8544 京葉銀行

8544
2024/03/27
時価
1030億円
PER 予
8.97倍
2010年以降
4.57-16.55倍
(2010-2023年)
PBR
0.31倍
2010年以降
0.17-0.87倍
(2010-2023年)
配当 予
2.93%
ROE 予
3.49%
ROA 予
0.16%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
771
始値
775
高値
795
安値
772
終値 +1.69%
784
出来高 +114.64%
469,200

乖離率

株価(5日)
移動平均値
+0.38%
781
株価(25日)
移動平均値
+3.98%
754
出来高(5日)
移動平均値
+37.5%
341,240

2023/10/27~2024/03/27

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
03/27775795772784+1.69%469,2001030億3944万+3.98%8.970.31
03/26774777765771-0.13%218,6001013億3087万+2.66%8.820.31
03/25782786772772-2.53%282,2001014億6230万+3.07%8.830.31
03/22790793778792+0.89%322,5001040億9086万+6.17%9.060.32
03/21765789764785+3.84%413,7001031億7086万+5.8%8.980.31
03/19753762749756+0.53%398,700993億5946万+2.3%8.650.3
03/18761762746752+0.8%273,600988億3374万+2.17%8.60.3
03/15746754739746-0.13%873,800980億4518万+1.63%8.530.3
03/14756758746747-0.8%265,000981億7660万+2.05%8.540.3
03/137687707447530%251,400989億6517万+3.01%8.610.3
03/12750759739753-1.31%378,000989億6517万+3.15%8.610.3
03/11784786752763-3.54%573,0001002億7945万+4.81%8.730.3
03/08773805765791+2.33%586,5001039億5943万+8.8%9.050.32
03/07759780757773+3.07%644,4001015億9373万+6.77%8.840.31
03/06750756745750+0.4%218,300985億7089万+3.88%8.580.3
03/05745750736747-0.13%211,900981億7660万+3.61%8.540.3
03/04764765740748-2.09%339,000983億803万+3.89%8.550.3
03/01757764753764+1.87%251,7001004億1088万+6.41%8.740.3
02/29743752740750+0.94%317,500985億7089万+4.6%8.580.3
02/28745761735743+0.13%461,400976億5089万+3.92%8.50.3
02/27724755722742+2.77%611,200975億1947万+4.07%8.490.3
02/26721727716722+0.84%268,700948億9091万+1.55%8.260.29
02/22714720710716+0.42%240,300941億234万+0.7%8.190.29
02/21715715705713+0.28%181,100937億806万+0.42%8.150.28
02/20720725708711-1.11%347,900934億4520万+0.28%8.130.28
02/19711721707719+1.41%304,700944億9662万+1.41%8.220.29
02/16709725704709+1%520,100931億8235万0%8.110.28
02/15702706697702+0.43%433,600922億6235万-0.85%8.030.28
02/14699703690699-0.29%293,400918億6807万-1.27%7.990.28
02/13692703690701+1.74%363,100921億3092万-0.85%8.020.28
02/09695698686689-0.86%433,000905億5379万-2.41%7.880.27
02/08708710695695-1.97%325,000913億4236万-1.56%7.950.28
02/07706710698709-0.84%326,300931億8235万+0.57%8.110.28
02/06722722713715-1.65%280,500939億7091万+1.56%8.180.29
02/05721729714727+2.25%374,200955億4805万+3.56%8.310.29
02/02715717705711-1.11%374,800934億4520万+1.57%8.130.28
02/01715722712719-1.1%301,100944億9662万+3.01%8.220.29
01/31718730711727+1.25%349,700955億4805万+4.45%8.310.29
01/30730730718718-1.24%237,200961億6020万+3.46%8.210.29
01/29721731719727+1.25%301,500973億6555万+5.06%8.310.29
01/26715730710718+0.28%535,400961億6020万+3.91%8.210.29
01/25720727714716-0.42%401,100958億9234万+3.77%8.190.29
01/24701721699719+2.71%434,400962億9412万+4.35%8.220.29
01/23710710700700-0.99%278,000937億4950万+1.74%8.010.28
01/22702708697707+1.29%368,200946億8699万+2.61%8.090.28
01/19705705692698-0.57%306,400934億8164万+1.31%7.980.28
