百十四銀行（8386）の時価総額の推移
- 2010年3月31日
- 1128億6766万
- 2011年3月31日
- 970億5378万
- 2012年3月30日
- 1193億7926万
- 2013年3月29日
- 1203億948万
- 2014年3月31日
- 1063億2894万
- 2015年3月31日
- 1186億9160万
- 2016年3月31日
- 934億594万
- 2017年3月31日
- 1110億9591万
- 2018年3月30日
- 1064億9496万
- 2019年3月29日
- 676億4138万
- 2020年3月31日
- 578億9237万
- 2021年3月31日
- 498億2556万
- 2022年3月31日
- 489億2961万
- 2023年3月31日
- 531億2489万
- 2024年3月29日
- 850億1070万
- 2025年3月31日
- 987億6080万
2025/10/08～2026/03/09
株価＆時価総額の推移
| 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 | ||||||||||
| 03/09 | 8,400 | 8,400 | 7,970 | 8,330 | -5.88% | 283,200 | 2384億8790万 | -9.84% | 13.46 | 0.65 |
| 03/06 | 8,810 | 8,930 | 8,600 | 8,850 | -2.85% | 184,700 | 2533億7550万 | -4.26% | 14.3 | 0.69 |
| 03/05 | 8,850 | 9,130 | 8,850 | 9,110 | +8.84% | 166,700 | 2608億1930万 | -1.21% | 14.72 | 0.71 |
| 03/04 | 8,870 | 8,920 | 8,200 | 8,370 | -8.62% | 220,600 | 2396億3310万 | -8.9% | 13.52 | 0.65 |
| 03/03 | 9,200 | 9,400 | 9,120 | 9,160 | -0.54% | 137,900 | 2622億5080万 | -0.25% | 14.8 | 0.72 |
| 03/02 | 9,260 | 9,350 | 9,090 | 9,210 | -5.73% | 212,800 | 2636億8230万 | +0.63% | 14.88 | 0.72 |
| 02/27 | 9,410 | 9,780 | 9,400 | 9,770 | +3.94% | 158,800 | 2797億1510万 | +7.23% | 15.78 | 0.76 |
| 02/26 | 9,470 | 9,530 | 9,320 | 9,400 | +0.86% | 81,300 | 2691億2200万 | +4.02% | 15.19 | 0.73 |
| 02/25 | 9,320 | 9,450 | 9,170 | 9,320 | 0% | 148,000 | 2668億3160万 | +3.83% | 15.06 | 0.73 |
| 02/24 | 9,400 | 9,400 | 9,030 | 9,320 | -1.89% | 147,700 | 2668億3160万 | +4.48% | 15.06 | 0.73 |
| 02/20 | 9,560 | 9,640 | 9,470 | 9,500 | -2.16% | 87,200 | 2719億8500万 | +7.24% | 15.35 | 0.74 |
| 02/19 | 9,460 | 9,740 | 9,440 | 9,710 | +2.86% | 84,500 | 2779億9730万 | +10.52% | 15.69 | 0.76 |
| 02/18 | 9,400 | 9,560 | 9,380 | 9,440 | +1.94% | 83,200 | 2702億6720万 | +8.57% | 15.25 | 0.74 |
| 02/17 | 9,480 | 9,640 | 9,260 | 9,260 | -3.04% | 131,600 | 2651億1380万 | +7.55% | 14.96 | 0.72 |
| 02/16 | 9,660 | 9,660 | 9,430 | 9,550 | -0.52% | 132,400 | 2734億1650万 | +12.08% | 15.43 | 0.75 |
| 02/13 | 10,180 | 10,230 | 9,600 | 9,600 | -6.98% | 178,500 | 2748億4800万 | +14.08% | 15.51 | 0.75 |
| 02/12 | 9,740 | 10,390 | 9,710 | 10,320 | +6.17% | 160,100 | 2954億6160万 | +24.19% | 16.67 | 0.81 |
| 02/10 | 9,710 | 9,820 | 9,660 | 9,720 | +0.21% | 98,800 | 2782億8360万 | +18.93% | 15.7 | 0.76 |
| 02/09 | 9,740 | 9,740 | 9,470 | 9,700 | +2.75% | 108,500 | 2777億1100万 | +20.44% | 15.67 | 0.76 |
