8392 大分銀行

PER

2020/10/05

2020/05/11～2020/10/05

株価＆PERの推移

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
2020
10/05	2,395	2,454	2,395	2,447	+1.87%	13,400	397億4817万	+0.12%	10.68	0.19
10/02	2,471	2,473	2,398	2,402	-1.36%	20,300	390億1720万	-1.76%	10.48	0.19
09/30	2,522	2,522	2,429	2,435	-2.99%	17,700	395億5324万	-0.61%	10.63	0.19
09/29	2,521	2,593	2,482	2,510	-0.67%	26,900	407億7152万	+2.53%	10.95	0.2
09/28	2,462	2,537	2,427	2,527	+3.91%	26,400	410億4766万	+3.35%	11.03	0.2
09/25	2,440	2,440	2,391	2,432	+1.76%	14,500	395億451万	-0.49%	10.61	0.19
09/24	2,412	2,417	2,362	2,390	-0.25%	13,000	388億2228万	-2.29%	10.43	0.19
09/23	2,452	2,452	2,355	2,396	-2.28%	27,300	389億1974万	-2.36%	10.46	0.19
09/18	2,452	2,482	2,432	2,452	+0.49%	28,700	398億2939万	-0.33%	10.7	0.19
09/17	2,417	2,448	2,415	2,440	+0.54%	6,100	396億3446万	-0.97%	10.65	0.19
09/16	2,450	2,451	2,418	2,427	-0.29%	14,600	394億2329万	-1.66%	10.59	0.19
09/15	2,448	2,448	2,377	2,434	+0.08%	18,100	395億3700万	-1.5%	10.62	0.19
09/14	2,448	2,448	2,407	2,432	-0.33%	12,600	395億451万	-1.62%	10.61	0.19
09/11	2,386	2,446	2,386	2,440	+1.33%	25,000	396億3446万	-1.17%	10.65	0.19
09/10	2,440	2,440	2,344	2,408	-0.25%	31,700	391億1467万	-2.43%	10.51	0.19
09/09	2,474	2,490	2,401	2,414	-5.33%	28,400	392億1213万	-2.31%	10.53	0.19
09/08	2,508	2,558	2,500	2,550	+1.67%	10,300	414億2126万	+2.99%	11.13	0.2
09/07	2,470	2,590	2,462	2,508	+1.58%	15,600	407億3903万	+1.5%	10.94	0.2
09/04	2,351	2,474	2,351	2,469	+3.52%	21,000	401億553万	+0.16%	10.77	0.19
09/03	2,446	2,459	2,375	2,385	-2.49%	24,600	387億4106万	-3.13%	10.41	0.19
09/02	2,442	2,450	2,408	2,446	+1.49%	16,100	397億3192万	-0.69%	10.67	0.19
09/01	2,443	2,443	2,395	2,410	-1.35%	12,400	391億4715万	-2.11%	10.52	0.19
08/31	2,455	2,495	2,433	2,443	-1.25%	8,400	396億8319万	-0.77%	10.66	0.19
08/28	2,439	2,491	2,414	2,474	+1.44%	25,300	401億8675万	+0.49%	10.8	0.19
08/27	2,481	2,481	2,420	2,439	-1.3%	8,100	396億1822万	-0.97%	10.64	0.19
08/26	2,488	2,504	2,467	2,471	-1.59%	10,200	401億3801万	+0.32%	10.78	0.19
08/25	2,411	2,512	2,411	2,511	+4.58%	15,700	407億8776万	+2.07%	10.96	0.2
08/24	2,438	2,438	2,399	2,401	-1.52%	6,400	390億96万	-2.24%	10.48	0.19
08/21	2,498	2,502	2,420	2,438	-2.4%	15,000	396億197万	-0.81%	10.64	0.19
08/20	2,498	2,503	2,469	2,498	+0.52%	12,000	405億7659万	+1.75%	10.9	0.19
08/19	2,569	2,569	2,478	2,485	-3.27%	14,500	403億6543万	+1.43%	10.84	0.19
08/18	2,587	2,588	2,536	2,569	+0.27%	12,900	417億2989万	+5.2%	11.21	0.2
08/17	2,560	2,583	2,543	2,562	+0.51%	5,100	416億1619万	+5.35%	11.18	0.2
