8394 肥後銀行

8394
2015/09/25
時価
2037億円
PER 予
16.3倍
2010年以降
6.46-21.6倍
(2010-2015年)
PBR
0.69倍
2010年以降
0.35-0.73倍
(2010-2015年)
配当
1.25%
ROE 予
4.23%
ROA 予
0.27%
資料
Link

株価チャート

株価

9/25

前日 (9/24)
870
始値
858
高値
896
安値
849
終値 +1.49%
883
出来高 +101.37%
14,378,000

乖離率

株価(5日)
移動平均値
+6.9%
826
株価(25日)
移動平均値
+22.3%
722
出来高(5日)
移動平均値
+180.56%
5,124,800

2015/04/30~2015/09/25

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
2015
09/25858896849883+1.49%14,378,0002035億1384万+22.3%16.280.69
09/24807930807870+9.57%7,140,0002005億1760万+21.17%16.040.68
09/18790800771794-0.13%1,923,0001830億112万+11.2%14.640.62
09/17795805778795+0.63%1,020,0001832億3160万+11.5%14.660.62
09/16770795766790+3.13%1,163,0001820億7920万+11.11%14.570.62
09/15751777747766+2.96%697,0001765億4768万+7.89%14.120.6
09/14727752713744+3.33%742,0001714億7712万+4.64%13.720.58
09/11678725678720+4.65%822,0001659億4560万+1.12%13.280.56
09/10692695681688-3.64%319,0001585億7024万-3.51%12.690.54
09/09689717683714+8.02%476,0001645億6272万-0.42%13.170.56
09/08666670660661-1.34%278,0001523億4728万-8.07%12.190.52
09/076606846466700%426,0001544億2160万-7.46%12.350.52
09/046756836626700%425,0001544億2160万-7.97%12.350.52
09/03679686669670-1.18%231,0001544億2160万-8.34%12.350.52
09/02657695657678+0.15%398,0001562億6544万-7.76%12.50.53
09/01696696674677-2.87%328,0001560億3496万-8.39%12.480.53
08/31698704680697+0.72%332,0001606億4456万-6.06%12.850.54
08/28683696675692+4.37%214,0001594億9216万-6.99%12.760.54
08/27664680660663+1.38%307,0001528億824万-11.24%12.220.52
08/26633656633654+3.15%292,0001507億3392万-13.03%12.060.51
08/25636666632634-4.8%454,0001461億2432万-16.25%11.690.49
08/24697703666666-8.39%486,0001534億9968万-12.71%12.280.52
08/21747756727727-4.47%425,0001675億5896万-5.22%13.410.57
08/20769774760761-1.55%402,0001753億9528万-1.04%14.030.59
08/197727797717730%334,0001781億6104万+0.39%14.250.6
08/18770775767773+0.78%162,0001781億6104万+0.52%14.250.6
08/17765775759767+0.13%256,0001767億7816万-0.13%14.140.6
08/14763766758766+0.66%198,0001765億4768万0%14.120.6
08/13762766748761-1.04%362,0001753億9528万-0.39%14.030.59
08/12768770759769-0.52%306,0001772億3912万+0.65%14.180.6
08/11779779760773+0.52%243,0001781億6104万+1.18%14.250.6
08/10770771755769+0.65%159,0001772億3912万+0.65%14.180.6
08/07765768760764-1.04%253,0001760億8672万-0.13%14.090.6
08/06774782770772-0.26%207,0001779億3056万+0.65%14.230.6
08/05767780767774+0.26%189,0001783億9152万+0.78%14.270.6
08/04768772761772+0.52%149,0001779億3056万+0.39%14.230.6
08/03765769758768+0.26%147,0001770億864万-0.26%14.160.6
07/31769769762766+0.13%182,0001765億4768万-0.78%14.120.6
07/30766772750765+0.26%213,0001763億1720万-1.03%14.110.6
07/29762766756763+0.13%108,0001758億5624万-1.55%14.070.59
07/28745764744762+1.06%271,0001756億2576万-1.93%14.050.59
07/27755765750754-1.44%144,0001737億8192万-3.08%13.90.59
07/24775777760765-1.8%187,0001763億1720万-1.8%14.110.6
07/23771781771779+1.04%123,0001795億4392万0%14.360.61
07/22778779768771-1.78%275,0001777億8万-1.03%14.220.6
07/21786787779785+0.51%183,0001809億2680万+0.77%14.470.61
07/17782790778781-0.13%301,0001800億488万+0.26%14.40.61
07/16770782769782+2.09%271,0001802億3536万+0.39%14.420.61
07/15764766756766+0.92%297,0001765億4768万-1.79%14.120.6
07/14760760753759+2.02%265,0001749億3432万-2.69%140.59
07/13732750727744+2.76%254,0001714億7712万-4.74%13.720.58
07/10721740721724+0.7%515,0001668億6752万-7.54%13.350.56
07/09731738704719-3.49%777,0001657億1512万-8.52%13.260.56
07/08776781745745-4.85%540,0001717億760万-5.58%13.740.58
07/07787796778783+1.29%249,0001804億6584万-0.89%14.440.61
07/06781786770773-3.01%317,0001781億6104万-2.28%14.250.6
07/03800806795797-0.87%177,0001836億9256万+0.63%14.70.62
07/02809812797804+0.75%171,0001853億592万+1.64%14.820.63
07/01797798791798+0.13%109,0001839億2304万+0.88%14.710.62
06/30796800784797+0.13%250,0001839億1196万+0.89%14.70.62
06/29791804791796-2.69%272,0001836億8121万+0.76%14.680.62
06/26804818795818+1.74%415,0001887億5782万+3.68%15.080.63
06/25813814802804-0.74%346,0001855億2725万+2.03%14.820.62
06/24807814795810+0.37%326,0001869億1178万+2.79%14.940.63
06/23794809794807+2.15%387,0001862億1951万+2.54%14.880.63
06/22777790775790+2.2%264,0001822億9667万+0.38%14.570.61
06/19775776756773+0.91%403,0001783億7383万-1.78%14.250.6
06/18770773759766-0.65%331,0001767億5855万-2.54%14.120.59
06/17773781765771-0.26%254,0001779億1232万-1.91%14.220.6
06/16785785772773-2.28%322,0001783億7383万-1.65%14.250.6
06/15785792785791-0.25%131,0001825億2743万+0.64%14.590.61
06/12795797785793+0.63%464,0001829億8894万+0.89%14.620.61
06/11780794780788+1.03%213,0001818億3516万+0.38%14.530.61
06/10790790777780-0.26%196,0001799億8912万-0.51%14.380.6
06/09792795782782-2.62%281,0001804億5063万-0.13%14.420.61
06/08795813795803+1.52%388,0001852億9649万+2.55%14.810.62
06/05781792781791+0.38%206,0001825億2743万+1.15%14.590.61
06/04782793781788+0.51%166,0001818億3516万+0.77%14.530.61
06/03790790779784-0.76%268,0001809億1214万+0.26%14.460.61
06/02799799789790-1.13%437,0001822億9667万+1.02%14.570.61
06/01793799784799+1.27%203,0001843億7347万+2.17%14.730.62
05/29783792781789+0.25%317,0001820億6592万+0.9%14.550.61
05/28784787778787+0.9%212,0001816億441万+0.77%14.510.61
05/27787787774780-0.64%193,0001799億8912万0%14.380.6
05/26785789783785-0.51%100,0001811億4290万+0.64%14.470.61
05/25792797785789+0.13%279,0001820億6592万+1.41%14.550.61
05/22798798784788-1.01%375,0001818億3516万+1.55%14.530.61
05/21794799786796+0.25%301,0001836億8121万+2.84%14.680.62
05/20799800790794-0.38%311,0001832億1970万+2.85%14.640.62
05/19784797774797+1.4%323,0001839億1196万+3.51%14.70.62
05/18768786759786+2.88%379,0001813億7365万+2.34%14.490.61
05/15756770746764+1.33%216,0001762億9704万-0.26%14.090.59
05/14768771752754-2.33%212,0001739億8948万-1.44%13.90.58
05/13785789769772-2.03%175,0001781億4308万+1.05%14.230.6
05/12780790775788+1.03%245,0001818億3516万+3.28%14.530.61
05/11779789773780+1.43%331,0001799億8912万+2.63%14.380.6
05/08764774764769+0.65%329,0001774億5081万+1.32%14.180.6
05/077697837597640%356,0001762億9704万+0.79%14.090.59
05/01757778753764-0.91%304,0001762億9704万+0.92%14.090.59
04/30781786765771-2.03%434,0001779億1232万+1.85%14.220.6

