8385 伊予銀行

8385
2021/10/15
時価
1848億円
PER 予
9.04倍
2010年以降
6.56-25.54倍
(2010-2021年)
PBR
0.25倍
2010年以降
0.19-0.94倍
(2010-2021年)
配当 予
2.8%
ROE 予
2.75%
ROA 予
0.23%
資料
Link
CSV,JSON

株価チャート

株価

10/15

前日 (10/14)
563
始値
563
高値
573
安値
562
終値 +1.42%
571
出来高 -11.75%
355,900

乖離率

株価(5日)
移動平均値
-0.52%
574
株価(25日)
移動平均値
-2.56%
586
出来高(5日)
移動平均値
-0.38%
357,260

2021/05/24~2021/10/15

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
2021
10/15563573562571+1.42%355,9001848億7573万-2.56%9.040.25
10/14565566559563-1.4%403,3001822億8553万-4.09%8.910.24
10/13578578571571-1.89%306,7001848億7573万-2.89%9.040.25
10/12584584577582-0.51%369,5001884億3726万-1.19%9.220.25
10/11586588584585+0.34%350,9001894億858万-0.68%9.260.25
10/08587589582583+0.69%306,0001887億6103万-1.02%9.230.25
10/07576582571579-0.69%394,5001874億6593万-1.86%9.170.25
10/06572585569583+3.55%578,3001887億6103万-1.19%9.230.25
10/05573580562563-1.92%458,1001822億8553万-4.58%8.910.24
10/04575577570574+1.06%360,1001858億4706万-2.88%9.090.25
10/01572575565568-1.39%534,2001839億440万-4.05%8.990.25
09/30577585575576+0.17%436,7001864億9461万-2.7%9.120.25
09/29577577567575-3.2%698,5001861億7083万-2.87%9.10.25
09/28600601585594-0.34%695,1001923億2256万+0.34%9.410.26
09/27601604591596-0.17%568,6001929億7011万+0.85%9.440.26
09/24591603590597+4.55%892,1001932億9389万+1.19%9.450.26
09/22584584571571-2.39%599,8001848億7573万-3.06%9.040.25
09/21585590583585-2.82%572,8001894億858万-0.68%9.260.25
09/17610610602602-0.66%837,4001949億1277万+2.38%9.530.26
09/16608608602606+0.5%393,2001962億787万+3.06%9.60.26
09/15605606599603-1.95%416,7001952億3654万+2.9%9.550.26
09/14612615607615+0.99%531,2001991億2185万+5.13%9.740.27
09/13601609596609+0.83%400,4001971億7919万+4.64%9.640.26
09/10593604593604+1.85%709,2001955億6032万+4.14%9.560.26
09/09600601590593-0.84%481,0001919億9879万+2.6%9.390.26
09/08596603595598+0.84%645,5001936億1766万+3.82%9.470.26
09/07594597587593+0.51%449,9001919億9879万+3.31%9.390.26
09/06597597589590-0.17%351,2001910億2746万+2.97%9.340.26
09/03582592580591+1.55%628,6001913億5124万+3.5%9.360.26
09/02586589579582-1.52%399,1001884億3726万+2.28%9.220.25
09/01589593588591+0.34%262,5001913億5124万+4.23%9.360.26
08/31586594583589-0.84%316,8001907億369万+4.25%9.330.26
08/30589594587594+1.19%356,8001923億2256万+5.51%9.410.26
08/27585589583587+0.51%307,5001900億5613万+4.63%9.290.26
08/26578584578584+1.39%285,7001890億8481万+4.66%9.250.25
08/25577579573576-0.35%293,6001864億9461万+3.41%9.120.25
08/24573579572578+0.35%362,9001871億4216万+4.14%9.150.25
08/23580582576576+0.7%291,6001864億9461万+3.97%9.120.25
08/20567575566572+0.53%377,6001851億9950万+3.44%9.060.25
08/19568575567569-1.22%341,9001842億2818万+3.08%9.010.25
08/18566578566576+2.13%369,6001864億9461万+4.54%9.120.25
08/17572573563564-0.53%333,9001826億930万+2.73%8.930.25
08/16575575566567-2.74%438,7001835億8063万+3.47%8.980.25
08/13569583568583+2.46%718,5001887億6103万+6.58%9.230.25
08/12570572567569+0.89%266,9001842億2818万+4.21%9.010.25
08/11559568558564+2.36%469,9001826億930万+3.49%8.930.25