08/14	2,544	2,568	2,512	2,549	+0.2%	11,500	414億502万	+5.16%	11.12	0.2
08/13	2,510	2,544	2,484	2,544	+1.88%	22,100	413億2380万	+5.17%	11.1	0.2
08/12	2,458	2,499	2,458	2,497	+1.71%	12,600	405億6035万	+3.4%	10.9	0.19
08/11	2,372	2,470	2,351	2,455	+4.33%	17,600	398億7812万	+1.78%	10.71	0.19
08/07	2,393	2,440	2,353	2,353	-2.93%	15,700	382億2127万	-2.28%	10.27	0.18
08/06	2,483	2,506	2,424	2,424	-2.38%	10,400	393億7456万	+0.66%	10.58	0.19
08/05	2,510	2,510	2,477	2,483	-1.82%	16,400	403億3294万	+3.2%	10.83	0.19
08/04	2,442	2,530	2,442	2,529	+4.5%	16,800	410億8015万	+5.24%	11.04	0.2
08/03	2,358	2,430	2,358	2,420	+2.63%	14,800	393億959万	+0.92%	10.56	0.19
07/31	2,410	2,411	2,351	2,358	-2.44%	22,100	383億248万	-1.67%	10.29	0.18
07/30	2,421	2,428	2,396	2,417	+0.33%	17,300	392億6086万	+0.79%	10.55	0.19
07/29	2,383	2,435	2,378	2,409	-0.12%	16,400	391億3091万	+0.5%	10.51	0.19
07/28	2,395	2,462	2,391	2,412	-0.37%	17,400	391億7964万	+0.67%	10.53	0.19
07/27	2,389	2,425	2,363	2,421	-0.7%	20,900	393億2583万	+1.13%	10.56	0.19
07/22	2,456	2,479	2,437	2,438	-1.69%	13,600	396億197万	+1.84%	10.64	0.19
07/21	2,441	2,480	2,399	2,480	+1.64%	40,200	402億8421万	+3.64%	10.82	0.19
07/20	2,410	2,457	2,377	2,440	+0.87%	34,800	396億3446万	+2.09%	10.65	0.19
07/17	2,400	2,448	2,364	2,419	+0.83%	33,400	392億9335万	+1.47%	10.56	0.19
07/16	2,429	2,457	2,378	2,399	-1.8%	54,300	389億6847万	+0.8%	10.47	0.19
07/15	2,379	2,447	2,362	2,443	+2.78%	42,300	396億8319万	+2.73%	10.66	0.19
07/14	2,376	2,405	2,333	2,377	+0.64%	26,100	386億1111万	-0.08%	10.37	0.19
07/13	2,328	2,398	2,308	2,362	+3.51%	21,200	383億6746万	-0.92%	10.31	0.18
07/10	2,333	2,333	2,266	2,282	-2.19%	27,900	370億6797万	-4.4%	9.96	0.18
07/09	2,365	2,375	2,329	2,333	-1.35%	35,500	378億9639万	-2.51%	10.18	0.18
07/08	2,395	2,424	2,365	2,365	-2.51%	11,700	384億1619万	-1.38%	10.32	0.18
07/07	2,467	2,467	2,391	2,426	-0.66%	9,200	394億705万	+1.04%	10.59	0.19
07/06	2,412	2,472	2,412	2,442	+1.67%	15,300	396億6695万	+1.71%	10.66	0.19
07/03	2,368	2,411	2,336	2,402	+1.48%	13,300	390億1720万	+0.08%	10.48	0.19
07/02	2,376	2,389	2,330	2,367	+0.68%	22,500	384億4868万	-1.58%	10.33	0.18
07/01	2,381	2,391	2,341	2,351	-1.01%	19,300	381億8878万	-2.61%	10.26	0.18
06/30	2,430	2,449	2,341	2,375	-1.37%	27,500	385億7863万	-1.9%	10.36	0.19
06/29	2,403	2,421	2,325	2,408	+0.21%	22,000	391億1467万	-0.62%	10.51	0.19
06/26	2,423	2,423	2,381	2,403	-0.46%	10,400	390億3345万	-0.74%	10.49	0.19
06/25	2,354	2,422	2,315	2,414	+2.55%	16,700	392億1213万	-0.25%	10.53	0.19
