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
10/06	3,270	3,340	3,245	3,335	+2.62%	243,000	-	+6.04%	-	-
10/05	3,240	3,270	3,190	3,250	+1.25%	236,900	-	+3.67%	-	-
10/02	3,230	3,315	3,195	3,210	-0.62%	286,500	-	+2.69%	-	-
10/01	3,260	3,275	3,135	3,230	-0.77%	401,100	-	+3.63%	-	-
09/30	3,235	3,290	3,205	3,255	+1.09%	351,500	-	+4.83%	-	-
09/29	3,185	3,265	3,150	3,220	-2.13%	274,900	-	+4.07%	-	-
09/28	3,270	3,325	3,250	3,290	+1.39%	361,200	-	+6.71%	-	-
09/25	3,140	3,260	3,140	3,245	+4.51%	312,600	-	+5.73%	-	-
09/24	3,125	3,135	3,090	3,105	-1.11%	308,300	-	+1.31%	-	-
09/18	3,115	3,165	3,080	3,140	+1.45%	575,600	-	+2.41%	-	-
09/17	3,100	3,145	3,060	3,095	0%	315,200	-	+1.04%	-	-
09/16	3,080	3,155	3,060	3,095	+1.31%	218,900	-	+1.04%	-	-
09/15	3,115	3,125	3,040	3,055	-1.77%	173,700	-	-0.03%	-	-
09/14	3,060	3,145	3,060	3,110	+0.81%	182,600	-	+2.07%	-	-
09/11	2,985	3,110	2,937	3,085	+0.98%	387,500	-	+1.58%	-	-
09/10	2,972	3,060	2,970	3,055	+2.76%	292,900	-	+0.79%	-	-
09/09	3,000	3,045	2,973	2,973	-0.9%	310,500	-	-1.69%	-	-
09/08	3,055	3,095	3,000	3,000	-2.91%	245,200	-	-0.6%	-	-
09/07	3,120	3,140	3,080	3,090	-0.8%	309,300	-	+2.69%	-	-
09/04	3,135	3,165	3,055	3,115	-0.48%	234,500	-	+3.83%	-	-
09/03	3,150	3,195	3,100	3,130	+0.64%	256,100	-	+4.86%	-	-
09/02	3,100	3,160	3,080	3,110	-1.74%	218,100	-	+4.68%	-	-
09/01	3,100	3,175	3,075	3,165	+0.96%	215,500	-	+6.78%	-	-
08/31	3,105	3,180	3,090	3,135	0%	231,100	-	+6.02%	-	-
08/28	3,050	3,175	3,045	3,135	+1.62%	208,800	-	+6.27%	-	-
08/27	3,040	3,100	3,020	3,085	+1.98%	315,800	-	+4.9%	-	-
08/26	3,000	3,050	2,992	3,025	+1.58%	210,500	-	+3.17%	-	-
08/25	2,953	2,990	2,940	2,978	+1.5%	171,400	-	+1.85%	-	-
08/24	3,015	3,025	2,912	2,934	-1.54%	212,400	-	+0.82%	-	-
08/21	2,933	3,010	2,927	2,980	+0.98%	227,800	-	+2.69%	-	-
08/20	2,940	3,005	2,911	2,951	+0.37%	286,800	-	+2%	-	-
08/19	3,075	3,090	2,938	2,940	-6.22%	338,600	-	+2.05%	-	-
08/18	3,140	3,205	3,120	3,135	+0.32%	422,700	-	+9.23%	-	-
08/17	3,085	3,150	3,085	3,125	+1.3%	351,300	-	+9.65%	-	-
08/14	3,090	3,195	3,065	3,085	-0.16%	390,900	-	+8.93%	-	-
08/13	3,000	3,115	2,998	3,090	+6.4%	598,100	-	+9.69%	-	-
08/12	2,871	2,937	2,871	2,904	+2.61%	275,900	-	+3.75%	-	-
08/10	2,874	2,892	2,815	2,830	-1.46%	249,300	-	+1.51%	-	-
08/07	2,924	2,934	2,866	2,872	-1.91%	388,300	-	+3.27%	-	-
08/06	2,963	3,055	2,875	2,928	+1.39%	554,600	-	+5.67%	-	-
08/05	2,834	2,947	2,786	2,888	+2.67%	355,400	-	+4.68%	-	-
08/04	2,784	2,866	2,784	2,813	+0.75%	255,100	-	+2.44%	-	-
08/03	2,850	2,879	2,697	2,792	-1.9%	430,400	-	+2.05%	-	-
07/31	2,799	2,911	2,740	2,846	+3.91%	573,300	-	+4.36%	-	-
07/30	2,727	2,776	2,693	2,739	-1.83%	479,600	-	+0.92%	-	-
