8392 大分銀行

8392
2021/04/15
時価
326億円
PER 予
7.92倍
2010年以降
4.69-18.8倍
(2010-2020年)
PBR
0.16倍
2010年以降
0.13-0.74倍
(2010-2020年)
配当 予
3.97%
ROE 予
2.02%
ROA 予
0.11%
資料
Link
CSV,JSON

株価チャート

株価

4/15

前日 (4/14)
2,005
始値
2,005
高値
2,039
安値
2,005
終値 +0.4%
2,013
出来高 -56.37%
16,100

乖離率

株価(5日)
移動平均値
-0.1%
2,015
株価(25日)
移動平均値
-8.38%
2,197
出来高(5日)
移動平均値
-57.9%
38,240

2020/11/19~2021/04/15

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
2021
04/152,0052,0392,0052,013+0.4%16,100326億9843万-8.38%7.920.16
04/142,0192,0221,9812,005-0.69%36,900325億6848万-9.15%7.890.16
04/132,0212,0542,0152,019+0.05%42,300327億9589万-8.81%7.950.16
04/122,0342,0542,0102,018-0.15%54,500327億7965万-9.06%7.940.16
04/092,0572,0692,0172,021-1.32%41,400328億2838万-9.09%7.960.16
04/082,1042,1192,0442,048-2.75%62,500332億6696万-8%8.060.16
04/072,0972,1272,0972,106-0.57%21,500342億909万-5.48%8.290.17
04/062,1292,1432,0832,118-0.52%40,900344億401万-4.98%8.340.17
04/052,1262,1762,1212,129+0.14%45,400345億8269万-4.44%8.380.17
04/022,1562,1562,1052,126-0.28%23,800345億3396万-4.49%8.370.17
04/012,1772,1842,1192,132-1.02%42,000346億3142万-4.22%8.390.17
03/312,2112,2232,1532,154-3.06%37,100349億8878万-3.32%8.480.17
03/302,2312,2432,1852,222-2.8%51,900360億9335万-0.22%8.750.18
03/292,3292,3292,2552,286-1.17%35,800371億3294万+2.79%90.18
03/262,3392,3492,2972,313-1.11%26,100375億7152万+4.33%9.10.18
03/252,2432,3402,2412,339+4.98%34,600379億9385万+5.84%9.210.19
03/242,3002,3002,2162,228-4.87%63,200361億9081万+1.23%8.770.18
03/232,3992,4122,3422,342-1.8%36,100380億4259万+6.55%9.220.19
03/222,3952,3992,3432,385-0.42%45,800387億4106万+8.9%9.390.19
03/192,3942,4402,3652,395+1.1%64,500389億350万+9.96%9.430.19
03/182,3762,3762,3032,369+0.59%37,800384億8116万+9.32%9.330.19
03/172,3192,3552,3032,355+2.39%20,600382億5375万+9.13%9.270.19
03/162,2842,3262,2822,300+0.17%26,800373億6035万+7.03%9.050.18
03/152,2502,3042,2362,296+3.7%34,600372億9538万+7.19%9.040.18
03/122,2072,2212,1782,214-1.73%47,000359億6340万+3.75%8.720.18
03/112,1742,2562,1742,253+3.4%40,700365億9690万+5.92%8.870.18
03/102,1412,2002,1172,179+1.82%41,800353億9487万+2.88%8.580.17
03/092,1322,1592,1202,140+1.18%61,900347億6137万+1.37%8.420.17
03/082,1202,1432,1032,115-0.05%30,400343億5528万+0.43%8.330.17
03/052,0922,1302,0652,116+0.86%48,900343億7152万+0.57%8.330.17
03/042,1022,1472,0752,098-0.71%39,700340億7914万-0.19%8.260.17
03/032,1042,1472,0822,113+0.62%53,100343億2279万+0.62%8.320.17
03/022,1112,1112,0702,100+0.38%35,500341億1163万+0.14%8.270.17
03/012,1022,1152,0732,092-0.48%50,500339億8168万-0.14%8.230.17
02/262,1602,1602,1022,102-4.02%49,900341億4411万+0.29%8.270.17
02/252,1382,1942,1302,190+2.48%34,300355億7355万+4.48%8.620.17
02/242,1552,1552,1182,137-0.84%34,900347億1264万+2.1%8.410.17
02/222,1172,1732,1172,155+2.62%19,700350億503万+3.01%8.480.17
02/192,1212,1222,0952,100-1.55%30,900341億1163万+0.48%8.270.17
02/182,1282,1532,1192,133+0.76%39,200346億4767万+2.01%8.40.17
02/172,1442,1752,1072,117-1.26%48,600343億8777万+1.29%8.330.17
02/162,1472,1832,1322,1440%39,900348億2635万+2.58%8.440.17
02/152,1202,1602,1162,144+2.14%37,000348億2635万+2.68%8.440.17
02/122,1202,1452,0932,099-0.29%26,500340億9538万+0.77%8.260.17
02/102,1502,1512,1022,105-2.09%22,800341億9284万+1.15%8.290.17
02/092,1492,1572,1112,150+0.7%25,300349億2381万+3.51%8.460.17
