8393 宮崎銀行

8393
2024/09/17
時価
473億円
PER 予
5.5倍
2010年以降
3.94-13.69倍
(2010-2024年)
PBR
0.24倍
2010年以降
0.2-0.87倍
(2010-2024年)
配当 予
4.1%
ROE 予
4.37%
ROA 予
0.2%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,685
始値
2,706
高値
2,723
安値
2,653
終値 -0.63%
2,668
出来高 +89.36%
44,500

乖離率

株価(5日)
移動平均値
-0.11%
2,671
株価(25日)
移動平均値
-7.26%
2,877
出来高(5日)
移動平均値
+9.02%
40,820

2024/04/24~2024/09/18

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
09/182,7062,7232,6532,668-0.63%44,500470億4591万-7.26%5.460.24
09/172,7002,7162,6282,685+0.37%23,500473億4567万-7%5.50.24
09/132,7052,7452,6652,675-0.34%56,300471億6934万-7.6%5.470.24
09/122,7002,7242,6752,684+1.47%24,500473億2804万-7.48%5.490.24
09/112,7182,7182,6262,645-3.47%55,300466億4034万-9.08%5.410.24
09/102,7742,8002,7402,740-0.8%29,400483億1551万-6.1%5.610.24
09/092,7262,7862,7042,762-2.26%32,100487億345万-5.09%5.650.25
09/062,8362,8792,8152,826-0.42%18,700498億3198万-3.35%5.780.25
09/052,8332,8972,7632,838-0.07%35,900500億4358万-3.73%5.810.25
09/042,9082,9252,8372,840-4.98%54,000500億7885万-4.41%5.810.25
09/032,9492,9992,9492,989+1.7%20,000527億623万+0.03%6.120.27
09/022,9292,9622,9142,939+1.41%26,000518億2456万-2%6.020.26
08/302,9632,9632,8852,898-1.16%53,200511億159万-3.66%5.930.26
08/292,9442,9532,9232,932-0.41%28,900517億112万-2.91%60.26
08/282,9452,9582,9152,944+0.31%12,500519億1272万-2.9%6.030.26
08/272,8852,9372,8822,935+1.35%22,900517億5402万-3.64%6.010.26
08/262,9532,9672,8902,896-2.03%33,500510億6632万-5.33%5.930.26
08/232,9642,9902,9562,956-0.47%8,600521億2433万-3.93%6.050.26
08/223,0103,0102,9612,970-1.33%12,100523億7119万-4.01%6.080.27
08/212,9873,0252,9873,010-0.66%7,700530億7653万-3.18%6.160.27
08/203,0703,0703,0103,030+0.5%80,700534億2920万-2.95%6.20.27
08/193,0853,0853,0153,015-2.43%15,500531億6470万-3.74%6.170.27
08/163,0503,0903,0303,090+3.14%22,700544億8720万-1.69%6.320.28
08/152,9863,0152,9772,996+0.98%19,500528億2966万-4.89%6.130.27
08/142,9183,0052,9182,967+1.61%23,200523億1829万-6.14%6.070.27
08/132,9342,9402,8512,920+1.25%16,000514億8952万-8%5.980.26
08/092,8652,9032,8242,884+2.45%39,500508億5472万-9.65%5.90.26
08/082,8342,8992,8022,815-2.39%45,100496億3802万-12.44%5.760.25
08/072,7812,9682,7512,884+0.1%45,700508億5472万-11.04%5.90.26
08/062,9252,9252,7622,881+13.34%56,300508億182万-11.87%5.90.26
08/052,8102,8272,5342,542-18%77,500448億2410万-22.88%5.20.23
08/023,2853,2903,1003,100-9.49%57,800546億6354万-7.1%6.340.28
08/013,4203,4803,3853,425+0.44%42,400603億9439万+2.12%7.010.31
07/313,2603,4153,2553,410+4.6%51,300601億2989万+1.61%6.980.3
07/303,2403,2753,1953,260-0.46%33,800574億8488万-2.92%6.670.29
07/293,2103,2803,1853,275+3.48%23,000577億4938万-2.62%6.70.29
07/263,1953,1953,1603,165-1.25%19,900558億971万-6.06%6.480.28
07/253,1853,2353,1803,205-0.93%37,400565億1504万-5.12%6.560.29
07/243,2653,2953,2303,235-1.37%27,300570億4404万-4.49%6.620.29
07/233,3103,3153,2753,280+0.61%19,700578億3755万-3.36%6.710.29
07/223,3303,3303,2603,260-2.4%26,400574億8488万-4.03%6.670.29
07/193,3853,3853,3253,340-1.18%13,200588億9555万-1.74%6.840.3
07/183,3303,4003,3253,380+0.6%28,300596億89万-0.47%6.920.3
07/173,3603,3703,3253,360+0.9%17,900592億4822万-1%6.880.3
07/163,3153,3603,2903,330+1.52%22,400587億1922万-1.89%6.820.3
07/123,2703,2803,2303,2800%36,000578億3755万-3.47%6.710.29
07/113,3003,3053,2553,280+0.31%49,200578億3755万-3.67%6.710.29