| 02/06 | 9,330 | 9,440 | 9,210 | 9,440 | 0% | 175,200 | 2702億6720万 | +19.01% | 15.25 | 0.74 |
| 02/05 | 9,140 | 9,440 | 9,060 | 9,440 | +4.19% | 162,400 | 2702億6720万 | +20.72% | 15.25 | 0.74 |
| 02/04 | 8,790 | 9,140 | 8,660 | 9,060 | +2.84% | 154,700 | 2593億8780万 | +17.63% | 14.64 | 0.71 |
| 02/03 | 8,480 | 8,840 | 8,360 | 8,810 | +7.05% | 216,900 | 2522億3030万 | +15.92% | 14.23 | 0.69 |
| 02/02 | 8,390 | 8,520 | 8,220 | 8,230 | -1.44% | 155,400 | 2356億2490万 | +9.63% | 13.3 | 0.64 |
| 01/30 | 8,490 | 8,530 | 8,330 | 8,350 | -1.42% | 175,100 | 2390億6050万 | +12.2% | 13.49 | 0.65 |
| 01/29 | 8,280 | 8,500 | 8,240 | 8,470 | +2.17% | 96,900 | 2424億9610万 | +14.96% | 13.68 | 0.66 |
| 01/28 | 8,270 | 8,360 | 8,100 | 8,290 | +0.24% | 120,000 | 2373億4270万 | +13.75% | 13.39 | 0.65 |
| 01/27 | 8,080 | 8,300 | 8,020 | 8,270 | +0.49% | 101,300 | 2367億7010万 | +14.69% | 13.36 | 0.65 |
| 01/26 | 8,120 | 8,310 | 8,100 | 8,230 | -1.79% | 148,900 | 2356億2490万 | +15.31% | 13.3 | 0.64 |
| 01/23 | 8,200 | 8,450 | 8,200 | 8,380 | +2.2% | 117,500 | 2399億1940万 | +18.65% | 13.54 | 0.66 |
| 01/22 | 7,970 | 8,270 | 7,960 | 8,200 | +3.67% | 152,100 | 2347億6600万 | +17.38% | 13.25 | 0.64 |
| 01/21 | 7,750 | 7,940 | 7,640 | 7,910 | +0.25% | 149,700 | 2264億6330万 | +14.5% | 12.78 | 0.62 |
| 01/20 | 7,880 | 7,980 | 7,790 | 7,890 | -0.13% | 125,000 | 2258億9070万 | +15.45% | 12.75 | 0.62 |
| 01/19 | 7,800 | 8,000 | 7,720 | 7,900 | +1.28% | 110,300 | 2261億7700万 | +16.76% | 12.76 | 0.62 |
| 01/16 | 7,700 | 7,800 | 7,690 | 7,800 | +1.69% | 124,600 | 2233億1400万 | +16.38% | 12.6 | 0.61 |
| 01/15 | 7,470 | 7,740 | 7,470 | 7,670 | +2.95% | 117,000 | 2195億9210万 | +15.48% | 12.39 | 0.6 |
| 01/14 | 7,380 | 7,450 | 7,260 | 7,450 | +1.92% | 118,400 | 2132億9350万 | +13.17% | 12.04 | 0.58 |
| 01/13 | 7,280 | 7,320 | 7,230 | 7,310 | +3.98% | 91,100 | 2092億8530万 | +11.82% | 11.81 | 0.57 |
| 01/09 | 7,000 | 7,090 | 6,990 | 7,030 | +1.88% | 86,300 | 2012億6890万 | +8.3% | 11.36 | 0.55 |
| 01/08 | 6,970 | 7,030 | 6,900 | 6,900 | -1% | 78,500 | 1975億4700万 | +6.76% | 11.15 | 0.54 |
| 01/07 | 6,840 | 7,000 | 6,840 | 6,970 | +0.87% | 77,900 | 1995億5110万 | +8.28% | 11.26 | 0.54 |
| 01/06 | 6,830 | 6,930 | 6,800 | 6,910 | +2.67% | 83,200 | 1978億3330万 | +7.85% | 11.16 | 0.54 |
| 01/05 | 6,700 | 6,750 | 6,640 | 6,730 | +1.05% | 82,200 | 1926億7990万 | +5.5% | 10.87 | 0.53 |
| 2025 | ||||||||||
| 12/30 | 6,650 | 6,830 | 6,610 | 6,660 | +0.15% | 88,600 | 1906億7580万 | +4.77% | 10.76 | 0.52 |
