8386 百十四銀行

株価チャート

2023/12/07

2023/07/13～2023/12/07

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	PER	PBR
2023
12/07	2,495	2,529	2,476	2,528	-0.04%	73,800	727億8112万	-5.5%	9.63	0.24
12/06	2,491	2,535	2,485	2,529	+1.53%	96,200	728億991万	-5.92%	9.63	0.24
12/05	2,485	2,512	2,485	2,491	-0.48%	84,900	717億1589万	-7.64%	9.48	0.23
12/04	2,528	2,542	2,496	2,503	-2.07%	92,200	720億6137万	-7.64%	9.53	0.24
12/01	2,600	2,615	2,546	2,556	-1.58%	107,000	735億8724万	-5.96%	9.73	0.24
11/30	2,576	2,608	2,572	2,597	+0.62%	59,700	747億6763万	-4.63%	9.89	0.24
11/29	2,618	2,624	2,575	2,581	-1.6%	60,300	743億699万	-5.32%	9.83	0.24
11/28	2,614	2,658	2,605	2,623	+0.54%	96,700	755億1617万	-3.92%	9.99	0.25
11/27	2,598	2,617	2,581	2,609	+0.12%	65,200	751億1311万	-4.54%	9.93	0.25
11/24	2,610	2,619	2,582	2,606	-0.53%	99,500	750億2674万	-4.82%	9.92	0.25
11/22	2,563	2,628	2,563	2,620	+0.42%	66,400	754億2980万	-4.48%	9.98	0.25
11/21	2,593	2,618	2,562	2,609	-0.15%	84,600	751億1311万	-4.89%	9.93	0.25
11/20	2,608	2,679	2,598	2,613	+0.5%	110,700	752億2827万	-4.77%	9.95	0.25
11/17	2,590	2,636	2,555	2,600	-0.42%	108,100	748億5400万	-5.28%	9.9	0.24
11/16	2,650	2,677	2,601	2,611	-2.25%	139,800	751億7069万	-5.02%	9.94	0.25
11/15	2,725	2,725	2,633	2,671	-2.41%	173,500	768億9809万	-2.94%	10.17	0.25
11/14	2,747	2,779	2,709	2,737	+1.41%	130,500	787億9823万	-0.55%	10.42	0.26
11/13	2,764	2,782	2,662	2,699	-3.23%	132,200	777億421万	-1.75%	10.28	0.25
11/10	2,768	2,797	2,739	2,789	+0.76%	98,600	802億9531万	+1.71%	10.62	0.26
11/09	2,690	2,776	2,679	2,768	+1.02%	115,300	796億9072万	+1.43%	10.54	0.26
11/08	2,925	2,925	2,703	2,740	-6.71%	260,100	788億8460万	+0.7%	10.43	0.26
11/07	2,939	3,010	2,922	2,937	-0.91%	116,600	845億5623万	+8.1%	11.18	0.28
11/06	2,991	3,015	2,952	2,964	-0.24%	198,500	853億3356万	+9.62%	11.29	0.28
11/02	2,971	3,000	2,908	2,971	+1.54%	141,400	855億3509万	+10.28%	11.31	0.28
11/01	2,893	2,964	2,890	2,926	+2.38%	185,000	842億3954万	+9.06%	11.14	0.28
10/31	2,853	2,873	2,761	2,858	+3.81%	223,500	822億8182万	+6.92%	10.88	0.27
10/30	2,760	2,820	2,740	2,753	-2.03%	251,000	792億5887万	+3.3%	10.48	0.26
10/27	2,720	2,810	2,710	2,810	+4.11%	131,100	808億9990万	+5.56%	10.7	0.26
10/26	2,703	2,719	2,675	2,699	+0.19%	97,900	777億421万	+1.62%	10.28	0.25
10/25	2,677	2,708	2,650	2,694	+1.2%	69,700	775億6026万	+1.58%	10.26	0.25
10/24	2,679	2,679	2,577	2,662	-0.63%	119,800	766億3898万	+0.49%	10.14	0.25
10/23	2,710	2,737	2,679	2,679	-1.14%	105,000	771億2841万	+1.29%	10.2	0.25