07/103,2903,3103,2553,270-0.3%28,000576億6121万-4.08%6.690.29
07/093,2903,3353,2503,280-0.61%28,400578億3755万-3.9%6.710.29
07/083,3603,3603,3003,300-1.93%29,600581億9022万-3.42%6.750.29
07/053,4553,4853,3653,365-2.89%31,000593億3639万-1.75%6.890.3
07/043,4703,4803,4353,465-0.14%20,500610億9973万+1.08%7.090.31
07/033,5953,5953,4653,470-2.94%30,300611億8789万+1.31%7.10.31
07/023,5803,6053,5653,575+0.56%44,600630億3940万+4.5%7.320.32
07/013,5803,5803,5103,555+0.14%24,800626億8673万+4.22%7.280.32
06/283,5603,5803,5203,550+0.42%31,700625億9857万+4.32%7.270.32
06/273,4753,5603,4753,535+1.73%60,600623億3406万+4.09%7.230.32
06/263,4753,4903,4253,475+0.72%38,400612億7606万+2.57%7.110.32
06/253,4053,4803,4053,450+1.62%37,900608億3523万+2.04%7.060.31
06/243,4153,4153,3553,395-0.59%22,700598億6539万+0.65%6.950.31
06/213,4353,4553,3903,415+0.29%49,600602億1806万+1.43%6.990.31
06/203,4053,4403,3653,405-0.87%61,000600億4172万+1.4%6.970.31
06/193,4203,4803,4203,435+0.73%53,200605億7072万+2.66%7.030.31
06/183,4103,4153,3603,410+1.64%23,400601億2989万+2.19%6.980.31
06/173,3503,3703,3053,355+1.36%31,700591億6005万+0.69%6.870.31
06/143,2403,3153,2303,310+1.53%42,100583億6655万-0.63%6.770.3
06/133,3353,3603,2403,260-1.95%30,100574億8488万-2.07%6.670.3
06/123,3353,3653,3253,325-1.19%12,800586億3105万0%6.810.3
06/113,4403,4453,3653,365-2.04%26,400593億3639万+1.42%6.890.31
06/103,4553,5103,4203,435-0.15%23,000605億7072万+3.87%7.030.31
06/073,3953,4903,3953,440+1.62%32,400606億5889万+4.53%7.040.31
06/063,3753,4303,3503,385+0.3%24,600596億8905万+3.36%6.930.31
06/053,3553,4053,3103,375-0.3%34,800595億1272万+3.46%6.910.31
06/043,5253,5503,3703,385-3.15%46,100596億8905万+4.15%6.930.31
06/033,4953,5203,4603,495+1.9%33,400616億2873万+8%7.150.32
05/313,4003,4853,4003,430+1.03%64,900604億8256万+6.49%7.020.31
05/303,3503,4003,3303,395+0.74%23,700598億6539万+5.96%6.950.31
05/293,3353,4353,3153,370+1.05%37,600594億2455万+5.97%6.90.31
05/283,3553,3853,3203,335-0.6%18,000588億738万+5.77%6.830.3
05/273,3603,3603,3103,355-0.15%16,100591億6005万+7.19%6.870.31
05/243,3003,3653,2953,360+0.3%13,200592億4822万+8.28%6.880.31
05/233,3203,3503,2703,350+1.98%15,800590億7189万+8.84%6.860.31
05/223,2553,3703,2553,285+0.92%22,800579億2571万+7.49%6.720.3
05/213,2553,3003,2353,255+0.15%19,400573億9671万+7.14%6.660.3
05/203,1853,2753,1853,250+2.36%17,600573億855万+7.62%6.650.3
05/173,1103,1953,1003,175+1.93%17,900559億8604万+5.8%6.50.29
05/163,2153,2153,1153,115-3.11%21,500549億2804万+4.32%6.380.28
05/153,2853,3103,2153,215-2.13%26,400566億9138万+8.14%6.580.29
05/143,3353,3553,2753,285-1.2%37,500579億2571万+11.13%6.720.3
05/133,2503,3403,1553,325+1.99%43,000586億3105万+13.29%6.810.3
05/103,1803,2603,1703,260+2.84%35,300574億8488万+11.95%6.670.3
05/093,1253,1703,1103,170+1.28%21,100558億9787万+9.61%6.490.29
05/083,0953,1503,0953,130+0.97%22,500551億9254万+8.79%6.410.29
05/073,0703,1253,0353,100+2.31%35,500546億6354万+8.13%6.340.28
05/023,0553,0553,0103,030-0.66%18,100534億2920万+6.02%6.20.28
05/013,0653,0653,0003,050-0.49%20,500537億8187万+6.79%6.240.28
04/303,0453,0653,0053,065+0.16%36,800540億4637万+7.43%6.270.28
04/263,0603,0953,0303,060+0.33%31,500539億5820万+7.44%6.260.28
04/253,1203,1503,0503,050-2.24%66,200537億8187万+7.17%6.240.28
04/243,0353,1202,9853,120+4%110,900550億1620万+9.67%6.390.28