08/105535575515510%368,0001784億22万+1.1%8.720.24
08/06553554550551-0.18%227,7001784億22万+1.29%8.720.24
08/05545553545552+0.55%248,0001787億2400万+1.47%8.740.24
08/04554555549549-0.72%251,3001777億5267万+0.92%8.690.24
08/03551556550553-1.07%391,8001790億4777万+1.65%8.760.24
08/02545560544559+3.52%512,9001809億9042万+2.76%8.850.24
07/30542543538540-0.18%301,8001748億3869万-0.74%8.550.23
07/29543545539541-0.92%282,8001751億6247万-0.55%8.570.24
07/28540546540546+0.55%331,7001767億8134万+0.37%8.650.24
07/27541546539543+1.31%504,8001758億1002万-0.18%8.60.24
07/26542542533536+0.56%307,1001735億4359万-1.29%8.490.23
07/21539540532533+0.76%460,2001725億7227万-2.02%8.440.23
07/20528532526529-1.31%483,7001712億7716万-2.76%8.380.23
07/19533536528536-0.37%563,2001735億4359万-1.65%8.490.23
07/16542544538538-0.74%286,0001741億9114万-1.47%8.520.23
07/15552553540542-1.81%477,8001754億8624万-0.91%8.580.24
07/14549555548552-0.54%367,7001787億2400万+0.73%8.740.24
07/13554558550555+1.65%524,5001796億9532万+1.28%8.790.24
07/12544554544546+2.25%570,4001767億8134万-0.55%8.650.24
07/095275345255340%926,2001728億9604万-2.91%8.460.23
07/08540543534534-2.2%697,7001728億9604万-3.26%8.460.23
07/07544548542546-0.91%489,8001767億8134万-1.27%8.650.24
07/06550554547551+0.36%302,5001784億22万-0.72%8.720.24
07/05547550545549-0.72%295,2001777億5267万-1.26%8.690.24
07/02548554546553+1.84%425,4001790億4777万-0.72%8.760.24
07/01549550542543-0.55%631,7001758億1002万-2.69%8.60.24
06/30548552546546-0.73%583,4001767億8134万-2.33%8.650.24
06/29547551545550-1.26%600,6001780億7645万-1.96%8.710.24
06/28555558552557+0.72%519,6001803億4287万-0.89%8.820.24
06/25548553548553+1.1%490,4001790億4777万-1.95%8.760.24
06/24543550540547+0.92%563,6001771億512万-3.36%8.660.24
06/23542544540542-0.55%385,5001754億8624万-4.58%8.580.24
06/22544547537545+3.02%823,0001764億5757万-4.39%8.630.24
06/21530533525529-1.49%884,6001712億7716万-7.68%8.380.23
06/18543545532537-1.65%2,280,1001738億6737万-6.77%8.50.23
06/17555563545546-0.91%1,226,4001767億8134万-5.7%8.650.24
06/16551556550551+0.18%573,6001784億22万-5.16%8.720.24
06/15552556547550-0.36%800,8001780億7645万-5.82%8.710.24
06/14559560548552-0.72%954,8001787億2400万-5.8%8.740.24
06/11560560552556-1.42%1,102,5001800億1910万-5.76%8.80.24
06/10565567561564-0.35%539,2001826億930万-4.73%8.930.25
06/09574576566566-1.22%420,4001832億5685万-4.71%8.960.25
06/08570577569573+0.17%418,2001855億2328万-3.86%9.070.25
06/07574576567572-1.21%802,0001851億9950万-4.19%9.060.25
06/04581582577579-0.17%324,0001874億6593万-3.18%9.170.25
06/03577584576580+0.52%341,1001877億8971万-3.17%9.180.25
06/02571584568577+0.52%535,3001868億1838万-3.83%9.140.25
06/01576580568574-0.52%626,4001858億4706万-4.49%9.090.25
05/31585585575577-2.04%585,2001868億1838万-4.31%9.140.25
05/28573590571589+4.06%592,5001907億369万-2.48%9.330.26
05/27585587566566-2.92%1,034,5001832億5685万-6.6%8.960.25
05/26593593583583-2.35%707,9001887億6103万-4.11%9.230.25
05/25598603595597-0.67%493,3001932億9389万-2.13%9.450.26
05/24602606598601+0.17%343,2001945億8899万-1.64%9.520.26