10/20	2,753	2,798	2,685	2,710	-0.84%	187,600	780億2090万	+2.65%	10.32	0.26
10/19	2,666	2,739	2,666	2,733	+0.63%	175,700	786億8307万	+3.8%	10.41	0.26
10/18	2,678	2,729	2,646	2,716	+3.35%	135,500	781億9364万	+3.55%	10.34	0.26
10/17	2,636	2,664	2,603	2,628	+0.04%	105,000	756億6012万	+0.65%	10.01	0.25
10/16	2,623	2,638	2,588	2,627	-1.05%	71,900	756億3133万	+1.08%	10	0.25
10/13	2,683	2,726	2,645	2,655	-0.97%	108,900	764億3745万	+2.59%	10.11	0.25
10/12	2,687	2,701	2,668	2,681	-0.19%	80,300	771億8599万	+4.12%	10.21	0.25
10/11	2,680	2,704	2,663	2,686	+0.56%	88,300	773億2994万	+4.96%	10.23	0.25
10/10	2,638	2,679	2,627	2,671	+2.06%	95,000	768億9809万	+4.99%	10.17	0.25
10/06	2,560	2,625	2,535	2,617	+1.87%	60,700	753億4343万	+3.56%	9.96	0.25
10/05	2,477	2,569	2,477	2,569	+4.13%	108,800	739億6151万	+2.27%	9.78	0.24
10/04	2,518	2,537	2,450	2,467	-3.93%	155,200	710億2493万	-1.24%	9.39	0.23
10/03	2,605	2,619	2,560	2,568	-2.51%	74,900	739億3272万	+3.26%	9.78	0.24
10/02	2,626	2,731	2,620	2,634	+0.46%	119,300	758億3286万	+6.51%	10.03	0.25
09/29	2,690	2,697	2,601	2,622	-2.96%	116,900	763億20万	+6.85%	9.98	0.26
09/28	2,686	2,732	2,686	2,702	-0.26%	97,900	786億2820万	+10.87%	10.29	0.27
09/27	2,684	2,717	2,639	2,709	+1.01%	116,100	788億3190万	+12.17%	10.31	0.27
09/26	2,629	2,703	2,627	2,682	+1.21%	77,300	780億4620万	+11.98%	10.21	0.26
09/25	2,680	2,680	2,608	2,650	-1.27%	118,200	771億1500万	+11.63%	10.09	0.26
09/22	2,645	2,695	2,595	2,684	+0.98%	131,600	781億440万	+14.02%	10.22	0.27
09/21	2,625	2,678	2,625	2,658	+2.23%	142,500	773億4780万	+13.93%	10.12	0.26
09/20	2,638	2,639	2,585	2,600	-0.46%	124,200	756億6000万	+12.41%	9.9	0.26
09/19	2,588	2,635	2,583	2,612	+1.83%	88,800	760億920万	+13.66%	9.95	0.26
09/15	2,598	2,638	2,551	2,565	-0.04%	158,700	746億4150万	+12.35%	9.77	0.25
09/14	2,560	2,584	2,541	2,566	+1.91%	153,400	746億7060万	+13.19%	9.77	0.25
09/13	2,490	2,540	2,483	2,518	+1.7%	143,300	732億7380万	+11.91%	9.59	0.25
09/12	2,485	2,490	2,423	2,476	+1.52%	107,300	720億5160万	+10.78%	9.43	0.24
09/11	2,338	2,439	2,338	2,439	+4.95%	101,000	709億7490万	+9.77%	9.29	0.24
09/08	2,345	2,351	2,317	2,324	-0.68%	102,500	676億2840万	+5.16%	8.85	0.23
09/07	2,325	2,352	2,313	2,340	+0.04%	77,500	680億9400万	+6.36%	8.91	0.23
09/06	2,283	2,343	2,283	2,339	+2.45%	78,300	680億6490万	+6.8%	8.91	0.23
09/05	2,300	2,321	2,262	2,283	-0.44%	73,700	664億3530万	+4.72%	8.69	0.23
09/04	2,265	2,298	2,265	2,293	+1.64%	68,300	667億2630万	+5.43%	8.73	0.23
09/01	2,236	2,270	2,236	2,256	+0.89%	56,400	656億4960万	+4.06%	8.59	0.22
