8387 四国銀行

8387
2024/06/14
時価
472億円
PER 予
7.18倍
2010年以降
3.48-35.85倍
(2010-2024年)
PBR
0.27倍
2010年以降
0.17-0.95倍
(2010-2024年)
配当 予
3.63%
ROE 予
3.81%
ROA 予
0.19%
資料
Link
CSV,JSON

株価チャート

株価

6/14

前日 (6/13)
1,101
始値
1,080
高値
1,108
安値
1,078
終値 ±0%
1,101
出来高 +73.36%
129,500

乖離率

株価(5日)
移動平均値
-1.7%
1,120
株価(25日)
移動平均値
-1.61%
1,119
出来高(5日)
移動平均値
+84.89%
70,040

2024/01/19~2024/06/14

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
2024
06/141,0801,1081,0781,1010%129,500472億3290万-1.61%7.180.27
06/131,1331,1331,1011,101-2.48%74,700472億3290万-1.61%7.180.27
06/121,1381,1401,1261,1290%43,000484億3410万+0.8%7.360.28
06/111,1421,1471,1291,129-1.05%40,600484億3410万+0.89%7.360.28
06/101,1471,1571,1381,141-0.09%62,400489億4890万+2.15%7.440.28
06/071,1381,1601,1381,1420%32,400489億9180万+2.24%7.440.28
06/061,1341,1551,1331,142+0.35%49,100489億9180万+2.33%7.440.28
06/051,1471,1481,1341,138-1.81%85,200488億2020万+2.06%7.420.28
06/041,1931,1941,1591,159-3.09%88,500497億2110万+3.85%7.550.29
06/031,1931,2101,1871,196+1.01%131,400513億840万+7.26%7.790.3
05/311,1531,1871,1531,184+4.32%134,700507億9360万+6.38%7.720.29
05/301,1101,1421,0971,135+1.43%100,900486億9150万+2.16%7.40.28
05/291,1111,1371,1071,119+1.54%125,900480億510万+0.72%7.290.28
05/281,0931,1081,0891,102+0.92%55,300472億7580万-0.72%7.180.27
05/271,0891,0951,0861,092+0.28%66,700468億4680万-1.71%7.120.27
05/241,0761,0961,0731,089-0.27%44,900467億1810万-1.98%7.10.27
05/231,0861,0921,0731,092+0.46%57,500468億4680万-1.8%7.120.27
05/221,0901,0991,0841,087-0.64%55,400466億3230万-2.51%7.080.27
05/211,1001,1051,0861,094-1.08%61,400469億3260万-2.06%7.130.27
05/201,0871,1081,0841,106+2.41%96,300474億4740万-1.16%7.210.27
05/171,0611,0841,0571,080+1.03%65,000463億3200万-3.57%7.040.27
05/161,0901,0901,0641,069-2.64%132,100458億6010万-4.72%6.970.27
05/151,1121,1151,0981,098-1.26%78,400471億420万-2.4%7.160.27
05/141,1321,1321,1111,112-1.24%46,700477億480万-1.33%7.250.28
05/131,1281,1381,1161,126+0.09%67,900483億540万-0.27%7.340.28
05/101,1121,1401,1011,125+1.17%80,000482億6250万-0.44%7.330.28
05/091,0961,1131,0961,112+1.46%46,100477億480万-1.68%7.250.28
05/081,1011,1031,0921,096-0.45%39,000470億1840万-3.35%7.140.27
05/071,1171,1201,0981,101-1.43%51,900472億3290万-3.34%7.180.27
05/021,1261,1261,1131,117-0.18%47,300479億1930万-2.27%7.280.28
05/011,1301,1321,1151,119-1.67%67,900480億510万-2.61%7.290.28
04/301,1431,1451,1261,138-0.26%60,500488億2020万-1.39%7.420.28
04/261,1351,1521,1281,141+0.53%53,500489億4890万-1.38%7.440.28
04/251,1311,1511,1311,135-1.65%68,500486億9150万-2.24%7.40.28
04/241,1461,1541,1361,154+1.32%64,900495億660万-1.03%7.520.29
04/231,1391,1441,1291,139+1.24%36,700488億6310万-2.48%7.420.28
04/221,1161,1261,1051,125+2.27%70,900482億6250万-3.93%7.330.28
04/191,1181,1221,0881,100-1.79%84,100471億9000万-6.3%7.170.27
04/181,1001,1221,0991,120+1.82%45,100480億4800万-4.92%7.30.28
04/171,1311,1311,0981,100-1.79%52,600471億9000万-6.86%7.170.27
04/161,1501,1641,1201,120-2.69%82,800480億4800万-5.41%7.30.28
04/151,1321,1531,1231,151+0.96%60,000493億7790万-3.03%7.50.29
04/121,1451,1501,1361,140-0.18%42,900489億600万-4.28%7.430.28
04/111,1301,1461,1231,142+0.53%44,300489億9180万-4.27%7.440.28
04/101,1381,1391,1331,136-0.53%52,200487億3440万-4.86%7.40.28
04/091,1481,1551,1361,142-0.44%69,700489億9180万-4.44%7.440.28
04/081,1421,1491,1371,147+0.7%54,900492億630万-4.02%7.470.28
04/051,1411,1451,1231,139-1.3%88,600488億6310万-4.69%7.420.28
04/041,1611,1721,1521,154-1.03%82,700495億660万-3.35%7.520.29
04/031,1411,1711,1411,166+1.66%102,000500億2140万-2.18%7.60.29
04/021,1861,1921,1341,147-3.29%154,800492億630万-3.45%7.470.28
04/011,2241,2281,1851,186-3.1%76,500508億7940万+0.08%7.730.29
03/291,2201,2321,2091,224+1.83%67,500525億960万+3.73%7.010.3
03/281,2281,2361,2011,202-4.6%147,800515億6580万+2.39%6.880.3
03/271,2331,2671,2331,260+2.27%191,100540億5400万+7.88%7.210.31
03/261,2221,2361,2101,232+0.98%94,500528億5280万+6.12%7.050.31
03/251,2461,2461,2201,220-2.56%115,700523億3800万+5.81%6.980.3
03/221,2541,2561,2421,252+0.48%102,800537億1080万+9.25%7.170.31
03/211,2151,2491,2121,246+3.4%111,400534億5340万+9.49%7.130.31
03/191,2161,2211,1961,205-0.25%105,900516億9450万+6.64%6.90.3
03/181,2241,2241,2061,208-0.08%104,100518億2320万+7.57%6.920.3
03/151,2061,2251,2041,209+0.5%81,200518億6610万+8.24%6.920.3
03/141,2091,2121,1961,203+0.67%59,800516億870万+8.28%6.890.3
03/131,2071,2131,1811,195+0.93%115,900512億6550万+8.24%6.840.3
03/121,1811,1881,1631,184-1.09%102,500507億9360万+7.93%6.780.29
03/111,2391,2401,1811,197-3%173,400513億5130万+9.72%6.850.3
03/081,1991,2401,1911,234+3.26%197,300529億3860万+13.94%7.060.31
03/071,1841,2031,1791,195+1.88%122,200512億6550万+11.16%6.840.3
03/061,1481,1831,1461,173+2.09%123,900503億2170万+9.83%6.720.29
03/051,1351,1511,1271,149+0.97%100,400492億9210万+8.29%6.580.29
03/041,1531,1531,1271,138-1.22%153,600488億2020万+7.77%6.520.28
03/011,1371,1531,1321,152+2.4%156,800494億2080万+9.61%6.60.29
02/291,0991,1301,0951,125+3.59%132,400482億6250万+7.66%6.440.28
02/281,0771,1131,0771,086+0.37%173,900465億8940万+4.42%6.220.27
02/271,0751,0881,0721,082+1.22%92,400464億1780万+4.44%6.190.27
02/261,0721,0771,0651,069-0.28%68,600458億6010万+3.59%6.120.27
02/221,0691,0751,0611,072+0.66%64,900459億8880万+4.18%6.140.27
02/211,0601,0651,0551,065+0.47%47,900456億8850万+3.8%6.10.26
02/201,0711,0751,0601,060-0.93%81,500454億7400万+3.72%6.070.26
02/191,0441,0701,0441,070+2.49%76,000459億300万+4.9%6.130.27
02/161,0321,0531,0321,044+1.36%74,600447億8760万+2.76%5.980.26
02/151,0541,0551,0291,030-1.72%86,400441億8700万+1.58%5.90.26
02/141,0571,0571,0381,048-0.85%82,800449億5920万+3.56%60.26
02/131,0571,0601,0461,057+1.73%95,900453億4530万+4.65%6.050.26
02/091,0501,0521,0361,039-1.14%74,000445億7310万+3.18%5.950.26
02/081,0601,0601,0381,051-0.76%99,600450億8790万+4.68%6.020.26
02/071,0401,0621,0401,059+2.12%155,900454億3110万+5.9%6.060.26
02/061,0181,0761,0111,037+1.57%263,500444億8730万+4.12%5.940.26
02/051,0181,0281,0141,021+1.09%57,100438億90万+2.82%5.850.25
02/021,0181,0181,0031,010-0.79%50,800433億2900万+2.02%5.780.25
02/011,0241,0241,0121,018-0.88%63,500436億7220万+3.14%5.830.25
01/311,0101,0271,0081,027+1.78%64,400440億5830万+4.37%5.880.25
01/301,0191,0191,0091,009-0.98%39,400432億8610万+2.96%5.780.25
01/291,0131,0231,0121,019+0.69%46,800437億1510万+4.19%5.830.25
01/261,0131,0221,0051,012-0.39%75,500434億1480万+3.79%5.790.25
01/251,0201,0251,0121,016+0.59%111,600435億8640万+4.42%5.820.25
01/249941,0139901,010+2.54%93,000433億2900万+4.02%5.780.25
01/23990998985985-0.81%64,800422億5650万+1.55%5.640.24
01/22992994987993+0.91%31,100425億9970万+2.37%5.690.25
01/19993993983984-0.91%53,800422億1360万+1.55%5.630.24

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
1,031
1/16
712
4/11

4/8
364,400
3/13
442億2990万305億4480万+8.36%
12/27
-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
最新1,101
2024/6/14
129,500472億3290万-1.61%
1,119

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)
2024/06/14 vs 2023/12/29
15%(1.15倍)
過去安値
623円(2020/03/13)
77%(1.77倍)
1,101円(6/14)