01/18695704691702+1.01%232,000940億1735万+1.89%8.030.28
01/17705709695695-0.43%390,700930億7986万+0.72%7.950.28
01/16716716698698-2.51%316,200934億8164万+0.87%7.980.28
01/15698716698716+2.73%384,800958億9234万+3.32%8.190.29
01/12709709695697-0.85%395,600933億4771万+0.72%7.970.28
01/11688713688703+3.08%485,600941億5128万+1.44%8.040.28
01/106846916806820%497,100913億3879万-1.59%7.80.27
01/09686692681682-0.29%459,600913億3879万-1.73%7.80.27
01/05687689680684+0.88%527,500916億665万-1.58%7.820.27
01/04676682669678-0.44%387,000908億308万-2.59%7.750.27
2023
12/29678687677681+0.29%283,500912億487万-2.44%7.790.28
12/28672680672679+0.15%284,700909億3701万-2.86%7.770.28
12/27672678668678+1.35%272,900908億308万-3%7.750.28
12/26670674661669+0.15%416,900895億9773万-4.43%7.650.28
12/25675675665668-0.3%306,600894億6380万-4.71%7.640.28
12/22668678662670+0.45%750,800897億3166万-4.56%7.660.28
12/21674675667667-1.33%316,700893億2988万-4.99%7.630.28
12/20680687670676-2.03%648,600905億3523万-3.84%7.730.28
12/19695698683690+0.15%537,100924億1022万-1.99%7.890.29
12/18677693668689+0.29%663,300922億7629万-2.13%7.880.28
12/15695697682687-1.01%636,000920億843万-2.41%7.860.28
12/14720720691694-4.41%657,400929億4593万-1.42%7.940.29
12/13714730714726+2.54%461,200972億3162万+3.42%8.30.3
12/12716717706708-1.39%538,200948億2092万+1.14%8.10.29
12/11723742716718-0.55%746,900961億6020万+2.72%8.210.3
12/08724738713722-0.69%606,900966億9591万+3.44%8.260.3
12/07712729711727+0.69%504,000973億6555万+4.15%8.310.3
12/06705724705722+2.41%453,200966億9591万+3.74%8.260.3
12/05709713705705-0.84%372,500944億1913万+1.73%8.060.29
12/04707719704711-0.14%395,500952億2270万+2.89%8.130.29
12/01708713702712+1.57%383,800953億5663万+3.34%8.140.29
11/30703707695701-0.28%482,200938億8342万+2.04%8.020.29
11/29717725701703-2.9%357,600941億5128万+2.63%8.040.29
11/28714735712724+1.4%598,600969億6376万+5.85%8.280.3
11/27709715704714+0.85%330,900956億2449万+4.85%8.170.29
11/24699708698708+1.43%555,400948億2092万+4.12%8.10.29
11/226927046896980%312,100934億8164万+2.95%7.980.29
11/21687700684698+1.16%319,700934億8164万+3.1%7.980.29
11/20689705688690-0.14%477,800924億1022万+2.22%7.890.29
11/17676692673691+1.62%372,700925億4414万+2.37%7.90.29
11/16685692679680-0.73%318,300910億7094万+0.74%7.780.28
11/15693693675685-0.58%431,500917億4058万+1.48%7.830.28
11/146996996776890%506,300922億7629万+2.07%7.880.28
11/13696703685689-0.86%298,800922億7629万+2.07%7.880.28
11/10679700679695+2.36%486,600930億7986万+2.96%7.950.29
11/09660683648679+2.57%628,800909億3701万+0.89%7.770.28
11/08714714658662-2.65%1,058,400886億6024万-1.63%7.570.27
11/07680692675680-0.29%332,100910億7094万+0.74%7.780.28
11/06705707681682-1.45%522,600913億3879万+1.04%7.80.28
11/02707717684692-1.42%405,700926億7807万+2.22%7.910.29
11/01691704688702+3.08%579,300940億1735万+3.54%8.030.29
10/31675685660681+3.97%843,500912億487万+0.29%7.790.28
10/30662672653655-1.65%1,264,300877億2274万-3.68%7.490.27
10/27649666649666+1.99%598,100891億9595万-2.49%7.620.28

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
1,716
858
4/6
1,182
591
7/19
806,500
1,613,000
6/8
--+10.91%
1/23
-12.73%
6/13
2008年
3月期
1,544
772
4/2
1,068
534
3/5
843,500
1,687,000
2/27
--+11.71%
12/6
-12.09%
3/5
2009年
3月期
1,488
744
4/30
730
365
10/10
1,090,000
2,180,000
10/7
--+8.78%
11/10
-20.17%
10/10
2010年
3月期
1,090
545
8/5
718
359
4/21
728,500
1,457,000
5/11
--+14.05%
6/12
-8.43%
9/17
2011年
3月期
972
486
3/1
720
360
10/29
495,000
990,000
3/15
1413億5553万1047億780万+9.4%
2/18
-12.44%
3/15
2012年
3月期
878
439
7/20
744
372
1/16

372
12/14
408,500
817,000
2/15
1276億8534万1081億9806万+8.9%
7/8
-6.34%
8/9
2013年
3月期
1,110
555
3/21
670
335
6/13
844,500
1,689,000
3/15
1614億2452万974億3642万+15.08%
3/4
-5.31%
6/4
2014年
3月期
1,302
651
5/13
822
411
2/17
646,500
1,293,000
4/5
1893億4660万1195億4169万+12.76%
7/23
-17.73%
6/13
2015年
3月期
1,508
754
3/17
836
418
4/15
834,500
1,669,000
11/18
2193億520万1215億7768万+17.86%
11/18
-11.16%
10/17
2016年
3月期
1,518
759
4/22
794
397
3/30
502,000
1,004,000
6/19
2207億5948万1154億6971万+9.47%
8/11
-19.1%
2/12
2017年
3月期
1,112
556
2/16
716
358
4/8
1,003,000
2,006,000
8/30
1600億4777万1041億2634万+10.98%
12/9
-6.98%
7/8
2018年
3月期
1,132
566
2/2
896
448
5/31
944,500
1,889,000
12/20
1629億2633万1289億5936万+8.1%
9/25
-9%
2/14
2019年
3月期
1,050
525
8/2
628
3/13
1,262,700
3/15
1511億2425万903億8669万+8.37%
8/1
-11.74%
10/25
2020年
3月期
704
11/8
383
3/13
783,300
3/25
978億521万532億936万+16.53%
3/27
-25.27%
3/13
2021年
3月期
552
6/9
398
1/28
1,214,200
3/19
766億8817万552億9328万+11.92%
3/19
-8.92%
5/14
2022年
3月期
547
2/17
397
6/21
875,000
2/9
759億9353万551億5435万+10.73%
2/10
-8.24%
3/8
2023年
3月期
688
3/9
442
5/19
3,503,700
11/4
921億4236万600億8011万+11.95%
11/25
-11.7%
3/16
最新784
2024/3/27
469,2001030億3944万+3.98%
754

年間値上がり率

1984/12/27 vs 1983/12/24
17%(1.17倍)
1985/12/28 vs 1984/12/27
50%(1.5倍)
1986/12/27 vs 1985/12/28
43%(1.43倍)
1987/12/26 vs 1986/12/27
33%(1.33倍)
1988/12/28 vs 1987/12/26
86%(1.86倍)
1989/12/29 vs 1988/12/28
37%(1.37倍)
1990/12/28 vs 1989/12/29
-43%(0.57倍)
1991/12/30 vs 1990/12/28
14%(1.14倍)
1992/12/30 vs 1991/12/30
-30%(0.7倍)
1993/12/30 vs 1992/12/30
1%(1.01倍)
1994/12/30 vs 1993/12/30
0%(1倍)
1995/12/29 vs 1994/12/30
-13%(0.87倍)
1996/12/30 vs 1995/12/29
-3%(0.97倍)
1997/12/30 vs 1996/12/30
-50%(0.5倍)
1998/12/30 vs 1997/12/30
26%(1.26倍)
1999/12/30 vs 1998/12/30
-4%(0.96倍)
2000/12/29 vs 1999/12/30
-7%(0.93倍)
2001/12/28 vs 2000/12/29
0%(1倍)
2002/12/30 vs 2001/12/28
-2%(0.98倍)
2003/12/30 vs 2002/12/30
-7%(0.93倍)
2004/12/30 vs 2003/12/30
53%(1.53倍)
2005/12/30 vs 2004/12/30
99%(1.99倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-29%(0.71倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
34%(1.34倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
-3%(0.97倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
-10%(0.9倍)
2020/12/30 vs 2019/12/30
-34%(0.66倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
26%(1.26倍)
2023/12/29 vs 2022/12/30
16%(1.16倍)
2024/03/27 vs 2023/12/29
15%(1.15倍)
過去安値
297円(1983/01/04)
164%(2.64倍)
784円(3/27)