- 8383
- 2026/09/11
- 時価
- 186億円
- PER 予
- 11.35倍
- 2010年以降
- 6.27-39.83倍
（2010-2026年） - PBR
- 0.35倍
- 2010年以降
- 0.19-0.79倍
（2010-2026年） - 配当 予
- 2.58%
- ROE 予
- 3.09%
- ROA 予
- 0.14%
- 資料
- Link
- CSV,JSON
鳥取銀行（8383）の株価チャート
株価
9/11
- 前日 (9/10)
- 1,919
- 始値
- 1,888
- 高値
- 1,969
- 安値
- 1,860
- 終値 +1.15%
- 1,941
- 出来高 +32.97%
- 36,700
乖離率
- 株価（5日）
移動平均値 - +1.46%
1,913 - 株価（25日）
移動平均値 - +0.57%
1,930 - 出来高（5日）
移動平均値 - +28.59%
28,540
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 1,888 | 1,969 | 1,860 | 1,941 | +1.15% | 36,700 | 186億7229万 | +0.57% | 11.35 | 0.35 |
| 09/10 | 1,850 | 1,919 | 1,850 | 1,919 | +2.9% | 27,600 | 184億6066万 | -0.31% | 11.23 | 0.35 |
| 09/09 | 1,900 | 1,901 | 1,864 | 1,865 | -1.89% | 30,000 | 179億4118万 | -2.92% | 10.91 | 0.34 |
| 09/08 | 1,926 | 1,934 | 1,901 | 1,901 | -1.86% | 27,600 | 182億8750万 | -0.89% | 11.12 | 0.34 |
| 09/07 | 1,962 | 1,965 | 1,932 | 1,937 | -0.82% | 20,800 | 186億3381万 | +1.2% | 11.33 | 0.35 |
| 09/04 | 1,937 | 1,959 | 1,919 | 1,953 | 0% | 21,900 | 187億8773万 | +2.41% | 11.42 | 0.35 |
| 09/03 | 1,922 | 1,976 | 1,922 | 1,953 | +1.77% | 13,600 | 187億8773万 | +2.79% | 11.42 | 0.35 |
| 09/02 | 1,937 | 1,946 | 1,915 | 1,919 | -1.89% | 20,600 | 184億6066万 | +1.43% | 11.23 | 0.35 |
| 09/01 | 1,980 | 1,980 | 1,922 | 1,956 | -1.26% | 27,100 | 188億1659万 | +3.71% | 11.44 | 0.35 |
| 08/31 | 1,997 | 2,000 | 1,966 | 1,981 | +0.81% | 26,500 | 190億5709万 | +5.43% | 11.59 | 0.36 |
| 08/28 | 1,980 | 2,005 | 1,953 | 1,965 | -0.1% | 37,800 | 189億317万 | +5.25% | 11.49 | 0.36 |
| 08/27 | 1,964 | 1,991 | 1,947 | 1,967 | +0.56% | 35,900 | 189億2241万 | +6.04% | 11.51 | 0.36 |
| 08/26 | 1,921 | 1,984 | 1,921 | 1,956 | +1.72% | 20,200 | 188億1659万 | +6.13% | 11.44 | 0.35 |
| 08/25 | 1,930 | 1,944 | 1,901 | 1,923 | -0.36% | 18,400 | 184億9914万 | +5.02% | 11.25 | 0.35 |
| 08/24 | 1,908 | 1,930 | 1,873 | 1,930 | +1.1% | 28,100 | 185億6648万 | +6.16% | 11.29 | 0.35 |
| 08/21 | 1,887 | 1,935 | 1,885 | 1,909 | +0.32% | 20,700 | 183億6446万 | +5.7% | 11.17 | 0.34 |
| 08/20 | 1,928 | 1,930 | 1,864 | 1,903 | -1.3% | 49,100 | 183億674万 | +5.9% | 11.13 | 0.34 |
| 08/19 | 2,009 | 2,009 | 1,917 | 1,928 | -4.55% | 53,100 | 185億4724万 | +7.89% | 11.28 | 0.35 |
| 08/18 | 1,998 | 2,035 | 1,984 | 2,020 | +1.1% | 54,200 | 194億3227万 | +13.8% | 11.82 | 0.37 |
| 08/17 | 1,952 | 1,998 | 1,950 | 1,998 | +2.36% | 28,800 | 192億2063万 | +13.52% | 11.69 | 0.36 |
| 08/14 | 1,925 | 2,003 | 1,925 | 1,952 | +1.72% | 66,300 | 187億7811万 | +11.73% | 11.42 | 0.35 |
| 08/13 | 1,850 | 1,920 | 1,850 | 1,919 | +3.17% | 44,800 | 184億6066万 | +10.73% | 11.23 | 0.35 |
