8387 四国銀行

8387
2025/06/12
時価
472億円
PER 予
6.55倍
2010年以降
3.48-35.85倍
(2010-2025年)
PBR
0.29倍
2010年以降
0.17-0.95倍
(2010-2025年)
配当 予
4.49%
ROE 予
4.44%
ROA 予
0.21%
資料
Link
CSV,JSON

株価チャート

株価

6/12

前日 (6/11)
1,120
始値
1,119
高値
1,120
安値
1,113
終値 -0.54%
1,114
出来高 -23.63%
68,200

乖離率

株価(5日)
移動平均値
-0.8%
1,123
株価(25日)
移動平均値
-1.42%
1,130
出来高(5日)
移動平均値
+5.38%
64,720

2025/01/16~2025/06/12

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
06/121,1191,1201,1131,114-0.54%68,200472億3360万-1.42%6.550.29
06/111,1261,1291,1141,120-0.53%89,300474億8800万-0.97%6.580.29
06/101,1331,1431,1251,126-0.09%71,800477億4240万-0.62%6.620.29
06/091,1301,1371,1261,1270%40,000477億8480万-0.62%6.630.29
06/061,1321,1421,1271,127-0.88%54,300477億8480万-0.7%6.630.29
06/051,1541,1541,1321,137-1.56%81,900482億880万0%6.680.3
06/041,1451,1611,1451,155+1.14%83,500489億7200万+1.49%6.790.3
06/031,1441,1471,1341,142-0.17%75,800484億2080万+0.26%6.710.3
06/021,1431,1461,1361,144-0.35%46,500485億560万+0.35%6.730.3
05/301,1241,1481,1201,148+1.77%100,700486億7520万+0.61%6.750.3
05/291,1201,1341,1191,128+1.08%115,600478億2720万-1.14%6.630.29
05/281,1271,1341,1161,116-0.36%70,600473億1840万-2.28%6.560.29
05/271,1211,1241,1131,120-0.27%44,100474億8800万-2.01%6.580.29
05/261,1241,1281,1141,123+0.09%58,300476億1520万-1.75%6.60.29
05/231,1241,1331,1181,122+0.54%55,700475億7280万-1.75%6.60.29
05/221,1271,1271,1111,116-1.41%62,900473億1840万-2.28%6.560.29
05/211,1171,1441,1171,132+2.35%150,100479億9680万-0.88%6.650.3
05/201,1101,1161,1051,106-0.36%94,800468億9440万-2.98%6.50.29
05/191,1071,1171,0991,110+0.09%110,800470億6400万-2.72%6.530.29
05/161,1221,1231,0981,109-1.16%117,200470億2160万-2.55%6.520.29
05/151,1351,1491,1221,122-3.53%112,200475億7280万-1.32%6.60.29
05/141,1451,1651,1321,163+1.57%95,700493億1120万+2.83%6.840.3
05/131,1721,1891,1431,145-0.26%152,600485億4800万+1.6%6.730.3
05/121,1481,1591,1311,1480%129,600486億7520万+1.95%6.750.3
05/091,1581,1961,1471,148-0.09%213,000486億7520万+1.77%6.750.3
05/081,1501,1521,1411,149-0.61%70,000487億1760万+1.68%6.750.3
05/071,1391,1611,1341,156+0.43%94,800490億1440万+2.12%6.80.3
05/021,1581,1621,1401,151-0.43%129,400488億240万+1.41%6.770.3
05/011,1701,1751,1551,156-2.2%109,000490億1440万+1.4%6.80.3
04/301,1691,1821,1641,182+1.55%71,600501億1680万+3.41%6.950.31
04/281,1621,1751,1621,164-0.26%82,100493億5360万+1.66%6.840.3
04/251,1711,1801,1581,167-0.26%74,700494億8080万+1.57%6.860.3
04/241,1801,1871,1691,170-0.34%72,200496億800万+1.56%6.880.31
04/231,1711,1921,1631,174+1.56%153,400497億7760万+1.65%6.90.31
04/221,1371,1581,1321,156+1.05%80,800490億1440万-0.09%6.80.3
04/211,1431,1461,1331,144+0.09%75,200485億560万-1.21%6.730.3
04/181,1351,1451,1291,143+1.78%65,900484億6320万-1.55%6.720.3
04/171,1021,1231,1011,123+1.91%52,800476億1520万-3.44%6.60.29
04/161,1251,1311,1011,102-1.34%76,700467億2480万-5.41%6.480.29
04/151,1191,1221,1101,117+0.81%85,400473億6080万-4.37%6.570.29
04/141,0931,1121,0831,108+1.37%80,600469億7920万-5.38%6.510.29
04/111,0591,0931,0451,093-2.32%136,700463億4320万-6.98%6.430.29
04/101,1571,1621,1081,119+7.8%171,500474億4560万-5.09%6.580.29
04/091,0551,0551,0141,038-4.33%234,700440億1120万-12.18%6.10.27
04/081,0661,1001,0551,085+10.49%237,900460億400万-8.67%6.380.28
04/079501,005935982-6.39%300,300416億3680万-17.55%5.770.26
04/041,0791,0881,0251,049-7.25%412,700444億7760万-12.51%6.170.27