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
1,309
4/3
970
6/9
1,029,000
3/9
--+6.76%
7/10
-10.94%
5/24
2008年
3月期
1,250
5/10
945
1/22
1,433,000
11/20
--+11.21%
5/7
-13.06%
1/22
2009年
3月期
1,389
6/6
899
10/27
7,408,000
5/30
--+9.63%
11/10
-17.34%
10/10
2010年
3月期
1,047
5/15
733
2/2

2/1
855,000
10/2
--+10.16%
3/31
-9.03%
9/16
2011年
3月期
903
4/16
577
10/29
1,933,000
10/28
2923億6882万1868億1817万+9.66%
2/21
-16.58%
3/15
2012年
3月期
813
9/29
646
4/27
936,000
3/9
2632億2907万2091億5865万+8.1%
7/11
-7.16%
4/12
2013年
3月期
891
3/29
573
7/25
1,684,000
10/18
2884億8352万1855億2307万+13.54%
4/12
-7.61%
5/11
2014年
3月期
1,110
5/16
804
6/13
1,317,000
6/14
3593億9025万2603億1510万+12.99%
7/3
-14.55%
6/3
2015年
3月期
1,549
2/27
893
5/7
2,504,500
5/30
5015億2804万2891億3140万+15.12%
11/4
-9.69%
10/17
2016年
3月期
1,638
8/11
718
2/12
1,912,400
2/12
5303億4404万2324億7071万+10.93%
4/25
-25.21%
2/12
2017年
3月期
868
12/21
568
7/8
22,219,900
11/30
2810億3701万1839億440万+16.62%
12/9
-12.84%
6/24
2018年
3月期
997
1/10
720
4/6
8,844,900
4/27
3228億403万2331億1826万+9.13%
9/28
-9.54%
2/14
2019年
3月期
876
4/26
537
12/25
2,559,700
10/30
2836億2722万1738億6737万+10.68%
7/30
-15.18%
12/25
2020年
3月期
632
12/13
392
3/17

3/13
2,357,400
3/27
2046億2603万1269億1994万+18.71%
3/27
-20.63%
3/13
2021年
3月期
755
3/19

9/28
488
4/3
2,870,300
4/24
2444億5040万1580億237万+13.26%
3/19
-8.97%
4/8
最新571
2021/10/15
355,9001848億7573万-2.56%
586

年間値上がり率

1984/12/28 vs 1983/12/27
36%(1.36倍)
1985/12/28 vs 1984/12/28
33%(1.33倍)
1986/12/26 vs 1985/12/28
14%(1.14倍)
1987/12/26 vs 1986/12/26
46%(1.46倍)
1988/12/28 vs 1987/12/26
20%(1.2倍)
1989/12/29 vs 1988/12/28
38%(1.38倍)
1990/12/28 vs 1989/12/29
-33%(0.67倍)
1991/12/30 vs 1990/12/28
-3%(0.97倍)
1992/12/30 vs 1991/12/30
-14%(0.86倍)
1993/12/30 vs 1992/12/30
8%(1.08倍)
1994/12/30 vs 1993/12/30
2%(1.02倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-2%(0.98倍)
1997/12/30 vs 1996/12/30
0%(1倍)
1998/12/30 vs 1997/12/30
-7%(0.93倍)
1999/12/30 vs 1998/12/30
-11%(0.89倍)
2000/12/29 vs 1999/12/30
-1%(0.99倍)
2001/12/28 vs 2000/12/29
9%(1.09倍)
2002/12/30 vs 2001/12/28
-8%(0.92倍)
2003/12/30 vs 2002/12/30
26%(1.26倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
57%(1.57倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
1%(1.01倍)
2009/12/30 vs 2008/12/30
-32%(0.68倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
17%(1.17倍)
2012/12/28 vs 2011/12/30
-10%(0.9倍)
2013/12/30 vs 2012/12/28
51%(1.51倍)
2014/12/30 vs 2013/12/30
27%(1.27倍)
2015/12/30 vs 2014/12/30
-10%(0.9倍)
2016/12/30 vs 2015/12/30
-32%(0.68倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/10/15 vs 2020/12/30
-12%(0.88倍)
過去安値
264円(1983/06/14)
116%(2.16倍)
571円(10/15)