| 08/12 | 1,832 | 1,870 | 1,830 | 1,860 | +1.64% | 24,300 | 178億9308万 | +8.08% | 10.88 | 0.34 |
| 08/10 | 1,876 | 1,876 | 1,822 | 1,830 | -1.67% | 34,900 | 176億448万 | +6.95% | 10.7 | 0.33 |
| 08/07 | 1,828 | 1,861 | 1,804 | 1,861 | +1.81% | 23,300 | 179億270万 | +9.34% | 10.89 | 0.34 |
| 08/06 | 1,823 | 1,849 | 1,806 | 1,828 | +0.99% | 42,000 | 175億8524万 | +8.04% | 10.69 | 0.33 |
| 08/05 | 1,805 | 1,825 | 1,783 | 1,810 | +0.84% | 31,100 | 174億1208万 | +7.55% | 10.59 | 0.33 |
| 08/04 | 1,790 | 1,825 | 1,771 | 1,795 | -0.55% | 24,500 | 172億6778万 | +7.29% | 10.5 | 0.32 |
| 08/03 | 1,799 | 1,859 | 1,760 | 1,805 | +2.62% | 48,700 | 173億6398万 | +8.54% | 10.56 | 0.33 |
| 07/31 | 1,759 | 1,807 | 1,733 | 1,759 | -0.11% | 58,700 | 169億2147万 | +6.41% | 10.29 | 0.32 |
| 07/30 | 1,767 | 1,789 | 1,730 | 1,761 | -0.34% | 34,200 | 169億4071万 | +7.12% | 10.3 | 0.32 |
| 07/29 | 1,780 | 1,791 | 1,720 | 1,767 | -0.39% | 49,300 | 169億9843万 | +8.14% | 10.34 | 0.32 |
| 07/28 | 1,753 | 1,786 | 1,729 | 1,774 | +0.4% | 38,100 | 170億6577万 | +9.04% | 10.38 | 0.32 |
| 07/27 | 1,709 | 1,788 | 1,708 | 1,767 | +4.87% | 83,400 | 169億9843万 | +9.01% | 10.34 | 0.32 |
| 07/24 | 1,675 | 1,690 | 1,655 | 1,685 | +0.42% | 37,500 | 162億959万 | +4.4% | 9.86 | 0.3 |
| 07/23 | 1,663 | 1,685 | 1,659 | 1,678 | +0.9% | 22,600 | 161億4225万 | +4.09% | 9.82 | 0.3 |
| 07/22 | 1,651 | 1,674 | 1,644 | 1,663 | +1.34% | 27,500 | 159億9795万 | +3.42% | 9.73 | 0.3 |
| 07/21 | 1,595 | 1,650 | 1,595 | 1,641 | +2.88% | 40,700 | 157億8631万 | +2.31% | 9.6 | 0.3 |
| 07/17 | 1,656 | 1,666 | 1,584 | 1,595 | -3.57% | 55,400 | 153億4380万 | -0.19% | 9.33 | 0.29 |
| 07/16 | 1,660 | 1,676 | 1,643 | 1,654 | -0.54% | 28,400 | 159億1137万 | +3.76% | 9.67 | 0.3 |
| 07/15 | 1,665 | 1,675 | 1,649 | 1,663 | +0.79% | 18,600 | 159億9795万 | +4.85% | 9.73 | 0.3 |
| 07/14 | 1,656 | 1,666 | 1,639 | 1,650 | +1.1% | 22,300 | 158億7289万 | +4.56% | 9.65 | 0.3 |
| 07/13 | 1,650 | 1,675 | 1,631 | 1,632 | -1.09% | 38,900 | 156億9973万 | +3.88% | 9.55 | 0.29 |
| 07/10 | 1,679 | 1,679 | 1,636 | 1,650 | -1.32% | 35,600 | 158億7289万 | +5.57% | 9.65 | 0.3 |
| 07/09 | 1,627 | 1,675 | 1,602 | 1,672 | +3.34% | 46,000 | 160億8453万 | +7.52% | 9.78 | 0.3 |
| 07/08 | 1,617 | 1,635 | 1,605 | 1,618 | 0% | 20,600 | 155億6505万 | +4.66% | 9.46 | 0.29 |
| 07/07 | 1,623 | 1,654 | 1,618 | 1,618 | +0.87% | 37,000 | 155億6505万 | +5.06% | 9.46 | 0.29 |
| 07/06 | 1,601 | 1,613 | 1,594 | 1,604 | -0.37% | 17,300 | 154億3038万 | +4.63% | 9.38 | 0.29 |
| 07/03 | 1,606 | 1,619 | 1,588 | 1,610 | +0.44% | 27,700 | 154億8810万 | +5.5% | 9.42 | 0.29 |