04/031,1441,1471,1201,131-4.72%220,500479億5440万-6.06%6.650.29
04/021,2021,2021,1741,187-0.84%102,200503億2880万-1.58%6.980.31
04/011,2201,2201,1911,197-0.5%80,000507億5280万-0.66%7.040.31
03/311,2111,2111,1811,203-2.67%144,700510億720万-0.08%7.370.31
03/281,2211,2501,2201,236-2.14%144,700530億2440万+2.66%7.570.32
03/271,2421,2631,2381,263+1.28%295,700541億8270万+5.07%7.740.33
03/261,2441,2471,2311,247+0.97%136,200534億9630万+3.92%7.640.33
03/251,2471,2501,2351,235-0.96%95,200529億8150万+3.09%7.570.32
03/241,2631,2651,2461,247-1.19%127,400534億9630万+4.26%7.640.33
03/211,2311,2621,2311,262+3.1%167,500541億3980万+5.78%7.730.33
03/191,2251,2351,2211,224+0.08%84,700525億960万+2.86%7.50.32
03/181,2051,2261,2021,223+1.75%162,600524億6670万+2.95%7.490.32
03/171,2091,2101,1981,202+0.08%98,500515億6580万+1.35%7.360.31
03/141,1901,2061,1901,201+0.67%129,900515億2290万+1.35%7.360.31
03/131,1981,2041,1911,193+0.42%87,200511億7970万+0.68%7.310.31
03/121,1751,1921,1751,188+0.68%97,600509億6520万+0.25%7.280.31
03/111,1701,1801,1581,180-0.51%136,900506億2200万-0.51%7.230.31
03/101,2061,2061,1861,186-0.59%86,500508億7940万-0.17%7.270.31
03/071,1911,2001,1791,193-1.49%101,800511億7970万+0.42%7.310.31
03/061,1991,2111,1991,211+2.11%73,000519億5190万+1.94%7.420.32
03/051,1831,1961,1831,186+0.42%76,600508億7940万-0.08%7.270.31
03/041,1801,1821,1691,181+0.17%68,000506億6490万-0.42%7.240.31
03/031,1701,1801,1681,179+0.77%69,900505億7910万-0.42%7.220.31
02/281,1791,1801,1691,170-1.02%76,600501億9300万-1.1%7.170.31
02/271,1701,1821,1691,182+1.03%51,900507億780万0%7.240.31
02/261,1651,1721,1611,170+0.17%120,000501億9300万-0.93%7.170.31
02/251,1771,1821,1681,168-1.18%83,400501億720万-1.02%7.160.3
02/211,1831,1881,1721,1820%84,200507億780万+0.17%7.240.31
02/201,1931,1951,1731,182-0.92%133,100507億780万+0.25%7.240.31
02/191,2051,2191,1921,193-1.08%141,600511億7970万+1.27%7.310.31
02/181,2081,2191,1981,206+0.17%113,300517億3740万+2.55%7.390.31
02/171,1981,2081,1941,204+1.09%117,300516億5160万+2.64%7.380.31
02/141,1831,1911,1771,191+1.28%114,500510億9390万+1.71%7.30.31
02/131,1771,1841,1701,176-0.08%136,500504億5040万+0.51%7.20.31
02/121,1781,1801,1651,177+0.68%118,600504億9330万+0.68%7.210.31
02/101,1711,1711,1561,169-0.51%127,800501億5010万+0.09%7.160.3
02/071,1681,1841,1601,1750%145,700504億750万+0.6%7.20.31
02/061,2091,2201,1531,175-2.25%367,100504億750万+0.69%7.20.31
02/051,2181,2301,1961,202-0.74%132,200515億6580万+3.09%7.360.31
02/041,2171,2171,1951,211+1.17%98,400519億5190万+4.13%7.420.32
02/031,2191,2201,1931,197-2.05%165,000513億5130万+3.1%7.330.31
01/311,2101,2281,2001,222+1.16%141,400524億2380万+5.53%7.490.32
01/301,1921,2081,1811,208+1.6%190,600518億2320万+4.86%7.40.32
01/291,1781,1901,1691,189+1.36%116,500510億810万+3.57%7.280.31
01/281,1611,1741,1591,173+1.12%154,600503億2170万+2.45%7.190.31
01/271,1591,1641,1541,160+1.22%118,500497億6400万+1.58%7.110.3
01/241,1491,1591,1391,146-0.35%114,100491億6340万+0.44%7.020.3
01/231,1501,1521,1361,1500%104,600493億3500万+0.79%7.050.3
01/221,1491,1501,1361,150+0.26%126,000493億3500万+0.88%7.050.3
01/211,1631,1671,1421,147-1.04%127,300492億630万+0.61%7.030.3
01/201,1661,1721,1541,159-0.09%113,400497億2110万+1.67%7.10.3
01/171,1521,1601,1341,160+0.17%109,200497億6400万+1.84%7.110.3
01/161,1591,1631,1471,158+0.35%117,000496億7820万+1.76%7.090.3

