8398 筑邦銀行

8398
2020/07/10
時価
110億円
PER 予
17.18倍
2010年以降
7.35-93.83倍
(2010-2020年)
PBR
0.36倍
2010年以降
0.28-1倍
(2010-2020年)
配当 予
2.83%
ROE 予
2.12%
ROA 予
0.08%
資料
Link
CSV,JSON

株価チャート

株価

7/10

前日 (7/9)
1,721
始値
1,750
高値
1,767
安値
1,750
終値 +2.67%
1,767
出来高 +700%
800

乖離率

株価(5日)
移動平均値
-1.89%
1,801
株価(25日)
移動平均値
-0.17%
1,770
出来高(5日)
移動平均値
+14.29%
700

2020/01/20~2020/07/10

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
2020
07/101,7501,7671,7501,767+2.67%800110億4201万-0.17%17.180.36
07/091,7211,7211,7211,721-4.39%100107億5456万-2.66%16.730.36
07/081,8001,8001,8001,800-3.17%900112億4823万+1.87%17.50.37
07/031,8591,8591,8591,8590%200116億1692万+5.63%18.070.38
07/021,8591,8591,8591,859-0.05%1,500116億1692万+6.17%18.070.38
07/011,8441,8601,8441,860+1.64%400116億2317万+6.59%18.080.38
06/301,8301,8301,8301,830+0.27%300114億3570万+5.41%17.790.38
06/291,8001,8251,7991,825+0.11%2,800114億446万+5.67%17.740.38
06/261,8231,8231,8231,823+2.24%1,400113億9196万+5.93%17.720.38
06/251,7511,7831,7511,783+3.97%1,600111億4200万+4.09%17.330.37
06/241,7151,7151,7151,715-0.41%100107億1706万+0.47%16.670.35
06/231,7301,7301,7221,722-0.46%300107億6081万+1%16.740.36
06/221,7301,7301,7301,730+0.58%200108億1080万+1.65%16.820.36
06/191,7201,7201,7201,720-2.27%800107億4831万+1.24%16.720.36
06/181,7541,7601,7541,760-0.23%600109億9827万+3.77%17.110.36
06/171,7471,7641,7471,764+2.98%500110億2327万+4.38%17.150.36
06/161,7511,7511,7131,713-0.98%1,300107億457万+1.6%16.650.35
06/151,7501,7581,7301,730-0.63%900108億1080万+2.79%16.820.36
06/121,7411,7411,7411,7410%100108億7954万+3.63%16.930.36
06/081,7411,7411,7401,741-0.51%400108億7954万+3.88%16.930.36
06/041,7501,7501,7501,750-2.78%400109億3578万+4.67%17.010.36
06/031,7951,8001,7951,800+1.87%300112億4823万+7.85%17.50.37
06/021,8361,8501,7671,767+1.49%3,900110億4201万+6.25%17.180.36
06/011,7801,7801,7411,741+0.06%500108億7954万+5.07%16.930.36
05/291,7201,7401,7201,740+1.75%400108億7329万+5.26%16.920.36
05/281,6991,7101,6991,710+1.79%4,300106億8582万+3.7%16.620.35
05/271,7001,7001,6801,680+3.07%500104億9835万+2.07%16.330.35
05/251,6301,6301,6301,630-1.21%700101億8590万-0.85%15.850.34
05/201,6501,6501,6501,650-2.37%100103億1088万+0.18%16.040.34
05/191,6901,6901,6901,690+2.42%600105億6084万+2.42%16.430.35
05/181,6301,6551,6301,650+3%900103億1088万-0.12%16.040.34
05/151,6671,6801,6021,602-4.07%2,600100億1093万-3.14%15.570.33
05/131,6021,6701,6021,670+2.45%400104億3586万+0.97%16.240.34
05/121,6301,6301,6301,630+0.12%100101億8590万-1.27%15.850.34
05/111,6281,6281,6281,628-1.93%500101億7340万-1.33%15.830.34
05/081,6501,6601,6501,660+0.61%200103億7337万+0.67%16.140.34
05/071,6901,6901,6501,6500%2,100103億1088万+0.49%16.040.34
05/011,6501,6501,6501,6500%1,300103億1088万+0.98%16.040.34
04/301,6301,6501,6301,650+1.85%200103億1088万+1.48%16.040.34
04/281,6201,6201,6201,620-1.82%500101億2341万+0.12%15.750.33
04/271,6901,6901,6501,6500%1,200103億1088万+2.36%16.040.34
04/231,6501,6501,6501,6500%200103億1088万+2.8%16.040.34
04/221,6501,6501,6501,650+1.23%1,000103億1088万+3.19%16.040.34
04/211,6301,6301,6111,630-1.15%2,200101億8590万+2.26%15.850.34
04/171,6901,6951,6491,649-2.43%1,700103億463万+3.52%16.030.34
04/161,6901,6901,6901,690+2.42%500105億6084万+6.22%16.430.35
04/151,6191,6501,6191,650+3.13%500103億1088万+3.97%16.040.34
04/141,6301,6301,6001,600-3.03%90099億9843万+0.76%15.550.33
04/131,6501,6501,6501,650+1.23%1,000103億1088万+3.64%16.040.34
04/091,6301,6301,6301,6300%300101億8590万+2.26%15.850.34
04/081,6501,6501,6301,630-1.21%500101億8590万+2.07%15.850.34
04/061,6501,6501,6501,650-2.94%100103億1088万+3.25%16.040.34
04/031,7001,7001,7001,700-1.73%200106億2333万+6.38%16.530.35
04/021,7301,7301,7301,7300%1,500108億1080万+8.19%16.820.36
04/011,6641,7301,6501,730+1.82%2,000108億1080万+8.19%16.820.36
03/311,5991,6991,5991,699+6.25%1,100106億1708万+6.12%13.010.35
03/301,6001,6001,5991,599-0.12%1,20099億9218万-0.37%12.240.33
03/271,6001,6211,6001,601+0.06%900100億468万-0.68%12.260.33
03/261,6001,6001,6001,6000%60099億9843万-1.17%12.250.33
03/251,6411,6411,6001,600+8.11%20099億9843万-1.66%12.250.33
03/241,4801,4801,4711,480+2.07%1,00092億4854万-9.48%11.330.31
03/231,4501,4501,4501,4500%1,00090億6107万-11.96%11.10.3
03/191,4601,4601,4501,450-1.02%80090億6107万-12.7%11.10.3
03/181,4691,4691,4111,4650%1,50091億5481万-12.54%11.220.3
03/171,4701,4701,4201,465-1.01%1,50091億5481万-13.26%11.220.3
03/161,5001,5001,4701,480-1.33%1,00092億4854万-13.3%11.330.31
03/131,5001,5001,4001,500-1.32%1,90093億7353万-12.79%11.480.31
03/121,5501,5501,5201,520-5%1,10094億9851万-12.34%11.640.31
03/111,6501,6501,6001,6000%1,00099億9843万-8.31%12.250.33
03/101,6001,6001,6001,6000%90099億9843万-8.83%12.250.33
03/091,6801,6801,6001,600-4.76%1,70099億9843万-9.35%12.250.33
03/061,6801,6801,6801,680-1.18%300104億9835万-5.41%12.860.35
03/051,7001,7001,7001,7000%500106億2333万-4.66%13.020.35
03/041,7401,7401,7001,7000%800106億2333万-5.08%13.020.35
03/031,7351,7351,7001,700+2.72%2,000106億2333万-5.5%13.020.35
03/021,6491,6551,6491,655+0.3%2,300103億4212万-8.31%12.670.34
02/281,7301,7301,6501,650-4.62%2,400103億1088万-9.24%12.630.34
02/261,7201,7301,7201,730+0.52%400108億1080万-5.15%13.250.36
02/251,7601,7601,7211,721-2.77%700107億5456万-5.7%13.180.36
02/211,7801,7801,7701,770-1.67%500110億6076万-3.12%13.550.37
02/201,8001,8001,8001,800+1.12%100112億4823万-1.53%13.780.37
02/191,8001,8001,7801,7800%600111億2325万-2.63%13.630.37
02/181,8001,8001,7801,780-1.11%1,200111億2325万-2.68%13.630.37
02/171,7901,8041,7811,800+0.56%1,300112億4823万-1.64%13.780.37
02/141,7901,8181,7901,790+0.51%800111億8574万-2.19%13.70.37
02/121,7911,7911,7811,781-1.6%900111億2950万-2.73%13.640.37
02/071,8101,8101,8101,8100%200113億1072万-1.2%13.860.37
02/061,8101,8101,8101,810-0.28%300113億1072万-1.2%13.860.37
02/051,8351,8751,8001,815-4.22%1,500113億4197万-1.04%13.90.37
02/041,8951,8951,8951,895+4.35%1,400118億4189万+3.16%14.510.39
02/031,7971,8161,7971,816-1.14%500113億4822万-0.98%13.90.37
01/311,8371,8371,8371,837+1.49%200114億7944万+0.11%14.060.38
01/301,8301,8301,8101,810-1.9%1,400113億1072万-1.47%13.860.37
01/291,8921,8921,8451,845-0.38%1,100115億2944万+0.22%14.130.38
01/281,9001,9001,8521,852-0.7%1,000115億7318万+0.6%14.180.38
01/241,8651,8661,8611,8650%400116億5442万+1.3%14.280.39
01/231,9001,9001,8601,865-1.32%500116億5442万+1.36%14.280.39
01/221,8501,8901,8501,890-0.53%1,300118億1064万+2.83%14.470.39
01/211,8511,9001,8401,900+2.7%2,100118億7313万+3.49%14.550.39
01/201,9611,9611,8311,850-6.85%8,600115億6068万+0.93%14.160.38

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
2020年
3月期
2,199
1/17
1,400
3/13
46,600
1/17
137億4159万87億4862万+8.29%
1/17
-13.3%
3/16
最新1,767
2020/7/10
800110億4201万-0.17%
1,770

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)
2019/12/30 vs 2018/12/26
-6%(0.94倍)
2020/07/10 vs 2019/12/30
-2%(0.98倍)
過去安値
1,400円(2020/03/13)
26%(1.26倍)
1,767円(7/10)