| 12/29 | 6,470 | 6,660 | 6,450 | 6,650 | +2.78% | 93,300 | 1903億8950万 | +5.06% | 10.74 | 0.52 |
| 12/26 | 6,510 | 6,580 | 6,450 | 6,470 | -0.77% | 78,300 | 1852億3610万 | +2.63% | 10.45 | 0.51 |
| 12/25 | 6,550 | 6,550 | 6,460 | 6,520 | +0.46% | 53,100 | 1866億6760万 | +3.9% | 10.53 | 0.51 |
| 12/24 | 6,590 | 6,600 | 6,470 | 6,490 | -1.52% | 76,600 | 1858億870万 | +3.97% | 10.49 | 0.51 |
| 12/23 | 6,500 | 6,640 | 6,480 | 6,590 | +1.07% | 80,300 | 1886億7170万 | +6.14% | 10.65 | 0.52 |
| 12/22 | 6,550 | 6,580 | 6,460 | 6,520 | +0.93% | 74,400 | 1866億6760万 | +5.54% | 10.53 | 0.51 |
| 12/19 | 6,410 | 6,500 | 6,380 | 6,460 | +1.41% | 126,200 | 1849億4980万 | +5.01% | 10.44 | 0.51 |
| 12/18 | 6,420 | 6,420 | 6,230 | 6,370 | -0.62% | 98,600 | 1823億7310万 | +3.9% | 10.29 | 0.5 |
| 12/17 | 6,400 | 6,480 | 6,290 | 6,410 | +0.31% | 89,600 | 1835億1830万 | +4.88% | 10.36 | 0.5 |
| 12/16 | 6,410 | 6,590 | 6,370 | 6,390 | -0.93% | 138,600 | 1829億4570万 | +4.94% | 10.32 | 0.5 |
| 12/15 | 6,260 | 6,470 | 6,260 | 6,450 | +3.2% | 98,100 | 1846億6350万 | +6.31% | 10.42 | 0.51 |
| 12/12 | 6,170 | 6,300 | 6,130 | 6,250 | +2.97% | 120,600 | 1789億3750万 | +3.51% | 10.1 | 0.49 |
| 12/11 | 6,200 | 6,240 | 6,050 | 6,070 | -1.62% | 82,500 | 1737億8410万 | +0.9% | 9.81 | 0.48 |
| 12/10 | 6,350 | 6,350 | 6,170 | 6,170 | -2.22% | 98,400 | 1766億4710万 | +2.95% | 9.97 | 0.49 |
| 12/09 | 6,260 | 6,350 | 6,260 | 6,310 | +0.32% | 90,200 | 1806億5530万 | +5.77% | 10.19 | 0.5 |
| 12/08 | 6,280 | 6,330 | 6,190 | 6,290 | +1.29% | 80,900 | 1800億8270万 | +6.09% | 10.16 | 0.49 |
| 12/05 | 6,250 | 6,290 | 6,210 | 6,210 | -1.43% | 66,900 | 1777億9230万 | +5.33% | 10.03 | 0.49 |
| 12/04 | 6,160 | 6,310 | 6,140 | 6,300 | +2.27% | 73,400 | 1803億6900万 | +7.49% | 10.18 | 0.5 |
| 12/03 | 6,290 | 6,290 | 6,150 | 6,160 | -2.69% | 108,000 | 1763億6080万 | +5.77% | 9.95 | 0.48 |
| 12/02 | 6,340 | 6,370 | 6,210 | 6,330 | +1.44% | 126,400 | 1812億2790万 | +9.36% | 10.23 | 0.5 |
| 12/01 | 6,320 | 6,390 | 6,230 | 6,240 | +0.32% | 125,800 | 1786億5120万 | +8.75% | 10.08 | 0.49 |
| 11/28 | 6,270 | 6,270 | 6,200 | 6,220 | 0% | 91,200 | 1780億7860万 | +9.26% | 10.05 | 0.49 |
| 11/27 | 6,220 | 6,400 | 6,200 | 6,220 | +0.81% | 93,100 | 1780億7860万 | +10.09% | 10.05 | 0.49 |
| 11/26 | 6,300 | 6,310 | 6,140 | 6,170 | +2.83% | 182,700 | 1766億4710万 | +10.1% | 9.97 | 0.49 |
| 11/25 | 5,980 | 6,060 | 5,930 | 6,000 | +0.33% | 87,600 | 1717億8000万 | +7.8% | 9.69 | 0.47 |