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
3,025
605
4/10

605
4/3
2,105
421
11/27
82,200
411,000
11/20
--+12.37%
5/7
-11.53%
11/13
2008年
3月期
2,640
528
5/14
1,805
361
3/5
269,800
1,349,000
9/21
--+12.99%
4/2
-11.75%
1/22
2009年
3月期
2,495
499
6/6
1,600
320
10/7
314,800
1,574,000
4/30
--+20.09%
10/30
-13.37%
3/12
2010年
3月期
2,075
415
4/2
1,365
273
11/25
99,000
495,000
12/10
--+8.74%
12/10
-8.82%
10/5
2011年
3月期
1,585
317
4/12
1,040
208
10/29
73,200
366,000
3/11
692億6450万454億4800万+9.25%
2/4
-19.66%
3/15
2012年
3月期
1,630
326
3/27
1,090
218
6/7
51,800
259,000
3/9
712億3100万476億3300万+13.93%
7/4
-10.06%
8/5
2013年
3月期
1,615
323
3/21
885
177
7/25
627,200
3,136,000
5/31
705億7550万386億7450万+19.12%
3/19
-23.35%
5/31
2014年
3月期
1,625
325
4/8
985
197
3/20
304,200
1,521,000
3/18
710億1250万430億4450万+6.46%
7/3
-16.27%
5/23
2015年
3月期
1,350
270
2/27
1,000
200
4/15

200
4/14

他2件
125,000
625,000
4/2
589億9500万437億+10.81%
11/13
-9.08%
10/17
2016年
3月期
1,555
311
11/20
1,000
200
2/24

