8398 筑邦銀行

8398
2019/11/19
時価
119億円
PER 予
16.71倍
2010年以降
7.35-93.83倍
(2010-2019年)
PBR
0.31倍
2010年以降
0.31-1倍
(2010-2019年)
配当 予
2.62%
ROE 予
1.87%
ROA 予
0.09%
資料
Link
CSV,JSON

株価チャート

株価

11/19

前日 (11/18)
1,940
始値
1,950
高値
1,990
安値
1,910
終値 -1.55%
1,910
出来高 +40%
700

乖離率

株価(5日)
移動平均値
+1.54%
1,881
株価(25日)
移動平均値
+6.58%
1,792
出来高(5日)
移動平均値
-12.5%
800

2019/05/07~2019/11/19

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
11/191,9501,9901,9101,910-1.55%700119億3562万+6.58%16.710.31
11/181,9001,9401,9001,940+3.47%500121億2309万+8.68%16.980.32
11/151,8501,8751,8501,875+1.35%400117億1691万+5.51%16.410.31
11/141,8261,8501,8081,850+1.09%2,200115億6068万+4.4%16.190.3
11/121,8301,8301,8301,830+0.27%200114億3570万+3.51%16.010.3
11/071,8251,8251,8251,825+0.27%500114億446万+3.4%15.970.3
11/061,8351,8501,8201,820-4.16%1,300113億7321万+3.29%15.930.3
11/051,8991,8991,8991,899+4.28%1,400118億6688万+7.96%16.620.31
11/011,8211,8211,8001,821+1.73%500113億7946万+3.88%15.930.3
10/291,7901,7901,7901,790+2.87%100111億8574万+2.23%15.660.29
10/251,7411,7411,7401,7400%1,700108億7329万-0.51%15.230.28
10/241,7401,7401,7401,740-0.57%500108億7329万-0.46%15.230.28
10/211,7501,7501,7501,750+0.29%200109億3578万+0.06%15.310.29
10/181,7471,7471,7451,745-0.85%400109億453万-0.29%15.270.28
10/171,7801,8201,7601,760-0.85%1,300109億9827万+0.51%15.40.29
10/161,7751,7751,7751,7750%500110億9201万+1.37%15.530.29
10/151,7311,7751,7311,775+2.54%600110億9201万+1.37%15.530.29
10/111,7401,7401,7311,731-0.52%200108億1705万-1.09%15.150.28
10/101,7401,7401,7401,740+0.75%200108億7329万-0.68%15.230.28
10/091,7501,7501,7271,7270%700107億9205万-1.43%15.110.28
10/081,7251,7271,7251,727-1.31%600107億9205万-1.54%15.110.28
10/071,7501,7501,7501,750+0.52%200109億3578万-0.34%15.310.29
10/041,7501,7501,7411,741-1.36%700108億7954万-0.97%15.230.28
10/031,7651,7651,7651,7650%200110億2952万+0.28%15.440.29
10/021,7602,0001,7601,765+0.86%2,600110億2952万+0.06%15.440.29
10/011,7501,7501,7461,750+1.1%900109億3578万-0.91%15.310.29
09/261,7311,7311,7311,731-1.09%100108億1705万-2.15%15.150.28
09/251,7501,7501,7501,7500%500109億3578万-1.13%15.310.28
09/241,7501,7501,7321,7500%1,400109億3578万-1.19%15.310.28
09/201,7501,7691,7501,7500%1,700109億3578万-1.52%15.310.28
09/191,7501,7501,7501,7500%800109億3578万-1.85%15.310.28
09/181,7501,7501,7401,750-0.46%1,300109億3578万-2.18%15.310.28
09/171,7261,7581,7261,758-0.4%1,200109億8577万-2.12%15.380.29
09/131,7651,7651,7651,765+1.44%700110億2952万-2.05%15.440.29
09/111,7261,7601,7201,740+0.81%3,200108億7329万-3.71%15.230.28
09/101,7211,7501,7201,726-1.37%1,100107億8580万-4.9%15.10.28
09/091,7701,7701,7501,750-1.13%200109億3578万-3.95%15.310.28
09/051,7701,7701,7701,770-0.28%200110億6076万-3.17%15.490.29
09/041,7751,7751,7751,7750%300110億9201万-3.22%15.530.29
09/031,7751,7751,7751,775+0.85%2,000110億9201万-3.48%15.530.29
09/021,7701,7701,7601,760-0.06%500109億9827万-4.66%15.40.29
08/301,7621,7621,7611,761-0.51%300110億452万-5.07%15.410.29
08/291,7701,7701,7701,770+1.09%200110億6076万-4.94%15.490.29
08/281,7511,7511,7511,751-1.07%300109億4203万-6.31%15.320.28
08/271,7701,7701,7701,7700%600110億6076万-5.7%15.490.29
08/261,7701,7701,7701,770-1.67%600110億6076万-6.1%15.490.29
08/221,7681,8001,7681,800-0.44%400112億4823万-4.91%15.750.29
08/211,8081,8081,8081,808-2.16%200112億9822万-4.79%15.820.29
08/201,8481,8481,8481,848+2.1%500115億4818万-2.99%16.170.3
08/191,8101,8501,8101,810-1.09%2,200113億1072万-5.19%15.840.29
08/161,8011,8301,8001,830+3.98%700114億3570万-4.39%16.010.3
08/151,7951,8001,7601,760-1.4%1,200109億9827万-8.24%15.40.29
08/141,8551,8551,7751,785-5.66%500111億5450万-7.32%15.620.29
08/061,8921,8921,8921,892-0.42%100118億2314万-2.17%16.560.31
08/051,9001,9001,9001,900-0.52%100118億7313万-1.96%16.630.31
08/021,9101,9101,9101,9100%1,400119億3562万-1.55%16.710.31
08/011,9101,9101,9101,9100%100119億3562万-1.65%16.710.31
07/311,9101,9101,9101,910+0.53%300119億3562万-1.75%16.710.31
07/301,9001,9001,9001,900-1.4%1,400118億7313万-2.36%16.630.31
07/291,9271,9271,9271,927+1.37%100120億4186万-1.08%16.860.31
07/241,9391,9391,9011,901-0.05%1,100118億7938万-2.41%16.630.31
07/231,9101,9101,9021,902-0.94%200118億8563万-2.46%16.640.31
07/221,9201,9201,9201,920+1.05%100119億9811万-1.74%16.80.31
07/181,9651,9651,9001,900-3.31%4,300118億7313万-2.86%16.630.31
07/171,9701,9701,9651,965-0.25%1,300122億7932万+0.36%17.190.32
07/161,9491,9701,9491,970+1.03%1,300123億1056万+0.66%17.240.32
07/121,9401,9501,9401,950+0.46%1,300121億8558万-0.31%17.060.32
07/091,9411,9411,9411,941-0.15%100121億2934万-0.77%16.980.32
07/081,9441,9441,9441,944-1.52%400121億4809万-0.61%17.010.32
07/031,9741,9741,9741,974+0.36%300123億3556万+0.97%17.270.32
07/021,9741,9741,9671,967+0.51%1,500122億9182万+0.56%17.210.32
07/011,9581,9701,9561,957+0.62%1,100122億2933万+0.1%17.120.32
06/271,9891,9891,9451,945-0.26%2,400121億5434万-0.46%17.020.33
06/261,9601,9701,9491,950+0.46%1,700121億8558万-0.2%17.060.33
06/251,9541,9651,9361,941+0.31%1,700121億2934万-0.67%16.980.33
06/241,9251,9351,9251,935-1.53%1,200120億9185万-0.92%16.930.32
06/211,9561,9651,9251,965-0.76%600122億7932万+0.61%17.190.33
06/181,9651,9801,9651,9800%600123億7305万+1.54%17.330.33
06/171,9701,9801,9701,980+1.28%500123億7305万+1.64%17.330.33
06/141,9901,9901,9551,955-0.76%1,000122億1683万+0.41%17.110.33
06/131,9691,9701,9501,970+1.03%1,500123億1056万+1.23%17.240.33
06/121,9501,9501,9501,9500%100121億8558万+0.26%17.060.33
06/111,9501,9501,9501,9500%500121億8558万+0.26%17.060.33
06/101,9501,9501,9501,9500%100121億8558万+0.36%17.060.33
06/071,9501,9501,9501,9500%1,000121億8558万+0.31%17.060.33
06/061,9501,9501,9501,950-2.5%600121億8558万+0.21%17.060.33
06/051,9702,0001,9702,000+2.56%300124億9804万+2.56%17.50.34
06/041,9981,9981,9501,950-0.56%1,500121億8558万-0.05%17.060.33
06/031,9501,9611,9501,961+0.56%200122億5432万+0.36%17.160.33
05/311,9501,9501,9501,950+0.52%100121億8558万-0.31%17.060.33
05/281,9461,9461,9401,9400%1,100121億2309万-0.92%16.980.33
05/271,9401,9401,9401,9400%500121億2309万-1.07%16.980.33
05/211,9401,9401,9401,940+0.15%300121億2309万-1.47%16.980.33
05/171,9371,9771,9371,937-2.02%1,200121億435万-2.02%16.950.33
05/161,9581,9771,9581,977+0.97%500123億5431万0%17.30.33
05/151,9201,9581,9201,958+1.98%500122億3558万-0.96%17.130.33
05/101,9201,9201,9201,920-1.64%100119億9811万-2.88%16.80.32
05/091,9521,9521,9521,9520%100121億9808万-1.26%17.080.33
05/082,0002,0001,9521,952+1.4%1,700121億9808万-1.31%17.080.33
05/071,9251,9251,9251,925+0.05%100120億2936万-2.78%16.840.32

