8386 百十四銀行

8386
2025/05/07
時価
929億円
PER 予
8.02倍
2010年以降
3.29-28.58倍
(2010-2024年)
PBR
0.28倍
2010年以降
0.14-0.73倍
(2010-2024年)
配当 予
3.7%
ROE 予
3.47%
ROA 予
0.2%
資料
Link
CSV,JSON

株価チャート

株価

5/7

前日 (5/2)
3,170
始値
3,170
高値
3,245
安値
3,170
終値 +2.37%
3,245
出来高 -22.1%
75,100

乖離率

株価(5日)
移動平均値
+0.43%
3,231
株価(25日)
移動平均値
+4.17%
3,115
出来高(5日)
移動平均値
+13.44%
66,200

2024/12/04~2025/05/07

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
2025
05/073,1703,2453,1703,245+2.37%75,100929億435万+4.17%8.020.28
05/023,2003,2203,1403,170-0.94%96,400907億5710万+1.25%7.830.27
05/013,3003,3103,2003,200-3.03%52,300916億1600万+1.46%7.910.27
04/303,2753,3003,2553,300+1.85%56,400944億7900万+4.04%8.160.28
04/283,2453,2753,2303,240+0.62%50,800927億6120万+1.69%8.010.28
04/253,2353,2703,2053,220-0.46%44,800921億8860万+0.5%7.960.28
04/243,2553,2803,2203,235+0.94%51,600926億1805万+0.34%7.990.28
04/233,2103,2453,1953,205+2.4%91,700917億5915万-1.08%7.920.27
04/223,0753,1403,0653,130+1.46%42,000896億1190万-3.99%7.740.27
04/213,1103,1203,0753,085-1.44%46,700883億2355万-5.86%7.620.26
04/183,0953,1553,0753,130+2.62%71,700896億1190万-4.98%7.740.27
04/172,9803,0502,9733,050+2.66%37,100873億2150万-7.72%7.540.26
04/163,0353,0502,9492,971-1.3%75,400850億5973万-10.4%7.340.25
04/153,0103,0302,9973,010+0.4%43,100861億7630万-9.53%7.440.26
04/142,9553,0202,9352,998+2.18%77,000858億3274万-10.21%7.410.26
04/112,8802,9442,8352,934-2.2%119,300840億42万-12.52%7.250.25
04/103,0953,0952,9903,000+8.11%121,400858億9000万-11.06%7.410.26
04/092,8032,8322,7262,775-4.31%151,300794億4825万-18.07%6.860.24
04/082,7772,9332,7712,900+9.77%137,200830億2700万-14.91%7.170.25
04/072,5532,6952,5532,642-9.92%223,200756億4046万-22.86%6.530.23
04/043,0003,0102,8372,933-7.33%286,100839億7179万-15.01%7.250.25
04/033,1803,2403,1203,165-6.64%182,600906億1395万-8.71%7.820.27
04/023,4503,4653,3803,390-2.02%91,500970億5570万-2.42%8.380.29
04/013,5403,5453,4603,460-0.43%86,500990億5980万-0.32%8.550.3
03/313,5103,5203,4353,475-4.79%136,300994億8925万+0.26%8.590.3
03/283,7053,7353,6353,650-2.41%136,8001044億9950万+5.49%9.020.31
03/273,6753,7703,6653,740+2.05%160,0001070億7620万+8.41%9.240.32
03/263,7003,7003,6253,665+0.55%87,9001049億2895万+6.57%9.060.31
03/253,7203,7203,6353,645-1.22%87,8001043億5635万+6.27%9.010.31
03/243,6953,7153,6603,690-0.67%124,3001056億4470万+7.89%9.120.32
03/213,6503,7503,6503,715+1.78%133,0001063億6045万+9.01%9.180.32
03/193,6853,7103,6503,650-1.22%99,6001044億9950万+7.54%9.020.31
03/183,6253,7053,6253,695+3.94%172,4001057億8785万+9.25%9.130.32
03/173,5853,6003,5253,555+1.14%98,9001017億7965万+5.46%8.790.3
03/143,4053,5153,3953,515+3.53%95,5001006億3445万+4.43%8.690.3
03/133,3453,4003,3253,395+1.8%78,700971億9885万+0.86%8.390.29
03/123,2503,3753,2503,335+2.62%75,900954億8105万-1.13%8.240.29
03/113,2453,2503,1603,250-1.66%104,900930億4750万-3.87%8.030.28
03/103,3753,3853,3003,305-2.07%73,700946億2215万-2.71%8.170.28
03/073,3853,3903,3253,375-1.17%57,500966億2625万-0.94%8.340.29
03/063,3653,4153,3353,415+2.55%51,400977億7145万+0.12%8.440.29
03/053,3103,3403,3053,330+0.6%51,400953億3790万-2.4%8.230.29
03/043,3353,3503,2853,310-0.75%44,500947億6530万-3.07%8.180.28
03/033,3203,3353,2753,335+1.37%64,100954億8105万-2.37%8.240.29
02/283,3203,3253,2803,290-1.2%80,800941億9270万-3.69%8.130.28
02/273,3303,3353,3053,3300%53,300953億3790万-2.52%8.230.29
02/263,3103,3303,2953,330+0.45%45,600953億3790万-2.52%8.230.29
02/253,3103,3503,3053,315-0.45%64,400949億845万-2.93%8.190.28
02/213,3403,3403,3053,330-0.3%53,700953億3790万-2.49%8.230.29