| 11/21 | 5,710 | 5,980 | 5,710 | 5,980 | +4% | 159,600 | 1712億740万 | +8.25% | 9.66 | 0.47 |
| 11/20 | 5,790 | 5,800 | 5,710 | 5,750 | +1.05% | 63,800 | 1646億2250万 | +4.83% | 9.29 | 0.45 |
| 11/19 | 5,740 | 5,790 | 5,630 | 5,690 | +0.35% | 71,800 | 1629億470万 | +4.35% | 9.19 | 0.45 |
| 11/18 | 5,760 | 5,760 | 5,640 | 5,670 | -2.58% | 135,900 | 1623億3210万 | +4.65% | 9.16 | 0.45 |
| 11/17 | 5,900 | 5,920 | 5,810 | 5,820 | -0.85% | 54,900 | 1666億2660万 | +7.98% | 9.4 | 0.46 |
| 11/14 | 5,870 | 5,960 | 5,850 | 5,870 | -1.01% | 64,900 | 1680億5810万 | +9.43% | 9.48 | 0.46 |
| 11/13 | 5,900 | 5,970 | 5,860 | 5,930 | +0.68% | 69,200 | 1697億7590万 | +11.24% | 9.58 | 0.47 |
| 11/12 | 5,880 | 5,980 | 5,840 | 5,890 | +0.86% | 78,700 | 1686億3070万 | +11.26% | 9.52 | 0.46 |
| 11/11 | 5,860 | 5,870 | 5,720 | 5,840 | -0.17% | 127,200 | 1671億9920万 | +11.05% | 9.43 | 0.46 |
| 11/10 | 5,690 | 5,910 | 5,630 | 5,850 | +2.09% | 219,400 | 1674億8550万 | +12% | 9.45 | 0.46 |
| 11/07 | 5,640 | 5,760 | 5,460 | 5,730 | +0.53% | 208,900 | 1640億4990万 | +10.49% | 9.26 | 0.45 |
| 11/06 | 5,580 | 5,780 | 5,530 | 5,700 | +4.01% | 128,500 | 1631億9100万 | +10.53% | 9.21 | 0.45 |
| 11/05 | 5,420 | 5,510 | 5,270 | 5,480 | -0.18% | 199,600 | 1568億9240万 | +6.72% | 8.85 | 0.43 |
| 11/04 | 5,400 | 5,520 | 5,320 | 5,490 | +1.67% | 87,300 | 1571億7870万 | +7.29% | 8.87 | 0.43 |
| 10/31 | 5,470 | 5,530 | 5,330 | 5,400 | -1.28% | 94,100 | 1546億200万 | +5.74% | 8.72 | 0.42 |
| 10/30 | 5,360 | 5,500 | 5,330 | 5,470 | +2.82% | 125,100 | 1566億610万 | +7.42% | 8.84 | 0.43 |
| 10/29 | 5,370 | 5,490 | 5,320 | 5,320 | -0.93% | 116,300 | 1523億1160万 | +4.87% | 8.59 | 0.42 |
| 10/28 | 5,290 | 5,460 | 5,160 | 5,370 | +1.9% | 209,200 | 1537億4310万 | +6.17% | 8.68 | 0.42 |
| 10/27 | 5,180 | 5,280 | 5,130 | 5,270 | +3.74% | 115,100 | 1508億8010万 | +4.54% | 8.51 | 0.41 |
| 10/24 | 5,150 | 5,160 | 5,080 | 5,080 | -0.78% | 49,900 | 1454億4040万 | +1.03% | 8.21 | 0.4 |
| 10/23 | 5,110 | 5,180 | 5,100 | 5,120 | -0.19% | 52,200 | 1465億8560万 | +1.95% | 8.27 | 0.4 |
| 10/22 | 5,110 | 5,160 | 5,090 | 5,130 | +0.79% | 52,800 | 1468億7190万 | +2.19% | 8.29 | 0.4 |
| 10/21 | 5,210 | 5,230 | 5,090 | 5,090 | -2.12% | 90,900 | 1457億2670万 | +1.41% | 8.22 | 0.4 |
| 10/20 | 4,985 | 5,200 | 4,970 | 5,200 | +5.05% | 113,100 | 1488億7600万 | +3.63% | 8.4 | 0.41 |
| 10/17 | 4,950 | 4,985 | 4,885 | 4,950 | -1.39% | 93,800 | 1417億1850万 | -1.32% | 8 | 0.39 |
