8386 百十四銀行

株価チャート

2024/02/20

2023/09/22～2024/02/20

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
2024
02/20	2,734	2,748	2,693	2,698	-1.32%	56,100	776億7542万	+5.97%	10.27	0.25
02/19	2,662	2,734	2,662	2,734	+3.09%	60,700	787億1186万	+7.89%	10.41	0.26
02/16	2,631	2,679	2,631	2,652	+1.49%	68,100	763億5108万	+5.2%	10.1	0.25
02/15	2,662	2,684	2,611	2,613	-1.69%	63,300	752億2827万	+4.02%	9.95	0.25
02/14	2,670	2,684	2,630	2,658	-0.67%	49,200	765億2382万	+6.15%	10.12	0.25
02/13	2,654	2,689	2,648	2,676	+0.49%	66,300	770億4204万	+7.25%	10.19	0.25
02/09	2,715	2,715	2,648	2,663	-2.06%	73,900	766億6777万	+7.16%	10.14	0.25
02/08	2,700	2,726	2,676	2,719	-0.22%	96,400	782億8001万	+9.9%	10.35	0.26
02/07	2,694	2,730	2,656	2,725	+1.19%	77,200	784億5275万	+10.73%	10.38	0.26
02/06	2,675	2,720	2,656	2,693	-0.41%	136,100	775億3147万	+10.01%	10.25	0.25
02/05	2,616	2,711	2,598	2,704	+9.65%	220,400	778億4816万	+11%	10.3	0.25
02/02	2,486	2,488	2,445	2,466	-0.6%	50,300	709億9614万	+1.86%	9.39	0.23
02/01	2,475	2,494	2,452	2,481	-0.52%	76,200	714億2799万	+2.69%	9.45	0.23
01/31	2,471	2,494	2,444	2,494	+1.42%	44,100	718億226万	+3.53%	9.5	0.23
01/30	2,490	2,490	2,450	2,459	-0.32%	43,200	707億9461万	+2.46%	9.36	0.23
01/29	2,459	2,489	2,457	2,467	+0.69%	56,500	710億2493万	+3.01%	9.39	0.23
01/26	2,440	2,485	2,424	2,450	+0.25%	83,500	705億3550万	+2.47%	9.33	0.23
01/25	2,454	2,480	2,437	2,444	+0.16%	77,200	703億6276万	+2.35%	9.31	0.23
01/24	2,390	2,449	2,388	2,440	+1.71%	99,600	702億4760万	+2.26%	9.29	0.23
01/23	2,425	2,438	2,394	2,399	-0.87%	67,100	690億6721万	+0.59%	9.13	0.23
01/22	2,400	2,429	2,400	2,420	+1%	49,000	696億7180万	+1.26%	9.21	0.23
01/19	2,415	2,415	2,389	2,396	-0.46%	40,300	689億8084万	+0.13%	9.12	0.23
01/18	2,385	2,411	2,383	2,407	+0.88%	62,900	692億9753万	+0.33%	9.16	0.23
01/17	2,398	2,425	2,386	2,386	-0.33%	44,500	686億9294万	-0.75%	9.08	0.22
01/16	2,426	2,426	2,384	2,394	-1.12%	59,100	689億2326万	-0.66%	9.12	0.23
01/15	2,399	2,447	2,398	2,421	+0.96%	58,100	697億59万	+0.25%	9.22	0.23
01/12	2,429	2,433	2,386	2,398	-1.24%	92,000	690億3842万	-0.83%	9.13	0.23
01/11	2,426	2,470	2,425	2,428	+0.79%	67,100	699億212万	+0.25%	9.24	0.23
01/10	2,428	2,445	2,408	2,409	-0.78%	63,800	693億5511万	-0.74%	9.17	0.23
01/09	2,442	2,455	2,418	2,428	+0.17%	56,400	699億212万	-0.29%	9.24	0.23
01/05	2,421	2,435	2,391	2,424	+1.42%	72,100	697億8696万	-0.7%	9.23	0.23
01/04	2,410	2,410	2,363	2,390	-0.67%	76,800	688億810万	-2.41%	9.1	0.22
2023
12/29	2,394	2,430	2,389	2,406	+0.5%	53,500	692億6874万	-2.12%	9.16	0.23
12/28	2,383	2,397	2,372	2,394	+0.21%	37,100	689億2326万	-2.92%	9.12	0.23
12/27	2,347	2,389	2,337	2,389	+2.31%	57,100	687億7931万	-3.47%	9.1	0.22
12/26	2,334	2,336	2,314	2,335	+0.04%	52,200	672億2465万	-6%	8.89	0.22
12/25	2,358	2,358	2,326	2,334	+1.13%	45,900	671億9586万	-6.45%	8.89	0.22
12/22	2,286	2,324	2,286	2,308	+1.14%	62,100	664億4732万	-7.86%	8.79	0.22
12/21	2,315	2,315	2,282	2,282	-2.06%	60,400	656億9878万	-9.37%	8.69	0.21
12/20	2,340	2,361	2,328	2,330	-1.23%	69,700	670億8070万	-8.01%	8.87	0.22
12/19	2,381	2,381	2,344	2,359	-0.67%	54,400	679億1561万	-7.45%	8.98	0.22
12/18	2,365	2,384	2,333	2,375	-0.54%	60,900	683億7625万	-7.34%	9.04	0.22
12/15	2,427	2,433	2,377	2,388	-1.61%	95,300	687億5052万	-7.44%	9.09	0.22
12/14	2,509	2,515	2,422	2,427	-3.58%	88,200	698億7333万	-6.47%	9.24	0.23
12/13	2,507	2,528	2,498	2,517	+0.96%	58,300	724億6443万	-3.45%	9.58	0.24
12/12	2,535	2,539	2,493	2,493	-2.35%	86,600	717億7347万	-4.99%	9.49	0.23
12/11	2,561	2,574	2,531	2,553	+0.59%	112,400	735億87万	-3.41%	9.72	0.24
12/08	2,533	2,561	2,507	2,538	+0.4%	118,600	730億6902万	-4.59%	9.66	0.24
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

8386 百十四銀行

株価チャート

2023/09/22～2024/02/20

株価推移

開示資料

決算

株式

チャート