02/203,3953,4203,3203,340-1.91%69,400956億2420万-2.2%8.250.29
02/193,4653,5103,3953,405-1.3%68,600974億8515万-0.21%8.420.29
02/183,4603,4953,4253,450+0.44%58,500987億7350万+1.35%8.530.3
02/173,4103,4603,4103,435+0.73%44,900983億4405万+1.18%8.490.29
02/143,3703,4103,3503,410+1.04%51,200976億2830万+0.65%8.430.29
02/133,3803,4153,3603,3750%68,600966億2625万-0.27%8.340.29
02/123,4003,4303,3753,375+0.45%48,400966億2625万-0.18%8.340.29
02/103,4053,4053,3403,360-1.47%70,400961億9680万-0.47%8.30.29
02/073,4403,4553,4103,410-0.87%73,500976億2830万+1.1%8.430.29
02/063,5003,5203,4303,440-1.85%78,900984億8720万+2.17%8.50.29
02/053,6353,6353,4953,505-1.68%131,0001003億4815万+4.32%8.660.3
02/043,5903,6053,5503,565+0.56%108,3001020億6595万+6.42%8.810.31
02/033,5703,5953,5253,545-2.61%112,6001014億9335万+6.17%8.760.3
01/313,5553,6503,5403,640+2.54%112,4001042億1320万+9.44%90.31
01/303,4703,5503,4703,550+2.01%59,5001016億3650万+7.32%8.770.3
01/293,4903,5053,4553,480+1.16%69,200996億3240万+5.58%8.60.3
01/283,4103,4553,4103,440+1.03%48,600984億8720万+4.65%8.50.29
01/273,3553,4153,3503,405+2.1%72,900974億8515万+3.84%8.420.29
01/243,3603,3803,3153,3350%45,400954億8105万+1.77%8.240.29
01/233,3053,3603,2903,335+0.91%57,600954億8105万+1.8%8.240.29
01/223,3203,3303,2853,305-0.3%36,500946億2215万+0.82%8.170.28
01/213,3353,3453,2953,3150%22,300949億845万+1.1%8.190.28
01/203,3253,3453,2953,315+0.3%35,300949億845万+1.07%8.190.28
01/173,3053,3103,2403,305-0.6%51,300946億2215万+0.79%8.170.28
01/163,2853,3253,2653,325+1.53%49,900951億9475万+1.5%8.220.28
01/153,2153,2753,2103,275+2.18%47,300937億6325万+0.06%8.090.28
01/143,2303,2353,1753,205-0.62%49,300917億5915万-1.99%7.920.27
01/103,2603,2603,2103,225-0.92%42,300923億3175万-1.41%7.970.28
01/093,2903,3003,2503,255-1.81%49,100931億9065万-0.4%8.040.28
01/083,2903,3453,2853,315+0.76%52,700949億845万+1.66%8.190.28
01/073,2803,3053,2353,290+0.92%50,600941億9270万+1.26%8.130.28
01/063,2903,2953,2453,260-0.46%51,000933億3380万+0.65%8.060.28
2024
12/303,3003,3253,2753,2750%32,900937億6325万+1.39%8.090.28
12/273,2803,2853,2553,275+0.15%42,200937億6325万+1.58%8.090.28
12/263,2503,2703,2253,270+0.46%42,000936億2010万+1.65%8.080.28
12/253,2953,3003,2153,255-0.46%42,300931億9065万+1.47%8.040.28
12/243,2503,2803,2453,270+0.93%58,100936億2010万+2.25%8.080.28
12/233,1903,2403,1853,240+1.57%47,700927億6120万+1.73%8.010.28
12/203,2253,2303,1803,190-1.24%60,600913億2970万+0.54%7.880.27
12/193,2103,2453,1953,230-1.07%64,000924億7490万+2.12%7.980.28
12/183,2303,2903,2153,265+0.62%58,700934億7695万+3.59%8.070.28
12/173,3403,3403,2353,245-2.84%71,200929億435万+3.44%8.020.28
12/163,3453,3803,3103,340+0.45%66,400956億2420万+6.98%8.250.29
12/133,3703,3903,3103,325-1.63%91,200951億9475万+7.22%8.220.28
12/123,3653,4103,3553,380+1.2%100,400967億6940万+9.92%8.350.29
12/113,3453,3553,3053,340+0.15%71,200956億2420万+9.65%8.250.29
12/103,3103,3753,2953,335+1.52%142,000954億8105万+10.5%8.240.29
12/093,2503,2953,1953,285+1.86%88,100940億4955万+10.05%8.120.28
12/063,2603,2903,2003,225-0.92%60,000923億3175万+9.1%7.970.28
12/053,2203,2603,1853,255+2.04%80,200931億9065万+11.13%8.040.28
12/043,2153,2553,1853,190-1.24%83,400913億2970万+9.96%7.880.27

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
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+14.04%
9/22
-9.36%
12/21
最新3,245
2025/5/7
75,100929億435万+4.17%
3,115

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)
2024/12/30 vs 2023/12/29
36%(1.36倍)
2025/05/07 vs 2024/12/30
-1%(0.99倍)
過去安値
1,307円(2021/11/29)
148%(2.48倍)
3,245円(5/7)