200
2/23
639,000
3,195,000
11/30
679億5350万437億+16.34%
11/20
-15.27%
8/25
2017年
3月期
1,585
317
2/16
965
193
7/8

193
7/6

他2件
117,800
589,000
12/2
686億3050万421億7050万+18.99%
11/21
-6.9%
4/6
2018年
3月期
1,839
10/27
1,375
275
4/12
170,800
11/9
796億2870万595億3750万+17.23%
5/10
-10.18%
11/24
2019年
3月期
1,647
4/26
993
2/15
200,700
3/26
713億1510万429億9690万+12.42%
9/21
-18.03%
12/25
2020年
3月期
1,097
4/2
623
3/13
241,000
3/27
470億6130万267億2670万+15.63%
3/30
-25.25%
3/13
2021年
3月期
911
3/19
657
1/20
541,300
3/29
390億8190万281億8530万+16.88%
3/19
-10.03%
7/31
2022年
3月期
838
2/14
664
5/26
827,100
5/27
359億5020万284億8560万+7.62%
5/9
-7.51%
3/8
2023年
3月期
1,053
1/13
712
4/11

4/8
364,400
3/13
451億7370万305億4480万+11.55%
1/13
-9.32%
3/14
2024年
3月期
1,267
3/27
825
6/1
474,300
10/30
543億5430万353億9250万+13.9%
3/8
-6.86%
4/17
2025年
3月期
1,265
3/24
907
8/5
406,800
11/11
542億6850万389億1030万+12.06%
11/15
-20.57%
8/5
最新1,114
2025/6/12
68,200472億3360万-1.42%
1,130

年間値上がり率

1984/12/27 vs 1983/12/22
29%(1.29倍)
1985/12/23 vs 1984/12/27
47%(1.47倍)
1986/12/26 vs 1985/12/23
0%(1倍)
1987/12/28 vs 1986/12/26
33%(1.33倍)
1988/12/28 vs 1987/12/28
41%(1.41倍)
1989/12/29 vs 1988/12/28
55%(1.55倍)
1990/12/28 vs 1989/12/29
-36%(0.64倍)
1991/12/30 vs 1990/12/28
-10%(0.9倍)
1992/12/29 vs 1991/12/30
-7%(0.93倍)
1993/12/29 vs 1992/12/29
9%(1.09倍)
1994/12/30 vs 1993/12/29
4%(1.04倍)
1995/12/29 vs 1994/12/30
1%(1.01倍)
1996/12/30 vs 1995/12/29
5%(1.05倍)
1997/12/30 vs 1996/12/30
-15%(0.85倍)
1998/12/30 vs 1997/12/30
10%(1.1倍)
1999/12/30 vs 1998/12/30
-7%(0.93倍)
2000/12/29 vs 1999/12/30
-1%(0.99倍)
2001/12/28 vs 2000/12/29
6%(1.06倍)
2002/12/30 vs 2001/12/28
-7%(0.93倍)
2003/12/30 vs 2002/12/30
28%(1.28倍)
2004/12/30 vs 2003/12/30
-22%(0.78倍)
2005/12/30 vs 2004/12/30
-3%(0.97倍)
2006/12/29 vs 2005/12/30
-23%(0.77倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
15%(1.15倍)
2009/12/30 vs 2008/12/30
-39%(0.61倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
15%(1.15倍)
2012/12/28 vs 2011/12/30
-20%(0.8倍)
2013/12/30 vs 2012/12/28
2%(1.02倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
11%(1.11倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
-12%(0.88倍)
2020/12/30 vs 2019/12/30
-35%(0.65倍)
2021/12/30 vs 2020/12/30
14%(1.14倍)
2022/12/30 vs 2021/12/30
26%(1.26倍)
2023/12/29 vs 2022/12/30
-2%(0.98倍)
2024/12/30 vs 2023/12/29
21%(1.21倍)
2025/06/12 vs 2024/12/30
-4%(0.96倍)
過去安値
623円(2020/03/13)
79%(1.79倍)
1,114円(6/12)