | 3,280 | 3,335 | 3,270 | 3,325 | +1.37% | 211,900 | 2237億7250万 | +4.72% | 9.83 | 0.87 |
| 01/05 | 3,250 | 3,290 | 3,250 | 3,280 | +0.61% | 146,100 | 2207億4400万 | +3.67% | 9.69 | 0.86 |
| 2025 | ||||||||||
| 12/30 | 3,265 | 3,285 | 3,250 | 3,260 | -0.31% | 75,900 | 2193億9800万 | +3.33% | 9.63 | 0.85 |
| 12/29 | 3,245 | 3,275 | 3,245 | 3,270 | +0.77% | 93,800 | 2200億7100万 | +4.04% | 9.66 | 0.85 |
| 12/26 | 3,265 | 3,285 | 3,245 | 3,245 | +0.46% | 75,900 | 2183億8850万 | +3.64% | 9.59 | 0.85 |
| 12/25 | 3,250 | 3,250 | 3,220 | 3,230 | 0% | 35,300 | 2173億7900万 | +3.63% | 9.54 | 0.84 |
| 12/24 | 3,255 | 3,275 | 3,225 | 3,230 | -0.77% | 85,600 | 2173億7900万 | +4.13% | 9.54 | 0.84 |
| 12/23 | 3,225 | 3,290 | 3,220 | 3,255 | +0.15% | 83,300 | 2190億6150万 | +5.41% | 9.62 | 0.85 |
| 12/22 | 3,325 | 3,325 | 3,245 | 3,250 | -0.15% | 153,200 | 2187億2500万 | +5.66% | 9.6 | 0.85 |
| 12/19 | 3,200 | 3,275 | 3,200 | 3,255 | +2.04% | 200,500 | 2190億6150万 | +6.2% | 9.62 | 0.85 |
| 12/18 | 3,190 | 3,220 | 3,155 | 3,190 | +0.63% | 109,400 | 2146億8700万 | +4.42% | 9.43 | 0.83 |
| 12/17 | 3,180 | 3,200 | 3,140 | 3,170 | +0.48% | 130,300 | 2133億4100万 | +4.04% | 9.37 | 0.83 |
| 12/16 | 3,245 | 3,245 | 3,145 | 3,155 | -2.17% | 113,800 | 2123億3150万 | +3.78% | 9.32 | 0.82 |
| 12/15 | 3,180 | 3,235 | 3,165 | 3,225 | +2.54% | 151,200 | 2170億4250万 | +6.33% | 9.53 | 0.84 |
| 12/12 | 3,135 | 3,185 | 3,125 | 3,145 | +2.11% | 205,000 | 2116億5850万 | +3.93% | 9.29 | 0.82 |
| 12/11 | 3,100 | 3,135 | 3,080 | 3,080 | -0.16% | 84,700 | 2072億8400万 | +1.78% | 9.1 | 0.8 |
| 12/10 | 3,115 | 3,130 | 3,075 | 3,085 | -0.8% | 102,500 | 2076億2050万 | +1.98% | 9.12 | 0.8 |
| 12/09 | 3,095 | 3,115 | 3,090 | 3,110 | +0.65% | 55,000 | 2093億300万 | +2.88% | 9.19 | 0.81 |
| 12/08 | 3,130 | 3,145 | 3,080 | 3,090 | -0.64% | 87,000 | 2079億5700万 | +2.35% | 9.13 | 0.81 |
| 12/05 | 3,080 | 3,115 | 3,065 | 3,110 | +0.32% | 69,200 | 2093億300万 | +3.12% | 9.19 | 0.81 |
| 12/04 | 3,025 | 3,100 | 3,015 | 3,100 | +2.14% | 100,100 | 2086億3000万 | +2.99% | 9.16 | 0.81 |
| 12/03 | 3,100 | 3,100 | 3,035 | 3,035 | -2.57% | 117,000 | 2042億5550万 | +0.96% | 8.97 | 0.79 |
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 | |
| 2014年 3月期 | 1,483 1/16 | 1,170 3/20 | 336,300 12/13 | 1088億5212万 | 858億7793万 | +6.89% 1/10 | -10.89% 2/4 |
| 2015年 3月期 | 1,798 3/16 | 1,165 4/15 | 411,500 3/13 | 1319億7310万 | 855億1093万 | +10.23% 2/20 | -11.84% 10/17 |
| 2016年 3月期 | 2,008 8/4 | 1,137 2/12 | 575,500 8/4 | 1473億8709万 | 834億5574万 | +9.3% 4/27 | -21.53% 2/12 |
| 2017年 3月期 | 1,938 2/13 | 1,163 4/8 | 499,400 6/20 | 1362億4140万 | 853億6413万 | +13.25% 8/8 | -9.8% 6/24 |
| 2018年 3月期 | 2,004 6/29 | 1,625 3/26 | 320,300 2/6 | 1408億8120万 | 1142億3750万 | +7.14% 5/15 | -8.71% 2/13 |
| 2019年 3月期 | 1,964 7/31 | 1,463 2/8 | 364,300 10/30 | 1380億6920万 | 1028億4890万 | +8.11% 9/25 | -11.76% 12/25 |
| 2020年 3月期 | 1,766 10/29 | 1,151 3/13 | 352,100 3/13 | 1241億4980万 | 809億1530万 | +16.35% 3/27 | -20.15% 3/13 |
| 2021年 3月期 | 1,798 3/19 | 1,330 2/2 | 298,000 3/19 | 1263億9940万 | 934億9900万 | +16.35% 3/19 | -9.22% 4/21 |
| 2022年 3月期 | 1,670 4/1 | 1,328 3/8 | 266,600 12/29 | 1174億100万 | 893億7440万 | +9.62% 2/16 | -11.02% 3/8 |
| 2023年 3月期 | 1,726 3/9 | 1,313 6/30 | 444,300 10/28 | 1161億5980万 | 883億6490万 | +8.57% 8/12 | -10.35% 3/14 |
| 2024年 3月期 | 1,960 3/22 3/21 | 1,437 10/24 | 290,000 5/31 | 1319億800万 | 967億1010万 | +10.48% 2/19 | -6.37% 5/31 |
| 2025年 3月期 | 2,460 3/24 | 1,501 8/5 | 495,800 8/6 | 1655億5800万 | 1010億1730万 | +13.61% 5/13 | -15.7% 8/5 |
| 最新 | 4,155 2026/5/1 | 76,500 | 2796億3150万 | +2.16% 4,067 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 40%（1.4倍）
- 2025/12/30 vs 2024/12/30
- 47%（1.47倍）
- 2026/05/01 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
1,137円（2016/02/12） - 265%（3.65倍）
4,155円（5/1）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