06/24	2,407	2,407	2,338	2,354	-1.92%	4,500	382億3751万	-2.73%	10.27	0.18
06/23	2,429	2,429	2,337	2,400	+0.04%	34,400	389億8472万	-0.79%	10.47	0.19
06/22	2,356	2,415	2,356	2,399	+1.83%	14,900	389億6847万	-0.7%	10.47	0.19
06/19	2,450	2,450	2,336	2,356	-2.77%	30,700	382億7000万	-2.4%	10.28	0.18
06/18	2,406	2,428	2,355	2,423	+1.08%	11,600	393億5832万	+0.37%	10.57	0.19
06/17	2,453	2,469	2,315	2,397	-1.03%	20,500	389億3599万	-0.33%	10.46	0.19
06/16	2,380	2,422	2,345	2,422	+6.23%	12,800	393億4208万	+1.09%	10.57	0.19
06/15	2,311	2,319	2,265	2,280	-1.34%	8,900	370億3548万	-4.4%	9.95	0.18
06/12	2,339	2,339	2,276	2,311	-2.03%	17,700	375億3903万	-2.9%	10.08	0.18
06/11	2,421	2,440	2,359	2,359	-3.91%	12,100	383億1873万	-0.59%	10.29	0.18
06/10	2,504	2,504	2,445	2,455	-2%	7,100	398億7812万	+3.89%	10.71	0.19
06/09	2,492	2,505	2,433	2,505	+2.04%	11,900	406億9030万	+6.6%	10.93	0.2
06/08	2,413	2,477	2,413	2,455	+1.7%	15,400	398億7812万	+5.09%	10.71	0.19
06/05	2,488	2,494	2,400	2,414	-2.62%	14,200	392億1213万	+3.87%	10.53	0.19
06/04	2,433	2,479	2,430	2,479	+2.27%	12,300	402億6796万	+7.32%	10.82	0.19
06/03	2,433	2,454	2,361	2,424	-0.29%	16,600	393億7456万	+5.76%	10.58	0.19
06/02	2,430	2,447	2,389	2,431	+0.54%	23,800	394億8827万	+6.81%	10.61	0.19
06/01	2,556	2,556	2,391	2,418	-4.24%	22,100	392億7710万	+7.18%	10.55	0.19
05/29	2,599	2,599	2,419	2,525	-2.77%	33,200	410億1517万	+12.67%	11.02	0.2
05/28	2,575	2,599	2,549	2,597	+2.69%	30,000	421億8471万	+16.88%	11.33	0.2
05/27	2,419	2,544	2,374	2,529	+4.55%	31,400	410億8015万	+14.95%	11.04	0.2
05/26	2,362	2,421	2,362	2,419	+2.5%	15,800	392億9335万	+10.91%	10.56	0.19
05/25	2,399	2,399	2,335	2,360	-0.13%	7,000	383億3497万	+9.21%	10.3	0.18
05/22	2,434	2,435	2,362	2,363	-2.92%	13,300	383億8370万	+10.01%	10.31	0.18
05/21	2,344	2,434	2,327	2,434	+5.09%	14,800	395億3700万	+14.06%	10.62	0.19
05/20	2,313	2,363	2,301	2,316	-0.43%	14,100	376億2025万	+9.3%	10.11	0.18
05/19	2,365	2,400	2,309	2,326	-0.6%	24,500	377億8269万	+10.55%	10.15	0.18
05/18	2,336	2,351	2,288	2,340	-1.47%	20,200	380億1010万	+11.85%	10.21	0.18
05/15	2,237	2,399	2,234	2,375	+8.6%	47,800	385億7863万	+14.51%	10.36	0.19
05/14	2,176	2,219	2,138	2,187	+0.97%	14,000	355億2482万	+6.58%	9.54	0.17
05/13	2,176	2,187	2,117	2,166	+0.28%	22,100	351億8371万	+6.49%	9.45	0.17
05/12	2,097	2,197	2,097	2,160	-0.09%	13,800	350億8624万	+7.09%	9.43	0.17
05/11	2,148	2,171	2,119	2,162	+1.41%	8,900	351億1873万	+7.94%	9.43	0.17

8392 大分銀行

PER

2020/05/11～2020/10/05

株価＆PERの推移

開示資料

決算

株式

チャート