07/29	2,910	2,926	2,730	2,790	-4.58%	651,600	-	+3.18%	-	-
07/28	2,967	3,000	2,901	2,924	-2.53%	320,000	-	+8.58%	-	-
07/27	2,980	3,025	2,958	3,000	+1.15%	376,600	-	+12.11%	-	-
07/24	2,886	2,972	2,870	2,966	+2.13%	345,600	-	+11.84%	-	-
07/23	2,855	2,938	2,854	2,904	+1.36%	346,300	-	+10.38%	-	-
07/22	2,860	2,905	2,816	2,865	+1.7%	449,800	-	+9.69%	-	-
07/21	2,678	2,838	2,656	2,817	+7.19%	668,800	-	+8.43%	-	-
07/17	2,739	2,755	2,581	2,628	-4.19%	487,000	-	+1.55%	-	-
07/16	2,734	2,770	2,721	2,743	-0.15%	308,200	-	+6.19%	-	-
07/15	2,683	2,747	2,663	2,747	+3.19%	291,100	-	+6.8%	-	-
07/14	2,651	2,678	2,607	2,662	+0.57%	210,100	-	+3.9%	-	-
07/13	2,653	2,726	2,644	2,647	-0.15%	231,200	-	+3.56%	-	-
07/10	2,692	2,747	2,650	2,651	-1.05%	281,500	-	+4.08%	-	-
07/09	2,650	2,687	2,625	2,679	-0.59%	203,700	-	+5.51%	-	-
07/08	2,646	2,715	2,637	2,695	+2.24%	341,600	-	+6.61%	-	-
07/07	2,673	2,721	2,621	2,636	+0.11%	351,000	-	+4.77%	-	-
07/06	2,647	2,682	2,626	2,633	-1.35%	321,400	-	+5.03%	-	-
07/03	2,630	2,671	2,611	2,669	+1.68%	244,800	-	+6.85%	-	-
07/02	2,645	2,694	2,618	2,625	+0.5%	324,300	-	+5.38%	-	-
07/01	2,570	2,637	2,568	2,612	+2.23%	290,000	-	+5.11%	-	-
06/30	2,587	2,625	2,547	2,555	-1.24%	313,200	-	+2.94%	-	-
06/29	2,582	2,617	2,546	2,587	+1.05%	283,500	-	+4.23%	-	-
06/26	2,530	2,572	2,520	2,560	+1.75%	242,100	-	+3.18%	-	-
06/25	2,500	2,527	2,475	2,516	+1.53%	234,600	-	+1.41%	-	-
06/24	2,533	2,552	2,450	2,478	-2.17%	244,100	-	-0.24%	-	-
06/23	2,530	2,572	2,505	2,533	+1.24%	307,600	-	+1.93%	-	-
06/22	2,401	2,504	2,381	2,502	+4.77%	434,200	-	+0.72%	-	-
06/19	2,427	2,440	2,361	2,388	-2.33%	471,200	-	-3.79%	-	-
06/18	2,456	2,488	2,429	2,445	+0.58%	392,700	-	-1.65%	-	-
06/17	2,549	2,573	2,431	2,431	-3.19%	296,900	-	-2.13%	-	-
06/16	2,506	2,546	2,455	2,511	-1.76%	283,500	-	+0.97%	-	-
06/15	2,608	2,618	2,542	2,556	+1.39%	333,400	-	+3.06%	-	-
06/12	2,532	2,568	2,510	2,521	+2.35%	356,800	-	+1.9%	-	-
06/11	2,489	2,515	2,441	2,463	-1.04%	234,500	-	-0.16%	-	-
06/10	2,522	2,585	2,477	2,489	-0.96%	379,100	-	+0.89%	-	-
06/09	2,459	2,537	2,447	2,513	+3.08%	376,300	-	+2.07%	-	-
06/08	2,374	2,438	2,357	2,438	0%	373,800	-	-0.73%	-	-
06/05	2,453	2,477	2,411	2,438	+1.46%	275,800	-	-0.73%	-	-
06/04	2,353	2,440	2,315	2,403	+0.71%	304,600	-	-1.88%	-	-
06/03	2,402	2,423	2,364	2,386	-1.24%	426,000	-	-2.37%	-	-
06/02	2,320	2,419	2,282	2,416	+0.12%	361,700	-	-0.98%	-	-
06/01	2,477	2,480	2,400	2,413	-2.9%	521,600	-	-0.94%	-	-
05/29	2,471	2,509	2,449	2,485	0%	409,200	-	+2.14%	-	-
05/28	2,510	2,510	2,412	2,485	-1.97%	338,700	-	+2.35%	-	-
05/27	2,534	2,566	2,471	2,535	-0.98%	236,100	-	+4.49%	-	-
05/26	2,555	2,585	2,492	2,560	+0.08%	204,200	-	+5.61%	-	-