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2008年
3月期
873
5/10
511
3/18
846,000
3/14
+9.93%
10/3
-13.9%
1/22
2009年
3月期
718
6/6
412
10/10
1,046,000
10/10
+11.62%
11/10
-27.86%
10/10
2010年
3月期
610
8/31
472
3/4
695,000
10/29
+7.29%
3/31
-8.63%
9/16
2011年
3月期
528
4/12
303
10/18
15,364,000
10/18
+8.94%
2/21
-26.63%
10/15
2012年
3月期
504
3/27
410
8/9
547,000
12/9
+7.93%
9/29
-7.06%
8/8
2013年
3月期
610
3/21
382
6/15

6/14

他3件
772,000
1/30
+13.63%
1/31
-8.86%
5/23
2014年
3月期
704
5/16

5/15
485
3/20
1,133,000
5/23
+10.45%
7/3
-15.33%
6/13
2015年
3月期
780
3/16
499
5/21
1,191,000
11/7
+14.38%
2/19
-8.03%
10/17

年間値上がり率

1984/12/28 vs 1983/12/28
17%(1.17倍)
1985/12/28 vs 1984/12/28
29%(1.29倍)
1986/12/27 vs 1985/12/28
20%(1.2倍)
1987/12/28 vs 1986/12/27
41%(1.41倍)
1988/12/28 vs 1987/12/28
3%(1.03倍)
1989/12/29 vs 1988/12/28
54%(1.54倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
15%(1.15倍)
1992/12/30 vs 1991/12/30
-23%(0.77倍)
1993/12/30 vs 1992/12/30
24%(1.24倍)
1994/12/30 vs 1993/12/30
11%(1.11倍)
1995/12/29 vs 1994/12/30
1%(1.01倍)
1996/12/30 vs 1995/12/29
-7%(0.93倍)
1997/12/30 vs 1996/12/30
-15%(0.85倍)
1998/12/30 vs 1997/12/30
-22%(0.78倍)
1999/12/30 vs 1998/12/30
-20%(0.8倍)
2000/12/29 vs 1999/12/30
1%(1.01倍)
2001/12/28 vs 2000/12/29
-6%(0.94倍)
2002/12/30 vs 2001/12/28
22%(1.22倍)
2003/12/30 vs 2002/12/30
48%(1.48倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
19%(1.19倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-9%(0.91倍)
2008/12/30 vs 2007/12/28
-22%(0.78倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
-19%(0.81倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
10%(1.1倍)
2013/12/30 vs 2012/12/28
20%(1.2倍)
2014/12/30 vs 2013/12/30
11%(1.11倍)