| 07/02 | 1,593 | 1,630 | 1,579 | 1,603 | +0.63% | 38,200 | 154億2076万 | +5.39% | 9.38 | 0.29 |
| 07/01 | 1,568 | 1,594 | 1,563 | 1,593 | +2.18% | 19,800 | 153億2456万 | +5.01% | 9.32 | 0.29 |
| 06/30 | 1,550 | 1,574 | 1,546 | 1,559 | +0.84% | 19,800 | 149億9748万 | +3.04% | 9.12 | 0.28 |
| 06/29 | 1,558 | 1,576 | 1,530 | 1,546 | -0.39% | 18,300 | 148億7242万 | +2.38% | 9.04 | 0.28 |
| 06/26 | 1,537 | 1,552 | 1,520 | 1,552 | +0.98% | 34,800 | 149億3014万 | +2.92% | 9.08 | 0.28 |
| 06/25 | 1,535 | 1,542 | 1,492 | 1,537 | +1.39% | 61,200 | 147億8584万 | +1.99% | 8.99 | 0.28 |
| 06/24 | 1,570 | 1,580 | 1,485 | 1,516 | -4.89% | 101,700 | 145億8382万 | +0.6% | 8.87 | 0.27 |
| 06/23 | 1,623 | 1,642 | 1,582 | 1,594 | -1.18% | 67,400 | 153億3418万 | +5.77% | 9.32 | 0.29 |
| 06/22 | 1,595 | 1,622 | 1,580 | 1,613 | +1.13% | 24,600 | 155億1695万 | +7.1% | 9.44 | 0.29 |
| 06/19 | 1,615 | 1,638 | 1,580 | 1,595 | -2.39% | 40,500 | 153億4380万 | +6.12% | 9.33 | 0.29 |
| 06/18 | 1,575 | 1,650 | 1,572 | 1,634 | +3.16% | 46,600 | 157億1897万 | +8.57% | 9.56 | 0.3 |
| 06/17 | 1,572 | 1,626 | 1,572 | 1,584 | +1.28% | 89,800 | 152億3798万 | +5.18% | 9.27 | 0.29 |
| 06/16 | 1,503 | 1,564 | 1,488 | 1,564 | +4.27% | 61,600 | 150億4558万 | +3.58% | 9.15 | 0.28 |
| 06/15 | 1,494 | 1,511 | 1,486 | 1,500 | +1.21% | 33,000 | 144億2990万 | -0.92% | 8.77 | 0.27 |
| 06/12 | 1,470 | 1,489 | 1,463 | 1,482 | +2% | 33,400 | 142億5674万 | -2.44% | 8.67 | 0.27 |
| 06/11 | 1,469 | 1,469 | 1,440 | 1,453 | -1.76% | 31,500 | 139億7776万 | -4.72% | 8.5 | 0.26 |
| 06/10 | 1,490 | 1,512 | 1,461 | 1,479 | +1.3% | 54,300 | 142億2788万 | -3.46% | 8.65 | 0.27 |
| 06/09 | 1,440 | 1,476 | 1,440 | 1,460 | +1.39% | 26,100 | 140億4510万 | -5.07% | 8.54 | 0.26 |
| 06/08 | 1,448 | 1,456 | 1,426 | 1,440 | -1.03% | 36,200 | 138億5271万 | -6.68% | 8.42 | 0.26 |
| 06/05 | 1,447 | 1,489 | 1,447 | 1,455 | +0.21% | 33,100 | 139億9700万 | -6.13% | 8.51 | 0.26 |
| 06/04 | 1,454 | 1,476 | 1,423 | 1,452 | +0.28% | 32,400 | 139億6814万 | -6.62% | 8.49 | 0.26 |
| 06/03 | 1,430 | 1,451 | 1,427 | 1,448 | +0.07% | 26,600 | 139億2967万 | -7.12% | 8.47 | 0.26 |
| 06/02 | 1,447 | 1,451 | 1,422 | 1,447 | +0.07% | 31,500 | 139億2005万 | -7.54% | 8.46 | 0.26 |
| 06/01 | 1,469 | 1,469 | 1,430 | 1,446 | -2.17% | 53,800 | 139億1043万 | -8.02% | 8.46 | 0.26 |
| 05/29 | 1,496 | 1,502 | 1,478 | 1,478 | -0.87% | 32,900 | 142億1826万 | -6.46% | 8.65 | 0.27 |
| 05/28 | 1,494 | 1,494 | 1,463 | 1,491 | -0.53% | 29,300 | 143億4332万 | -6.11% | 8.72 | 0.27 |
| 05/27 | 1,491 | 1,512 | 1,471 | 1,499 | +0.27% | 31,800 | 144億2028万 | -6.2% | 8.77 | 0.27 |
| 05/26 | 1,489 | 1,506 | 1,473 | 1,495 | +0.34% | 21,700 | 143億8180万 | -6.91% | 8.74 | 0.27 |
| 05/25 | 1,531 | 1,531 | 1,475 | 1,490 | -2.68% | 54,600 | 143億3370万 | -7.68% | 8.72 | 0.27 |
| 05/22 | 1,541 | 1,549 | 1,519 | 1,531 | +0.33% | 26,300 | 147億2812万 | -5.49% | 8.96 | 0.28 |
| 05/21 | 1,554 | 1,570 | 1,526 | 1,526 | +0.13% | 31,900 | 146億8002万 | -6.09% | 8.93 | 0.28 |
| 05/20 | 1,544 | 1,564 | 1,514 | 1,524 | -1.93% | 32,800 | 146億6078万 | -6.56% | 8.91 | 0.28 |
| 05/19 | 1,560 | 1,575 | 1,545 | 1,554 | +0.65% | 26,800 | 149億4938万 | -5.07% | 9.09 | 0.28 |
| 05/18 | 1,636 | 1,636 | 1,530 | 1,544 | -6.42% | 85,600 | 148億5318万 | -6.03% | 9.03 | 0.28 |
| 05/15 | 1,667 | 1,680 | 1,641 | 1,650 | -1.02% | 35,200 | 158億7289万 | +0.06% | 9.65 | 0.3 |
| 05/14 | 1,674 | 1,695 | 1,641 | 1,667 | -0.77% | 29,300 | 160億3643万 | +0.97% | 9.75 | 0.3 |
| 05/13 | 1,652 | 1,680 | 1,650 | 1,680 | +1.27% | 26,700 | 161億6149万 | +1.76% | 9.83 | 0.3 |
| 05/12 | 1,668 | 1,675 | 1,644 | 1,659 | +1.47% | 38,500 | 159億5947万 | +0.55% | 9.7 | 0.3 |
| 05/11 | 1,635 | 1,647 | 1,618 | 1,635 | +0.31% | 19,100 | 157億2859万 | -0.97% | 9.56 | 0.3 |
| 05/08 | 1,627 | 1,630 | 1,595 | 1,630 | -0.06% | 28,300 | 156億8049万 | -1.21% | 9.53 | 0.29 |
| 05/07 | 1,616 | 1,643 | 1,610 | 1,631 | +1.3% | 32,200 | 156億9011万 | -1.21% | 9.54 | 0.29 |
| 05/01 | 1,595 | 1,613 | 1,575 | 1,610 | +1.26% | 29,500 | 154億8810万 | -2.72% | 9.42 | 0.29 |
| 04/30 | 1,610 | 1,610 | 1,574 | 1,590 | -2.21% | 35,500 | 152億9570万 | -4.22% | 9.3 | 0.29 |
| 04/28 | 1,580 | 1,627 | 1,574 | 1,626 | +4.1% | 55,000 | 156億4201万 | -2.4% | 9.51 | 0.29 |
| 04/27 | 1,560 | 1,576 | 1,549 | 1,562 | -0.57% | 34,500 | 150億2634万 | -6.47% | 9.14 | 0.28 |
| 04/24 | 1,600 | 1,605 | 1,561 | 1,571 | -1.57% | 19,700 | 151億1292万 | -6.21% | 9.19 | 0.28 |
| 04/23 | 1,612 | 1,612 | 1,588 | 1,596 | -0.99% | 24,600 | 153億5342万 | -5.06% | 9.34 | 0.29 |
| 04/22 | 1,650 | 1,653 | 1,604 | 1,612 | -2.36% | 36,300 | 155億734万 | -4.5% | 9.43 | 0.29 |
| 04/21 | 1,690 | 1,702 | 1,651 | 1,651 | -2.19% | 29,000 | 158億8251万 | -2.48% | 9.66 | 0.3 |
| 04/20 | 1,709 | 1,710 | 1,687 | 1,688 | -1.86% | 17,600 | 162億3845万 | -0.41% | 9.87 | 0.31 |
| 04/17 | 1,722 | 1,724 | 1,700 | 1,720 | +0.58% | 24,300 | 165億4629万 | +1.42% | 10.06 | 0.31 |
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 | |
| 2007年 3月期 | 3,930 393 4/10 393 4/7 他2件 | 3,070 307 11/27 307 11/21 | 10,000 100,000 12/11 | - | - | +6.38% 12/13 | -8.01% 6/13 |
| 2008年 3月期 | 3,400 340 6/19 | 2,560 256 1/22 | 9,200 92,000 6/8 | - | - | +8.27% 2/4 | -11.17% 1/16 |
| 2009年 3月期 | 3,120 312 5/7 | 2,450 245 10/16 | 8,800 88,000 12/11 | - | - | +6.79% 3/25 | -9.13% 5/29 |
| 2010年 3月期 | 2,780 278 4/6 | 2,350 235 2/24 235 2/9 | 10,700 107,000 12/11 | - | - | +5.37% 11/4 | -6.39% 10/2 |
| 2011年 3月期 | 2,730 273 6/11 | 1,520 152 3/17 | 11,500 115,000 3/11 | 262億6232万 | 146億2224万 | +7.19% 9/17 | -15.15% 10/29 |
| 2012年 3月期 | 1,830 183 3/27 | 1,410 141 12/29 141 12/28 他5件 | 17,300 173,000 12/9 | 176億441万 | 135億6405万 | +10.32% 9/29 | -8.26% 5/8 |
| 2013年 3月期 | 2,150 215 3/22 215 3/21 | 1,360 136 7/25 136 7/23 | 16,700 167,000 5/8 | 206億8278万 | 130億8306万 | +11.91% 8/20 | -11.12% 5/16 |
| 2014年 3月期 | 2,190 219 4/18 219 4/9 | 1,710 171 6/17 | 19,600 196,000 3/14 | 210億6758万 | 164億5002万 | +7.19% 7/5 | -14.82% 5/23 |
| 2015年 3月期 | 2,800 280 2/20 | 1,760 176 4/15 176 4/11 | 39,100 391,000 2/20 | 269億3582万 | 169億3109万 | +16.91% 2/24 | -12.45% 10/17 |
| 2016年 3月期 | 2,660 266 5/12 | 1,520 152 2/24 152 2/12 | 39,100 391,000 5/15 | 255億8903万 | 146億2230万 | +6.95% 3/15 | -17.85% 2/12 |
| 2017年 3月期 | 1,969 1/5 | 1,540 154 4/13 | 41,200 10/21 | 189億4165万 | 148億1470万 | +6.73% 12/9 | -6.95% 4/6 |
| 2018年 3月期 | 1,885 2/2 | 1,660 6/5 | 38,500 6/1 | 181億3358万 | 159億6909万 | +4.65% 10/18 | -5.13% 2/13 |
| 2019年 3月期 | 1,755 5/18 | 1,289 12/25 | 40,700 10/30 | 168億8299万 | 124億10万 | +5.7% 3/26 | -12.97% 12/26 |
| 2020年 3月期 | 1,495 9/25 | 969 3/13 | 30,600 10/30 | 143億8180万 | 93億2171万 | +8.03% 4/13 | -18.24% 3/13 |
| 2021年 3月期 | 1,320 9/30 | 1,061 8/3 | 39,300 12/1 | 126億9831万 | 102億675万 | +13.15% 9/14 | -9.66% 7/10 |
| 2022年 3月期 | 1,348 2/15 | 1,089 12/2 | 48,200 12/27 | 129億6767万 | 104億7611万 | +9.73% 2/17 | -6.84% 4/11 |
| 2023年 3月期 | 1,294 2/21 | 1,051 11/8 | 98,200 12/20 | 124億4819万 | 101億1055万 | +6.25% 2/1 | -6.96% 3/14 |
| 2024年 3月期 | 1,615 3/22 | 1,124 4/6 | 136,700 10/10 | 155億3619万 | 108億1281万 | +12.18% 9/13 | -8.22% 4/17 |
| 2025年 3月期 | 1,489 4/1 | 1,189 10/28 | 1,215,100 9/30 | 143億2408万 | 114億3810万 | +3.88% 1/31 | -10.81% 4/7 |
| 2026年 3月期 | 2,042 2/13 | 1,061 4/7 | 320,800 5/13 | 196億4391万 | 102億675万 | +15% 2/12 | -7.89% 3/16 |
| 最新 | 1,941 2026/9/11 | 36,700 | 186億7229万 | +0.57% 1,930 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- -13%（0.87倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -31%（0.69倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/09/11 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
969円（2020/03/13） - 100%（2倍）
1,941円（9/11）
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。