05/25	2,555	2,574	2,500	2,558	-0.04%	306,800	-	+5.7%	-	-
05/22	2,598	2,600	2,540	2,559	-0.89%	198,500	-	+5.96%	-	-
05/21	2,588	2,633	2,568	2,582	+2.91%	346,900	-	+7.23%	-	-
05/20	2,536	2,556	2,480	2,509	-0.16%	318,300	-	+4.63%	-	-
05/19	2,500	2,564	2,480	2,513	+1.99%	401,400	-	+5.15%	-	-
05/18	2,467	2,481	2,409	2,464	-0.12%	328,500	-	+3.4%	-	-
05/15	2,430	2,514	2,424	2,467	+2.28%	381,900	-	+3.87%	-	-
05/14	2,450	2,475	2,377	2,412	-3.52%	545,800	-	+1.99%	-	-
05/13	2,388	2,516	2,367	2,500	+6.75%	786,800	-	+6.07%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	1,238 495 4/2	785 314 11/26	321,200 803,000 12/1	28.58	18.13	0.73	0.46	-	-	21.02倍 3/31
2011年 3月期	993 397 4/26	623 249 3/15	278,400 696,000 10/27	23.63	14.82	0.6	0.38	1231億17万	772億892万	18.57倍 3/31
2012年 3月期	1,033 413 2/29	628 251 6/17	314,800 787,000 10/28	22.03	13.39	0.6	0.37	1280億6141万	778億2907万	20.48倍 3/30
2013年 3月期	988 395 3/29 395 3/28	683 273 6/4	374,400 936,000 3/8	20.93	14.47	0.52	0.36	1224億8004万	846億5076万	20.56倍 3/29
2014年 3月期	1,065 426 4/8	710 284 6/14	832,000 2,080,000 8/6	11.46	7.64	0.53	0.36	1320億9240万	880億6160万	9.58倍 3/31
2015年 3月期	1,110 444 3/16	753 301 10/17	734,800 1,837,000 2/12	14.88	10.09	0.48	0.32	1376億7377万	933億3289万	13.27倍 3/31
2016年 3月期	1,208 483 8/11	778 311 2/12	524,800 1,312,000 8/4	12.37	7.96	0.54	0.35	1497億6674万	964億3365万	8.09倍 3/31
2017年 3月期	1,038 415 12/16	705 282 7/6	1,686,400 4,216,000 9/16	12.73	8.65	0.44	0.3	1286億8156万	874億4145万	11.53倍 3/31
2018年 3月期	1,050 420 10/25	855 342 3/5	486,000 1,215,000 10/25	12.12	9.87	0.42	0.34	1260億	1026億	10.39倍 3/30
2019年 3月期	960 384 6/15	569 2,276 3/14	603,600 150,900 3/26	20.29	12.03	0.4	0.23	1152億	682億8000万	12.11倍 3/29
2020年 3月期	596 2,383 4/15	348 1,393 3/13	963,200 240,800 3/27	9.12	5.33	0.28	0.16	714億9000万	417億9000万	7.5倍 3/31
2021年 3月期	512 2,048 5/29	362 1,446 1/5	767,600 191,900 3/19	23.55	16.63	0.21	0.15	614億4000万	433億8000万	19.46倍 3/31
2022年 3月期	460 1,839 2/17 1,839 2/16	327 1,307 11/29	4,186,000 1,046,500 11/30	4.63	3.29	0.19	0.14	551億7000万	392億1000万	4.18倍 3/31
2023年 3月期	521 2,083 1/30	402 1,606 4/27 1,606 4/8	1,076,400 269,100 10/28	6.6	5.09	0.21	0.17	606億1530万	481億8000万	5.82倍 3/31
2024年 3月期	769 3,075 3/22	433 1,735 6/9 1,733 6/8	1,040,400 260,100 11/8	9.15	5.15	0.27	0.15	885億2925万	504億8850万	8.85倍 3/29
2025年 3月期	943 3,770 3/27	607 2,428 9/17	953,200 238,300 5/13	7.83	5.05	0.33	0.21	1079億3510万	699億212万	7.22倍 3/31
2026年 3月期	2,598 10,390 2/12	638 2,553 4/7	2,811,600 702,900 8/26	15.64	3.84	0.76	0.19	2974億6570万	730億9239万	12.58倍 3/31
最新	3,335 2026/10/6		243,000	-		-		3819億2420万		-

百十四銀行（8386）のPER（株価収益率）の推移

2026/05/13～2026/10/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート