8396 十八銀行

8396
2019/03/26
時価
476億円
PER 予
11.19倍
2010年以降
4.97-17.89倍
(2010-2018年)
PBR
0.3倍
2010年以降
0.24-0.56倍
(2010-2018年)
配当 予
2.19%
ROE 予
2.68%
ROA 予
0.13%
資料
Link
CSV,JSON

株価チャート

株価

3/26

前日 (3/25)
2,776
始値
2,776
高値
2,850
安値
2,743
終値 -1.19%
2,743
出来高 +839.73%
205,800

乖離率

株価(5日)
移動平均値
-2.52%
2,814
株価(25日)
移動平均値
+0.48%
2,730
出来高(5日)
移動平均値
+261.94%
56,860

2018/10/25~2019/03/26

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
2019
03/262,7762,8502,7432,743-1.19%205,800476億5060万+0.48%11.190.3
03/252,8312,8312,7452,776-3.64%21,900482億2386万+1.68%11.320.3
03/222,8872,8872,8242,881+1.12%18,700500億4789万+5.76%11.750.31
03/202,8482,8612,7882,849+1.03%19,600494億9200万+4.94%11.620.31
03/192,8782,8782,8042,820-0.28%18,300489億8822万+4.17%11.50.31
03/182,8002,8282,7682,828+1.84%47,200491億2719万+4.78%11.530.31
03/152,7452,8492,7452,777+1.68%42,800482億4124万+3.43%11.330.3
03/142,7472,7842,7302,731+0.55%19,800474億4214万+1.98%11.140.3
03/132,7322,7382,6982,716-0.8%9,300471億8156万+1.65%11.080.3
03/122,6692,7512,6692,738+4.54%25,100475億6374万+2.74%11.170.3
03/112,5722,6242,5652,619+2.11%17,400454億9651万-1.43%10.680.29
03/082,7052,7052,5542,565-4.93%67,300445億5843万-3.32%10.460.28
03/072,6952,7032,6572,698-1.17%17,900468億6887万+1.54%110.29
03/062,7172,7352,7072,730-0.18%11,300474億2477万+2.86%11.140.3
03/052,6812,7432,6812,735+0.63%10,500475億1162万+3.17%11.160.3
03/042,7322,7522,7012,718+0.52%9,100472億1631万+2.6%11.090.3
03/012,6892,7092,6702,704+1.39%16,200469億7310万+2.08%11.030.3
02/282,6602,7112,6602,667-0.22%17,000463億3035万+0.72%10.880.29
02/272,6642,6842,6522,673+0.34%11,700464億3458万+0.91%10.90.29
02/262,7102,7102,6342,664-1.7%9,200462億7823万+0.57%10.870.29
02/252,7112,7242,6912,710-0.18%6,600470億7733万+2.19%11.050.3
02/222,7212,7212,6722,715-0.44%12,600471億6419万+2.45%11.070.3
02/212,7442,7442,6982,727-0.58%9,500473億7265万+3.02%11.120.3
02/202,7082,7602,7082,743+0.73%12,700476億5060万+3.78%11.190.3
02/192,7322,7332,7022,723-0.48%5,000473億316万+3.22%11.110.3
02/182,6832,7522,6752,736+3.91%18,400475億2900万+3.95%11.160.3
02/152,6132,6502,5952,633-0.42%7,000457億3971万+0.23%10.740.29
02/142,6462,6692,6312,644-0.19%7,400459億3080万+0.72%10.780.29
02/132,6412,6602,6172,649+1.03%12,600460億1766万+1.07%10.80.29
02/122,5022,6412,5022,622+5.01%17,100455億4862万+0.31%10.690.29
02/082,5442,5472,4922,497-3.55%20,100433億7716万-4.26%10.180.27
02/072,5792,6282,5692,589+0.43%17,500449億7535万-0.69%10.560.28
02/062,5502,5872,5472,578+1.46%9,600447億8427万-0.88%10.520.28
02/052,5352,5442,5062,541-0.39%10,700441億4151万-2.01%10.360.28
02/042,5672,5832,5372,551+1.35%16,600443億1523万-1.32%10.410.28
02/012,6192,6192,5142,517-5.05%23,400437億2459万-2.52%10.270.27
01/312,6632,6942,6502,651+0.53%22,200460億5240万+2.55%10.810.29
01/302,6602,6692,6372,637-0.86%19,700458億920万+2.01%10.760.29
01/292,6422,6862,6372,660-0.3%9,200462億875万+2.86%10.850.29
01/282,7022,7152,6642,668-2.02%22,200463億4772万+3.05%10.880.29
01/252,6732,7452,6732,723+1.23%11,500473億316万+5.09%11.110.3
01/242,6722,7012,6382,690+0.37%10,800467億2990万+3.62%10.970.29
01/232,6822,7232,6802,680-0.33%12,800465億5618万+3.08%10.930.29
01/222,7592,7592,6742,689-1.25%14,100467億1253万+3.46%10.970.29
01/212,6832,7692,6832,723+2.48%37,800473億316万+4.73%11.110.3
01/182,6542,6902,6282,657+0.83%20,000461億5663万+2.15%10.840.29
01/172,6292,6722,6142,635+0.27%20,300457億7445万+1.23%10.750.29
01/162,6552,6752,6062,628+0.08%23,300456億5285万+0.84%10.720.29
01/152,5372,6502,5372,626+1.55%25,300456億1811万+0.5%10.710.29
01/112,6022,6182,5682,586-0.42%19,100449億2324万-1.52%10.550.28
01/102,5442,6112,5372,597+0.54%15,000451億1433万-1.52%10.590.28
01/092,5392,5842,5262,583+1.73%100,800448億7112万-2.45%10.540.28
01/082,5262,5742,5252,539+1.93%141,600441億677万-4.55%10.360.28
01/072,5562,5622,4912,491+1.43%31,700432億7293万-6.88%10.160.27
01/042,4232,4712,4012,456-0.49%27,100426億6492万-8.63%10.020.27
2018
12/282,4622,5002,4512,468+0.28%20,700428億7338万-8.69%10.070.27
12/272,4112,4722,4112,461+4.24%36,500427億5178万-9.42%10.040.27
12/262,3612,4192,3262,361+0.17%32,200410億1460万-13.58%9.630.26
12/252,3312,3762,3182,357-4.61%58,900409億4512万-14.26%9.610.26
12/212,5782,5782,4452,471-4.3%59,900429億2549万-10.86%10.080.27
12/202,6442,6472,5592,582-3.01%41,900448億5375万-7.49%10.530.28
12/192,6662,6802,6322,662-0.08%75,400462億4349万-5.2%10.860.29
12/182,6952,7012,6512,664-2.2%71,400462億7823万-5.6%10.870.29
12/172,7322,7862,7222,724-0.29%31,200473億2054万-4.08%11.110.3
12/142,8022,8032,7282,732-3.63%62,400474億5951万-4.44%11.140.3
12/132,7862,8602,7862,835+1.76%105,300492億4880万-1.49%11.560.31
12/122,7232,8202,7232,786+4.23%94,200483億9758万-3.63%11.360.3
12/112,7192,7192,6492,673-0.78%32,400464億3458万-8.05%10.90.29
12/102,7312,7582,6752,694-2.21%90,900467億9938万-7.93%10.990.29
12/072,7042,7662,7002,755+1.89%61,300478億5906万-6.42%11.240.3
12/062,7102,7502,6442,704-0.15%41,900469億7310万-8.62%11.030.3
12/052,7712,7712,6792,708-3.84%33,400470億4259万-8.94%11.050.3
12/042,9192,9232,8022,816-4.25%19,300489億1873万-6.1%11.490.31
12/032,8672,9602,8672,941+3.08%11,700510億9020万-2.45%120.32
11/302,8762,8962,8492,853-1.48%15,900495億6149万-5.72%11.640.31
11/292,8992,9452,8922,896+0.98%10,400503億847万-4.74%11.810.32
11/282,8572,8942,8452,868-1.31%11,200498億2206万-6.24%11.70.31
11/272,8562,9322,8542,906+3.01%24,300504億8219万-5.62%11.850.32
11/262,8402,8402,7892,821-0.67%9,100490億559万-9.09%11.510.31
11/222,8482,8482,7932,840+0.5%17,300493億3565万-9.24%11.580.31
11/212,7992,8362,7702,826+0.21%10,600490億9245万-10.51%11.530.31
11/202,8022,8372,7652,820+0.64%17,700489億8822万-11.49%11.50.31
11/192,8812,8952,7672,802-4.01%13,100486億7553万-12.74%11.430.31
11/162,9142,9502,8942,919-1.05%47,200507億802万-9.82%11.910.32
11/152,9802,9802,9222,950-2.16%19,800512億4654万-9.54%12.030.32
11/143,0103,0503,0003,015+0.8%25,100523億7570万-8.22%12.30.33
11/133,0603,0602,9632,991-4.44%35,200519億5878万-9.66%12.20.33
11/123,1903,1903,1303,130-2.34%17,900543億7345万-6.15%12.770.34
11/093,1853,2453,1853,205+0.16%10,900556億7633万-4.64%13.070.35
11/083,1653,2653,1653,200+1.59%28,300555億8947万-5.41%13.050.35
11/073,1953,2803,1453,150-1.41%27,300547億2088万-7.43%12.850.34
11/063,1703,2303,1703,195+1.91%13,900555億261万-6.82%13.030.35
11/053,1003,2053,1003,135-0.48%25,900544億6031万-9.24%12.790.34
11/023,1503,1803,0803,150+0.64%26,800547億2088万-9.56%12.850.34
11/013,0953,1553,0703,130+1.79%26,000543億7345万-10.9%12.770.34
10/313,0853,1203,0403,075-8.21%73,000534億1801万-13.31%12.540.34
10/303,1953,3603,1953,350+4.85%33,700581億9523万-6.48%13.660.37
10/293,2603,2603,1653,195-1.24%15,400555億261万-11.25%13.030.35
10/263,2253,2703,1703,235+0.94%26,400561億9748万-10.64%13.20.35
10/253,2753,2803,1953,205-4.33%35,200556億7633万-11.85%13.070.35