02/082,1482,1862,1172,135+0.61%22,400346億8015万+3.04%8.40.17
02/052,1002,1462,1002,122+0.62%23,300344億6899万+2.61%8.350.17
02/042,0312,1142,0312,109+3.89%41,600342億5782万+1.93%8.30.17
02/032,0232,0472,0232,030+0.5%26,300329億7457万-1.93%7.990.16
02/022,0312,0442,0102,0200%23,000328億1214万-2.46%7.950.16
02/012,0172,0462,0132,020+0.2%17,500328億1214万-2.56%7.950.16
01/292,0462,0592,0162,016-1.51%20,800327億4716万-2.84%7.940.16
01/282,0412,0632,0412,047-1.54%33,400332億5071万-1.4%8.060.16
01/272,0402,0792,0312,079+1.46%21,100337億7051万+0.1%8.180.17
01/262,0742,0842,0262,049+0.44%26,700332億8320万-1.4%8.070.16
01/252,0462,0562,0352,040-0.29%25,400331億3701万-2.02%8.030.16
01/222,0812,0822,0382,046-2.8%48,500332億3447万-1.96%8.050.16
01/212,1172,1502,1022,105-0.57%24,700341億9284万+0.62%8.290.17
01/202,0992,1262,0902,117+0.86%13,800343億8777万+0.95%8.330.17
01/192,1442,1442,0982,099-1.18%13,200340億9538万-0.24%8.260.17
01/182,0922,1272,0642,124+1.53%12,800345億147万+0.52%8.360.17
01/152,1212,1262,0922,092-1.6%14,200339億8168万-1.41%8.230.17
01/142,1192,1302,1052,126+0.33%15,700345億3396万-0.23%8.370.17
01/132,1102,1292,1002,119+0.43%16,300344億2026万-0.94%8.340.17
01/122,1072,1382,0752,110+1.01%32,200342億7406万-1.81%8.310.17
01/082,0422,0972,0212,089+2.45%34,100339億3295万-3.24%8.220.17
01/072,0592,0952,0322,039+0.05%42,200331億2076万-5.95%8.030.16
01/062,0032,0562,0032,038+1.19%20,000331億452万-6.43%8.020.16
01/052,0302,0381,9962,014-0.3%24,400327億1467万-8.04%7.930.16
01/042,0582,0582,0012,020-0.74%31,400328億1214万-8.35%7.950.16
2020
12/302,1352,1352,0352,035-4.91%34,300330億5579万-8.25%8.010.16
12/292,1302,1442,0912,140+0.71%20,700347億6137万-4.04%8.420.17
12/282,0812,1252,0612,125+3.06%40,400345億1772万-5.13%8.360.17
12/252,0822,0872,0262,062-0.96%20,900334億9437万-8.44%8.120.16
12/242,0632,0992,0632,082+0.53%25,500338億1924万-8.16%8.20.17
12/232,0352,0712,0112,071+1.77%33,200336億4056万-9.33%8.150.16
12/222,0432,0452,0132,035-1.21%58,100330億5579万-11.56%8.010.16
12/212,1212,1832,0462,060-2.78%54,600334億6188万-11.28%8.110.16
12/182,1252,1442,0942,119-1.3%44,400344億2026万-9.44%8.340.17
12/172,1692,1782,1162,147-0.56%22,200348億7508万-8.99%8.450.17
12/162,2082,2082,1592,159-1.14%30,400350億7000万-9.09%8.50.17
12/152,2152,2202,1762,184-1.89%29,400354億7609万-8.62%8.60.17
12/142,2802,2812,2172,226-2.2%61,700361億5832万-7.44%8.760.18
12/112,3162,3232,2622,276-2.65%35,000369億7051万-5.87%8.960.18
12/102,3542,3752,3262,338-0.09%30,400379億7761万-3.75%9.20.19
12/092,3302,3542,3032,340+0.34%34,400380億1010万-3.78%9.210.19
12/082,3162,3512,2842,332+0.39%30,900378億8015万-4.43%9.180.19
12/072,3702,3702,3192,323-1.98%23,500377億3396万-4.91%9.140.18
12/042,3502,3732,3142,370+0.85%30,800384億9741万-3.23%9.330.19
12/032,3112,3502,2932,350+1.69%19,500381億7253万-4.2%9.250.19
12/022,3102,3402,2802,311+0.48%51,800375億3903万-6.02%9.10.18
12/012,3262,3262,2772,300-1.08%26,300373億6035万-6.77%9.050.18
11/302,3772,3802,2622,325-1.94%36,900377億6644万-6.14%9.150.18
11/272,3832,3962,3442,371+0.08%27,400385億1365万-4.59%9.330.19
11/262,3602,3862,3282,369+1.2%23,000384億8116万-4.9%9.330.19
11/252,4272,4272,3412,341-1.97%33,800380億2634万-6.21%9.220.19
11/242,4762,4762,3852,388-1.69%43,600387億8979万-4.59%9.40.19
11/202,4402,4592,4172,429-0.45%19,800394億5578万-3.07%9.560.19
11/192,4662,4662,3862,440-2.4%58,800396億3446万-2.63%9.60.19

