8386 百十四銀行

8386
2024/03/27
時価
870億円
PER 予
11.52倍
2010年以降
3.29-28.58倍
(2010-2023年)
PBR
0.28倍
2010年以降
0.14-0.73倍
(2010-2023年)
配当 予
2.64%
ROE 予
2.47%
ROA 予
0.13%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,994
始値
2,999
高値
3,045
安値
2,995
終値 +1.04%
3,025
出来高 +57.55%
72,000

乖離率

株価(5日)
移動平均値
+0.17%
3,020
株価(25日)
移動平均値
+5.84%
2,858
出来高(5日)
移動平均値
-8.23%
78,460

2023/10/27~2024/03/27

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
03/272,9993,0452,9953,025+1.04%72,000870億8975万+5.84%11.520.28
03/263,0153,0152,9762,994-1.02%45,700861億9726万+5.2%11.40.28
03/253,0653,0703,0253,025-1.63%73,100870億8975万+6.81%11.520.28
03/223,0203,0752,9893,075+3.12%90,900885億2925万+9.2%11.710.29
03/212,9013,0152,9002,982+3.58%110,600858億5178万+6.54%11.350.28
03/192,8802,9102,8682,879+0.38%66,400828億8641万+3.3%10.960.27
03/182,8722,8952,8422,868-0.1%51,100825億6972万+3.24%10.920.27
03/152,8452,9002,8312,871+0.98%75,300826億5609万+3.57%10.930.27
03/142,8492,8632,8312,843+0.82%35,900818億4997万+2.78%10.820.27
03/132,8872,8872,7912,820-0.6%37,200811億8780万+2.17%10.740.27
03/122,8332,8542,8022,837-1.12%52,100816億7723万+2.94%10.80.27
03/112,9652,9652,8422,869-3.37%86,600825億9851万+4.67%10.920.27
03/082,9132,9962,9002,969+2.03%92,300854億7751万+8.95%11.30.28
03/072,8662,9312,8662,910+1.46%56,500837億7890万+7.54%11.080.27
03/062,8442,9102,8372,868+0.84%69,800825億6972万+6.7%10.920.27
03/052,8432,8632,8082,844+0.07%64,000818億7876万+6.44%10.830.27
03/042,8802,8802,8112,842-1.29%107,800818億2118万+6.96%10.820.27
03/012,8002,8792,8002,879+2.42%66,500828億8641万+9.01%10.960.27
02/292,7602,8202,7482,811+1.88%49,900809億2869万+7.17%10.70.26
02/282,7082,8032,7082,759+1.73%86,500794億3161万+5.83%10.50.26
02/272,6772,7392,6712,712+0.74%58,700780億7848万+4.59%10.330.26
02/262,7002,7102,6682,692+0.07%41,900775億268万+4.34%10.250.25
02/222,7002,7072,6652,690+0.49%48,000774億4510万+4.71%10.240.25
02/212,6952,7042,6662,677-0.78%34,500770億7083万+4.69%10.190.25
02/202,7342,7482,6932,698-1.32%56,100776億7542万+5.97%10.270.25
02/192,6622,7342,6622,734+3.09%60,700787億1186万+7.89%10.410.26
02/162,6312,6792,6312,652+1.49%68,100763億5108万+5.2%10.10.25
02/152,6622,6842,6112,613-1.69%63,300752億2827万+4.02%9.950.25
02/142,6702,6842,6302,658-0.67%49,200765億2382万+6.15%10.120.25
02/132,6542,6892,6482,676+0.49%66,300770億4204万+7.25%10.190.25
02/092,7152,7152,6482,663-2.06%73,900766億6777万+7.16%10.140.25
02/082,7002,7262,6762,719-0.22%96,400782億8001万+9.9%10.350.26
02/072,6942,7302,6562,725+1.19%77,200784億5275万+10.73%10.380.26
02/062,6752,7202,6562,693-0.41%136,100775億3147万+10.01%10.250.25
02/052,6162,7112,5982,704+9.65%220,400778億4816万+11%10.30.25
02/022,4862,4882,4452,466-0.6%50,300709億9614万+1.86%9.390.23
02/012,4752,4942,4522,481-0.52%76,200714億2799万+2.69%9.450.23
01/312,4712,4942,4442,494+1.42%44,100718億226万+3.53%9.50.23
01/302,4902,4902,4502,459-0.32%43,200707億9461万+2.46%9.360.23
01/292,4592,4892,4572,467+0.69%56,500710億2493万+3.01%9.390.23
01/262,4402,4852,4242,450+0.25%83,500705億3550万+2.47%9.330.23
01/252,4542,4802,4372,444+0.16%77,200703億6276万+2.35%9.310.23
01/242,3902,4492,3882,440+1.71%99,600702億4760万+2.26%9.290.23
01/232,4252,4382,3942,399-0.87%67,100690億6721万+0.59%9.130.23
01/222,4002,4292,4002,420+1%49,000696億7180万+1.26%9.210.23
01/192,4152,4152,3892,396-0.46%40,300689億8084万+0.13%9.120.23
01/182,3852,4112,3832,407+0.88%62,900692億9753万+0.33%9.160.23
01/172,3982,4252,3862,386-0.33%44,500686億9294万-0.75%9.080.22
01/162,4262,4262,3842,394-1.12%59,100689億2326万-0.66%9.120.23
01/152,3992,4472,3982,421+0.96%58,100697億59万+0.25%9.220.23
01/122,4292,4332,3862,398-1.24%92,000690億3842万-0.83%9.130.23
01/112,4262,4702,4252,428+0.79%67,100699億212万+0.25%9.240.23
01/102,4282,4452,4082,409-0.78%63,800693億5511万-0.74%9.170.23
01/092,4422,4552,4182,428+0.17%56,400699億212万-0.29%9.240.23
01/052,4212,4352,3912,424+1.42%72,100697億8696万-0.7%9.230.23
01/042,4102,4102,3632,390-0.67%76,800688億810万-2.41%9.10.22
2023
12/292,3942,4302,3892,406+0.5%53,500692億6874万-2.12%9.160.23
12/282,3832,3972,3722,394+0.21%37,100689億2326万-2.92%9.120.23
12/272,3472,3892,3372,389+2.31%57,100687億7931万-3.47%9.10.22
12/262,3342,3362,3142,335+0.04%52,200672億2465万-6%8.890.22
12/252,3582,3582,3262,334+1.13%45,900671億9586万-6.45%8.890.22
12/222,2862,3242,2862,308+1.14%62,100664億4732万-7.86%8.790.22
12/212,3152,3152,2822,282-2.06%60,400656億9878万-9.37%8.690.21
12/202,3402,3612,3282,330-1.23%69,700670億8070万-8.01%8.870.22
12/192,3812,3812,3442,359-0.67%54,400679億1561万-7.45%8.980.22
12/182,3652,3842,3332,375-0.54%60,900683億7625万-7.34%9.040.22
12/152,4272,4332,3772,388-1.61%95,300687億5052万-7.44%9.090.22
12/142,5092,5152,4222,427-3.58%88,200698億7333万-6.47%9.240.23
12/132,5072,5282,4982,517+0.96%58,300724億6443万-3.45%9.580.24
12/122,5352,5392,4932,493-2.35%86,600717億7347万-4.99%9.490.23
12/112,5612,5742,5312,553+0.59%112,400735億87万-3.41%9.720.24
12/082,5332,5612,5072,538+0.4%118,600730億6902万-4.59%9.660.24
12/072,4952,5292,4762,528-0.04%73,800727億8112万-5.5%9.630.24
12/062,4912,5352,4852,529+1.53%96,200728億991万-5.92%9.630.24
12/052,4852,5122,4852,491-0.48%84,900717億1589万-7.64%9.480.23
12/042,5282,5422,4962,503-2.07%92,200720億6137万-7.64%9.530.24
12/012,6002,6152,5462,556-1.58%107,000735億8724万-5.96%9.730.24
11/302,5762,6082,5722,597+0.62%59,700747億6763万-4.63%9.890.24
11/292,6182,6242,5752,581-1.6%60,300743億699万-5.32%9.830.24
11/282,6142,6582,6052,623+0.54%96,700755億1617万-3.92%9.990.25
11/272,5982,6172,5812,609+0.12%65,200751億1311万-4.54%9.930.25
11/242,6102,6192,5822,606-0.53%99,500750億2674万-4.82%9.920.25
11/222,5632,6282,5632,620+0.42%66,400754億2980万-4.48%9.980.25
11/212,5932,6182,5622,609-0.15%84,600751億1311万-4.89%9.930.25
11/202,6082,6792,5982,613+0.5%110,700752億2827万-4.77%9.950.25
11/172,5902,6362,5552,600-0.42%108,100748億5400万-5.28%9.90.24
11/162,6502,6772,6012,611-2.25%139,800751億7069万-5.02%9.940.25
11/152,7252,7252,6332,671-2.41%173,500768億9809万-2.94%10.170.25
11/142,7472,7792,7092,737+1.41%130,500787億9823万-0.55%10.420.26
11/132,7642,7822,6622,699-3.23%132,200777億421万-1.75%10.280.25
11/102,7682,7972,7392,789+0.76%98,600802億9531万+1.71%10.620.26
11/092,6902,7762,6792,768+1.02%115,300796億9072万+1.43%10.540.26
11/082,9252,9252,7032,740-6.71%260,100788億8460万+0.7%10.430.26
11/072,9393,0102,9222,937-0.91%116,600845億5623万+8.1%11.180.28
11/062,9913,0152,9522,964-0.24%198,500853億3356万+9.62%11.290.28
11/022,9713,0002,9082,971+1.54%141,400855億3509万+10.28%11.310.28
11/012,8932,9642,8902,926+2.38%185,000842億3954万+9.06%11.140.28
10/312,8532,8732,7612,858+3.81%223,500822億8182万+6.92%10.880.27
10/302,7602,8202,7402,753-2.03%251,000792億5887万+3.3%10.480.26
10/272,7202,8102,7102,810+4.11%131,100808億9990万+5.56%10.70.26

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
8,450
845
4/3
6,550
655
11/22
92,900
929,000
6/8
--+6.14%
1/23
-8.42%
6/8
2008年
3月期
7,340
734
6/1
4,560
456
3/17
83,400
834,000
3/4
--+13.58%
4/7
-14.88%
8/17
2009年
3月期
6,740
674
5/15
4,140
414
2/24
189,200
1,892,000
10/6
--+11.88%
5/15
-21.65%
10/27
2010年
3月期
4,950
495
4/2
3,140
314
11/26
80,300
803,000
12/1
--+7.72%
4/1
-10.52%
11/27
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+10.49%
2/14
-19.44%
3/15
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+12.63%
9/30
-9.21%
6/6
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+12.71%
2/4
-12.26%
5/25
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+13.35%
8/6
-17.89%
6/3
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+12.42%
11/14
-11.28%
10/17
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+9.33%
8/12
-19.44%
2/12
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+11.65%
10/28
-9.19%
8/26
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+6.36%
5/11
-9.46%
2/14
2019年
3月期
3,840
384
6/15
2,276
3/14
150,900
3/26
1152億682億8000万+7.6%
7/30
-12.52%
10/25
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+16.34%
3/27
-22.33%
3/13
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+11.85%
3/19
-9.36%
7/10
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+14.61%
2/9
-8.31%
11/29
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+9.52%
1/4
-9.15%
3/16
最新3,025
2024/3/27
72,000870億8975万+5.84%
2,858

年間値上がり率

1984/12/28 vs 1983/12/24
35%(1.35倍)
1985/12/28 vs 1984/12/28
26%(1.26倍)
1986/12/27 vs 1985/12/28
6%(1.06倍)
1987/12/28 vs 1986/12/27
61%(1.61倍)
1988/12/28 vs 1987/12/28
6%(1.06倍)
1989/12/29 vs 1988/12/28
38%(1.38倍)
1990/12/28 vs 1989/12/29
-37%(0.63倍)
1991/12/30 vs 1990/12/28
9%(1.09倍)
1992/12/24 vs 1991/12/30
-12%(0.88倍)
1993/12/30 vs 1992/12/24
-3%(0.97倍)
1994/12/30 vs 1993/12/30
-2%(0.98倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/27 vs 1995/12/29
11%(1.11倍)
1997/12/30 vs 1996/12/27
-10%(0.9倍)
1998/12/30 vs 1997/12/30
2%(1.02倍)
1999/12/30 vs 1998/12/30
-4%(0.96倍)
2000/12/29 vs 1999/12/30
-4%(0.96倍)
2001/12/28 vs 2000/12/29
10%(1.1倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
34%(1.34倍)
2004/12/30 vs 2003/12/30
-17%(0.83倍)
2005/12/30 vs 2004/12/30
22%(1.22倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-23%(0.77倍)
2008/12/30 vs 2007/12/28
-10%(0.9倍)
2009/12/30 vs 2008/12/30
-36%(0.64倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
15%(1.15倍)
2012/12/28 vs 2011/12/30
-8%(0.92倍)
2013/12/30 vs 2012/12/28
15%(1.15倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
14%(1.14倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
-6%(0.94倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
-17%(0.83倍)
2020/12/30 vs 2019/12/30
-31%(0.69倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
27%(1.27倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/03/27 vs 2023/12/29
26%(1.26倍)
過去安値
1,307円(2021/11/29)
131%(2.31倍)
3,025円(3/27)