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
2010年
3月期
4,490
449
1/5
2,300
230
5/20
8,500
85,000
5/25
--+36.29%
8/4
-11.62%
5/20
2011年
3月期
3,690
369
4/14
2,320
232
12/28

232
12/27
4,000
40,000
11/10
230億5881万144億9768万+11.33%
2/2
-11.72%
12/27
2012年
3月期
2,850
285
4/1
2,080
208
11/2
6,700
67,000
11/2
178億965万129億9792万+10.17%
12/2
-10.31%
11/2
2013年
3月期
2,280
228
1/4

228
8/3

他3件
1,960
196
10/24
4,200
42,000
3/28
142億4772万122億4804万+9.24%
12/4
-7.69%
10/5
2014年
3月期
2,300
230
3/31
1,810
181
11/5
7,700
77,000
2/14
143億7274万113億1069万+16.05%
5/19
-4.14%
8/8
2015年
3月期
3,020
302
10/6
2,100
210
4/2
6,000
60,000
4/2
188億7204万131億2294万+10.68%
6/27
-10.92%
11/6
2016年
3月期
2,690
269
4/1
2,250
225
2/23
6,200
62,000
11/4
168億986万140億6029万+10.42%
4/4
-7.14%
2/23
2017年
3月期
2,650
265
4/4
2,070
207
8/22
3,700
37,000
3/3

37,000
7/1
165億5990万129億3547万+4.97%
5/2
-9.17%
8/22
2018年
3月期
2,390
239
9/26
2,080
208
5/24
6,800
12/22
149億3515万129億9796万+3.75%
11/30
-2.93%
4/23
2019年
3月期
2,140
3/26

3/25
1,863
12/21
3,000
12/7
133億7290万116億4192万+6.68%
3/25
-5.99%
12/20
最新1,910
2019/11/19
700119億3562万+6.58%
1,792

年間値上がり率

1991/12/30 vs 1990/12/28
-90%(0.1倍)
1992/12/15 vs 1991/12/30
-11%(0.89倍)
1993/12/30 vs 1992/12/15
-4%(0.96倍)
1994/12/30 vs 1993/12/30
-1%(0.99倍)
1995/12/19 vs 1994/12/30
0%(1倍)
1996/12/24 vs 1995/12/19
8%(1.08倍)
1997/12/30 vs 1996/12/24
-12%(0.88倍)
1998/12/25 vs 1997/12/30
2%(1.02倍)
1999/12/28 vs 1998/12/25
-4%(0.96倍)
2000/12/28 vs 1999/12/28
-2%(0.98倍)
2001/12/27 vs 2000/12/28
-1%(0.99倍)
2002/12/26 vs 2001/12/27
-1%(0.99倍)
2003/12/26 vs 2002/12/26
-1%(0.99倍)
2004/12/27 vs 2003/12/26
-1%(0.99倍)
2005/12/30 vs 2004/12/27
-1%(0.99倍)
2006/12/29 vs 2005/12/30
-7%(0.93倍)
2007/12/27 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/27
-18%(0.82倍)
2009/12/30 vs 2008/12/30
19%(1.19倍)
2010/12/30 vs 2009/12/30
-37%(0.63倍)
2011/12/29 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/29
-11%(0.89倍)
2013/12/30 vs 2012/12/28
-8%(0.92倍)
2014/12/30 vs 2013/12/30
38%(1.38倍)
2015/12/29 vs 2014/12/30
-8%(0.92倍)
2016/12/29 vs 2015/12/29
-12%(0.88倍)
2017/12/29 vs 2016/12/29
2%(1.02倍)
2018/12/26 vs 2017/12/29
-13%(0.87倍)
2019/11/19 vs 2018/12/26
-1%(0.99倍)
過去安値
1,810円(2013/11/05)
6%(1.06倍)
1,910円(11/19)