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
9,780
978
5/2
7,360
736
11/13
50,800
508,000
3/26
--+6.97%
12/13
-10.62%
6/8
2008年
3月期
8,600
860
5/10

860
5/9
5,670
567
1/23
61,000
610,000
11/28
--+12.47%
12/12
-13.26%
8/17
2009年
3月期
7,720
772
5/15
4,560
456
10/10
127,300
1,273,000
8/13
--+12.17%
3/26
-23.63%
8/14
2010年
3月期
5,680
568
4/2
3,080
308
2/9
454,500
4,545,000
8/24
--+6.75%
10/27
-15.69%
8/21
2011年
3月期
3,500
350
4/16

350
4/15
2,310
231
3/15
43,200
432,000
5/13
600億260万396億171万+10.04%
11/22
-19.3%
3/15
2012年
3月期
2,860
286
4/1
2,090
209
8/9
50,600
506,000
3/9
490億3069万358億3012万+11.54%
2/23
-10.08%
8/8
2013年
3月期
3,630
363
3/11
2,180
218
5/11
51,300
513,000
6/6
622億3126万373億7304万+12.02%
1/18
-7.85%
7/24
2014年
3月期
4,170
417
1/23

417
1/22

他2件
2,820
282
6/17

282
6/14
81,900
819,000
12/10
694億395万483億4495万+14.51%
10/17
-17.04%
6/3
2015年
3月期
4,920
492
3/25
3,240
324
5/19
72,400
724,000
11/7
799億1868万526億2937万+15.6%
11/14
-11.23%
10/17
2016年
3月期
5,630
563
8/13
3,250
325
2/23
99,100
991,000
6/2
914億5166万527億9181万+7.57%
3/14
-16.96%
2/12
2017年
3月期
4,630
463
3/13
2,780
278
6/24
64,900
649,000
11/11
752億802万451億5730万+12.09%
9/23
-9.12%
6/24
2018年
3月期
4,740
474
9/26
3,840
3/23

3/5
67,200
672,000
5/8
769億9482万623億7555万+9.44%
9/26
-6.4%
3/2
2019年
3月期
4,190
9/21
3,130
12/26
95,400
10/30
680億6082万508億4257万+7.6%
3/26
-12.78%
12/20
2020年
3月期
3,605
4/4
1,514
3/13
68,300
3/13
585億5830万245億9286万+10.58%
4/10
-26.69%
3/13
最新2,013
2021/4/15
16,100326億9843万-8.38%
2,197

年間値上がり率

1984/12/28 vs 1983/12/24
19%(1.19倍)
1985/12/19 vs 1984/12/28
11%(1.11倍)
1986/12/27 vs 1985/12/19
6%(1.06倍)
1987/12/28 vs 1986/12/27
27%(1.27倍)
1988/12/28 vs 1987/12/28
20%(1.2倍)
1989/12/29 vs 1988/12/28
69%(1.69倍)
1990/12/28 vs 1989/12/29
-28%(0.72倍)
1991/12/30 vs 1990/12/28
-3%(0.97倍)
1992/12/29 vs 1991/12/30
-20%(0.8倍)
1993/12/29 vs 1992/12/29
13%(1.13倍)
1994/12/30 vs 1993/12/29
17%(1.17倍)
1995/12/29 vs 1994/12/30
12%(1.12倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-17%(0.83倍)
1998/12/30 vs 1997/12/30
-9%(0.91倍)
1999/12/30 vs 1998/12/30
-19%(0.81倍)
2000/12/29 vs 1999/12/30
10%(1.1倍)
2001/12/28 vs 2000/12/29
-13%(0.87倍)
2002/12/30 vs 2001/12/28
7%(1.07倍)
2003/12/30 vs 2002/12/30
7%(1.07倍)
2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
57%(1.57倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/30 vs 2007/12/28
-13%(0.87倍)
2009/12/30 vs 2008/12/30
-45%(0.55倍)
2010/12/30 vs 2009/12/30
-13%(0.87倍)
2011/12/30 vs 2010/12/30
-24%(0.76倍)
2012/12/28 vs 2011/12/30
27%(1.27倍)
2013/12/30 vs 2012/12/28
39%(1.39倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
-17%(0.83倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/04/15 vs 2020/12/30
-1%(0.99倍)
過去安値
1,514円(2020/03/13)
33%(1.33倍)
2,013円(4/15)