08/31	2,220	2,255	2,220	2,236	0%	49,600	650億6760万	+3.52%	8.51	0.22
08/30	2,195	2,247	2,195	2,236	+1.87%	59,500	650億6760万	+3.9%	8.51	0.22
08/29	2,195	2,207	2,178	2,195	0%	27,800	638億7450万	+2.43%	8.36	0.22
08/28	2,199	2,216	2,194	2,195	+0.87%	33,700	638億7450万	+2.76%	8.36	0.22
08/25	2,187	2,189	2,168	2,176	-0.46%	29,600	633億2160万	+2.26%	8.29	0.21
08/24	2,151	2,188	2,151	2,186	+0.92%	33,000	636億1260万	+3.06%	8.32	0.22
08/23	2,165	2,173	2,157	2,166	-1.37%	34,900	630億3060万	+2.46%	8.25	0.21
08/22	2,157	2,196	2,157	2,196	+2.04%	49,900	639億360万	+4.27%	8.36	0.22
08/21	2,135	2,171	2,135	2,152	+0.19%	35,200	626億2320万	+2.72%	8.19	0.21
08/18	2,164	2,175	2,136	2,148	-0.79%	44,800	625億680万	+2.97%	8.18	0.21
08/17	2,159	2,167	2,120	2,165	+0.19%	59,400	630億150万	+4.19%	8.24	0.21
08/16	2,197	2,200	2,159	2,161	-3.31%	63,300	628億8510万	+4.45%	8.23	0.21
08/15	2,224	2,238	2,205	2,235	+0.4%	51,200	650億3850万	+8.55%	8.51	0.22
08/14	2,200	2,255	2,199	2,226	+2.11%	88,500	647億7660万	+8.74%	8.48	0.22
08/10	2,138	2,180	2,135	2,180	+2.64%	93,600	634億3800万	+7.18%	8.3	0.22
08/09	2,151	2,151	2,117	2,124	-1.26%	57,300	618億840万	+4.94%	8.09	0.21
08/08	2,149	2,162	2,145	2,151	+0.09%	50,700	625億9410万	+6.7%	8.19	0.21
08/07	2,130	2,169	2,129	2,149	+0.89%	62,300	625億3590万	+7.18%	8.18	0.21
08/04	2,082	2,130	2,082	2,130	+2.16%	69,000	619億8300万	+6.87%	8.11	0.21
08/03	2,097	2,100	2,072	2,085	-0.52%	91,400	606億7350万	+5.25%	7.94	0.21
08/02	2,116	2,130	2,089	2,096	+0.38%	121,000	609億9360万	+6.29%	7.98	0.21
08/01	2,133	2,133	2,084	2,088	-2.38%	132,400	607億6080万	+6.48%	7.95	0.21
07/31	2,145	2,166	2,112	2,139	+1.04%	128,100	622億4490万	+9.64%	8.14	0.21
07/28	2,073	2,117	2,054	2,117	+2.07%	150,200	616億470万	+9.18%	8.06	0.21
07/27	2,041	2,075	2,041	2,074	+1.62%	83,400	603億5340万	+7.63%	7.9	0.2
07/26	2,013	2,042	2,001	2,041	+1.44%	56,100	593億9310万	+6.47%	7.77	0.2
07/25	2,025	2,035	2,008	2,012	+0.5%	80,700	585億4920万	+5.51%	7.66	0.2
07/24	2,000	2,009	1,987	2,002	+0.35%	59,400	582億5820万	+5.48%	7.62	0.2
07/21	2,008	2,014	1,987	1,995	-0.65%	73,100	580億5450万	+5.61%	7.6	0.2
07/20	2,010	2,022	1,997	2,008	+0.15%	65,100	584億3280万	+6.87%	7.65	0.2
07/19	2,013	2,014	1,986	2,005	+1.62%	81,900	583億4550万	+7.28%	7.63	0.2
07/18	1,930	1,994	1,930	1,973	+2.55%	114,400	574億1430万	+6.13%	7.51	0.19
07/14	1,945	1,945	1,922	1,924	-0.52%	78,000	559億8840万	+4%	7.33	0.19
07/13	1,946	1,952	1,924	1,934	-0.62%	88,000	562億7940万	+4.94%	7.36	0.19

8386 百十四銀行

株価チャート

2023/07/13～2023/12/07

株価推移

開示資料

決算

株式

チャート