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
2008年
3月期
5,680
568
4/11
3,250
325
3/18
125,600
1,256,000
11/13
--+10.69%
2/4
-15.36%
8/17
2009年
3月期
4,210
421
5/16
2,020
202
10/10
143,800
1,438,000
5/12
--+22.68%
11/5
-19.96%
10/8
2010年
3月期
3,570
357
4/2
2,080
208
11/27
44,100
441,000
10/9
--+15.73%
12/17
-12.38%
11/27
2011年
3月期
2,880
288
4/7
1,890
189
3/15
40,600
406,000
5/6
520億4649万341億5551万+10.47%
11/19
-20.28%
3/15
2012年
3月期
2,800
280
3/27
1,890
189
12/27

189
12/26

他3件
36,600
366,000
12/9
506億76万341億5551万+12.72%
1/25
-11.28%
5/7
2013年
3月期
2,690
269
3/11
1,810
181
7/25
42,900
429,000
3/8
486億1287万327億977万+9.67%
7/3
-13.41%
5/18
2014年
3月期
2,700
270
5/15
2,070
207
2/5
52,100
521,000
3/26
487億9359万363億7344万+9.39%
7/9
-11.84%
6/3
2015年
3月期
4,020
402
3/20
2,120
212
4/14
73,700
737,000
11/7
698億3428万372億5202万+18.93%
11/12
-11.81%
10/17
2016年
3月期
4,050
405
4/22
2,220
222
2/17
211,800
2,118,000
2/26
703億5543万385億6520万+16.03%
4/22
-27.51%
2/12
2017年
3月期
3,880
388
3/21
2,150
215
4/8
49,100
491,000
12/16
674億224万373億4918万+13.51%
7/29
-8.22%
6/16
2018年
3月期
3,650
365
4/3
2,510
251
9/11

251
9/8
74,500
745,000
12/15
634億674万436億299万+8.45%
10/27
-10.51%
2/14

年間値上がり率

1984/12/26 vs 1983/12/23
16%(1.16倍)
1985/12/28 vs 1984/12/26
26%(1.26倍)
1986/12/27 vs 1985/12/28
5%(1.05倍)
1987/12/28 vs 1986/12/27
51%(1.51倍)
1988/12/28 vs 1987/12/28
18%(1.18倍)
1989/12/29 vs 1988/12/28
52%(1.52倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/28
28%(1.28倍)
1992/12/30 vs 1991/12/30
-9%(0.91倍)
1993/12/30 vs 1992/12/30
24%(1.24倍)
1994/12/30 vs 1993/12/30
6%(1.06倍)
1995/12/29 vs 1994/12/30
-2%(0.98倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/30 vs 1996/12/30
-14%(0.86倍)
1998/12/30 vs 1997/12/30
-30%(0.7倍)
1999/12/30 vs 1998/12/30
-23%(0.77倍)
2000/12/29 vs 1999/12/30
20%(1.2倍)
2001/12/28 vs 2000/12/29
4%(1.04倍)
2002/12/30 vs 2001/12/28
-4%(0.96倍)
2003/12/30 vs 2002/12/30
10%(1.1倍)
2004/12/30 vs 2003/12/30
1%(1.01倍)
2005/12/30 vs 2004/12/30
49%(1.49倍)
2006/12/29 vs 2005/12/30
-21%(0.79倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
-15%(0.85倍)
2009/12/30 vs 2008/12/30
-17%(0.83倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
6%(1.06倍)
2014/12/30 vs 2013/12/30
41%(1.41倍)
2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
-17%(0.83倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)