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
6,600
660
5/2
5,030
503
6/9
113,000
1,130,000
2/15
--+8.9%
7/10
-9.28%
6/8
2008年
3月期
5,470
547
6/18
3,860
386
3/17
50,400
504,000
4/9
--+9.55%
10/3
-16.25%
8/17
2009年
3月期
5,040
504
5/20
2,510
251
9/5
125,400
1,254,000
7/15
--+16.45%
3/26
-25.67%
8/14
2010年
3月期
4,280
428
11/5
2,570
257
12/14
486,400
4,864,000
12/7
--+11.87%
10/22
-28.06%
12/14
2011年
3月期
2,860
286
4/5
1,490
149
3/15
81,500
815,000
5/17
504億3152万262億7376万+12.29%
6/23
-22.48%
3/15
2012年
3月期
2,370
237
3/30
1,620
162
8/9
45,900
459,000
12/9
417億9115万285億6610万+9.39%
2/23
-8.91%
8/9
2013年
3月期
2,810
281
3/4
1,710
171
5/30
47,700
477,000
3/8
495億4985万301億5311万+12.42%
3/1
-11.39%
5/16
2014年
3月期
3,540
354
5/15
2,500
250
4/2
97,800
978,000
5/14
624億2223万440億8350万+17.78%
5/15
-10.3%
2/4
2015年
3月期
5,000
500
3/18

500
3/17

他2件
2,810
281
4/11
54,300
543,000
10/31
881億6700万495億4985万+15.65%
2/20
-13.49%
10/17
2016年
3月期
4,950
495
4/21
2,550
255
2/24

255
2/12
52,800
528,000
7/2
872億8533万449億6517万+9.33%
4/25
-22.21%
2/12
2017年
3月期
3,930
393
2/13
2,310
231
7/8
55,900
559,000
1/4
692億9926万407億3315万+18.91%
11/21
-10.82%
7/8
2018年
3月期
4,210
421
9/26
3,145
3/26
61,900
619,000
6/16
742億3661万554億5704万+11.12%
9/26
-8.45%
11/28
2019年
3月期
3,730
6/4

5/16
2,532
2/15
62,700
9/21
657億7258万446億4776万+8.41%
7/30
-12.78%
12/25
2020年
3月期
2,868
4/2
1,685
3/13
87,500
11/18
505億7259万297億1227万+18.2%
3/27
-20.95%
3/13
2021年
3月期
2,661
3/19
2,096
4/3
72,900
2/16
469億2247万369億5960万+11.44%
3/19
-7.01%
4/13
2022年
3月期
2,391
4/5
1,951
12/1
418,300
5/27
421億6145万344億276万+7.16%
2/16
-8.73%
5/26
2023年
3月期
2,838
2/24
1,990
4/27
156,400
3/13
500億4358万350億9046万+10.89%
1/13
-12.03%
3/20
2024年
3月期
3,050
3/22
2,243
6/1
153,500
10/30
537億8187万395億5171万+10.62%
9/11
-8.11%
12/5
最新2,668
2024/9/18
44,500470億4591万-7.26%
2,877

年間値上がり率

1987/12/28 vs 1986/12/27
32%(1.32倍)
1988/12/28 vs 1987/12/28
30%(1.3倍)
1989/12/29 vs 1988/12/28
70%(1.7倍)
1990/12/28 vs 1989/12/29
-23%(0.77倍)
1991/12/30 vs 1990/12/28
-13%(0.87倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/29 vs 1992/12/30
12%(1.12倍)
1994/12/30 vs 1993/12/29
-10%(0.9倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
3%(1.03倍)
1997/12/30 vs 1996/12/30
-20%(0.8倍)
1998/12/30 vs 1997/12/30
-2%(0.98倍)
1999/12/30 vs 1998/12/30
-20%(0.8倍)
2000/12/29 vs 1999/12/30
8%(1.08倍)
2001/12/28 vs 2000/12/29
5%(1.05倍)
2002/12/30 vs 2001/12/28
2%(1.02倍)
2003/12/30 vs 2002/12/30
5%(1.05倍)
2004/12/30 vs 2003/12/30
-1%(0.99倍)
2005/12/30 vs 2004/12/30
48%(1.48倍)
2006/12/29 vs 2005/12/30
-6%(0.94倍)
2007/12/28 vs 2006/12/29
-22%(0.78倍)
2008/12/30 vs 2007/12/28
-25%(0.75倍)
2009/12/30 vs 2008/12/30
-22%(0.78倍)
2010/12/30 vs 2009/12/30
-18%(0.82倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
28%(1.28倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
19%(1.19倍)
2023/12/29 vs 2022/12/30
6%(1.06倍)
2024/09/18 vs 2023/12/29
2%(1.02倍)
過去安値
1,490円(2011/03/15)
79%(1.79倍)
2,668円(9/18)