| 10/16 | 4,940 | 5,030 | 4,935 | 5,020 | +1.52% | 80,000 | 1437億2260万 | +0.02% | 8.11 | 0.39 |
| 10/15 | 4,830 | 4,945 | 4,830 | 4,945 | +2.59% | 75,400 | 1415億7535万 | -1.47% | 7.99 | 0.39 |
| 10/14 | 4,895 | 4,925 | 4,780 | 4,820 | -2.82% | 142,700 | 1379億9660万 | -4% | 7.79 | 0.38 |
| 10/10 | 5,080 | 5,090 | 4,960 | 4,960 | -4.06% | 130,500 | 1420億480万 | -1.27% | 8.01 | 0.39 |
| 10/09 | 5,060 | 5,170 | 5,040 | 5,170 | +2.58% | 60,500 | 1480億1710万 | +3.03% | 8.35 | 0.41 |
| 10/08 | 4,975 | 5,120 | 4,975 | 5,040 | +0.6% | 101,700 | 1442億9520万 | +0.58% | 8.14 | 0.4 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 4,950 495 4/2 | 3,140 314 11/26 | 80,300 803,000 12/1 | - | - | 1128億6766万 3/31 |
| 2011年 3月期 | 3,970 397 4/26 | 2,490 249 3/15 | 69,600 696,000 10/27 | 1231億17万 | 772億892万 | 970億5378万 3/31 |
| 2012年 3月期 | 4,130 413 2/29 | 2,510 251 6/17 | 78,700 787,000 10/28 | 1280億6138万 | 778億2907万 | 1193億7926万 3/30 |
| 2013年 3月期 | 3,950 395 3/29 395 3/28 | 2,730 273 6/4 | 93,600 936,000 3/8 | 1224億8002万 | 846億5074万 | 1203億948万 3/29 |
| 2014年 3月期 | 4,260 426 4/8 | 2,840 284 6/14 | 208,000 2,080,000 8/6 | 1320億9237万 | 880億6158万 | 1063億2894万 3/31 |
| 2015年 3月期 | 4,440 444 3/16 | 3,010 301 10/17 | 183,700 1,837,000 2/12 | 1376億7377万 | 933億3289万 | 1186億9160万 3/31 |
| 2016年 3月期 | 4,830 483 8/11 | 3,110 311 2/12 | 131,200 1,312,000 8/4 | 1497億6674万 | 964億3365万 | 934億594万 3/31 |
| 2017年 3月期 | 4,150 415 12/16 | 2,820 282 7/6 | 421,600 4,216,000 9/16 | 1286億8156万 | 874億4145万 | 1110億9591万 3/31 |
| 2018年 3月期 | 4,200 420 10/25 | 3,420 342 3/5 | 121,500 1,215,000 10/25 | 1260億 | 1026億 | 1064億9496万 3/30 |
| 2019年 3月期 | 3,840 384 6/15 | 2,276 3/14 | 150,900 3/26 | 1152億 | 682億8000万 | 676億4138万 3/29 |
| 2020年 3月期 | 2,383 4/15 | 1,393 3/13 | 240,800 3/27 | 714億9000万 | 417億9000万 | 578億9237万 3/31 |
| 2021年 3月期 | 2,048 5/29 | 1,446 1/5 | 191,900 3/19 | 614億4000万 | 433億8000万 | 498億2556万 3/31 |
| 2022年 3月期 | 1,839 2/17 2/16 | 1,307 11/29 | 1,046,500 11/30 | 551億7000万 | 392億1000万 | 489億2961万 3/31 |
| 2023年 3月期 | 2,083 1/30 | 1,606 4/27 4/8 | 269,100 10/28 | 606億1530万 | 481億8000万 | 531億2489万 3/31 |
| 2024年 3月期 | 3,075 3/22 | 1,733 6/8 | 260,100 11/8 | 885億2925万 | 504億3030万 | 850億1070万 3/29 |
| 2025年 3月期 | 3,770 3/27 | 2,428 9/17 | 238,300 5/13 | 1079億3510万 | 699億212万 | 987億6080万 3/31 |
| 最新 | 8,330 2026/3/9 | 283,200 | 2384億8790万 | |||
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。
