8551 北日本銀行

8551
2020/07/14
時価
151億円
PER 予
11.18倍
2010年以降
赤字-18.73倍
(2010-2020年)
PBR
0.21倍
2010年以降
0.17-0.5倍
(2010-2020年)
配当 予
2.9%
ROE 予
1.88%
ROA 予
0.09%
資料
Link
CSV,JSON

株価チャート

株価

7/14

前日 (7/13)
1,748
始値
1,740
高値
1,740
安値
1,706
終値 -1.37%
1,724
出来高 -46.9%
6,000

乖離率

株価(5日)
移動平均値
-1.32%
1,747
株価(25日)
移動平均値
-7.91%
1,872
出来高(5日)
移動平均値
-21.26%
7,620

2020/02/18~2020/07/14

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
07/141,7401,7401,7061,724-1.37%6,000151億6046万-7.91%11.180.21
07/131,6971,7531,6951,748+3.13%11,300153億7152万-7.17%11.330.21
07/101,7591,7591,6951,695-4.07%9,600149億545万-10.6%10.990.21
07/091,8001,8001,7671,767-1.83%5,200155億3860万-7.54%11.460.22
07/081,8451,8471,8001,800-3.43%6,000158億2879万-6.44%11.670.22
07/071,8721,8721,8401,864-0.43%6,900163億9159万-3.62%12.090.23
07/061,8591,8721,8471,872+0.7%5,100164億6194万-3.65%12.140.23
07/031,8561,8591,8251,859-1.06%7,600163億4762万-4.62%12.050.23
07/021,8521,8791,8241,879+0.43%17,500165億2350万-3.84%12.180.23
07/011,9621,9621,8221,871-3.76%18,700164億5315万-4.49%12.130.23
06/301,9411,9741,9411,944+0.26%7,100170億9510万-0.82%12.610.24
06/291,9101,9391,8481,939+2.92%9,400170億5113万-0.87%12.570.24
06/261,8561,8841,8301,884+3.52%9,100165億6747万-3.38%12.220.23
06/251,8661,8661,8081,820-1.19%5,900160億467万-6.47%11.80.22
06/241,8761,8761,8401,842-1.02%5,300161億9813万-5.25%11.940.22
06/231,8701,8771,8351,861+0.81%9,500163億6521万-4.12%12.070.23
06/221,8641,8641,8371,846-0.97%11,500162億3331万-4.65%11.970.22
06/191,8881,9021,8441,864-2.25%10,100163億9159万-3.57%12.090.23
06/181,9701,9731,9071,907-4.32%10,500167億6973万-1.09%12.370.23
06/171,9741,9971,9491,993+0.96%7,300175億2599万+3.53%12.920.24
06/161,9361,9741,9091,974+2.71%12,100173億5891万+2.87%12.80.24
06/151,9411,9691,9151,922-0.98%9,400169億163万+0.31%12.460.23
06/121,9481,9611,9111,941-1.77%8,800170億6871万+1.3%12.590.24
06/111,9761,9901,9551,976-1.1%5,100173億7650万+3.19%12.810.24
06/101,9782,0101,9771,998-0.94%4,500175億6996万+4.33%12.960.24
06/092,0572,0671,9912,017-1.94%6,200177億3704万+5.49%13.080.25
06/082,0852,0942,0492,057-1.53%6,600180億8879万+7.75%13.340.25
06/052,0792,0892,0312,089+0.67%11,300183億7019万+9.77%13.550.25
06/042,0802,0952,0242,075+0.53%11,100182億4708万+9.56%13.450.25
06/032,0522,0712,0242,064-0.43%10,900181億5035万+9.5%13.380.25
06/022,0362,0821,9892,073+1.97%22,500182億2949万+10.5%13.440.25
06/011,9982,0331,9812,033+2.88%9,000178億7774万+8.95%13.180.25
05/291,9722,0141,9531,976-1.05%13,200173億7650万+6.35%12.810.24
05/281,9001,9971,8961,997+4.01%17,700175億6117万+7.89%12.950.24
05/271,8201,9541,8071,920+5.49%20,300168億8404万+4.12%12.450.23
05/261,7921,8201,7751,820+1.56%13,600160億467万-1.19%11.80.22
05/251,7871,7931,7801,792+0.28%2,700157億5844万-2.71%11.620.22
05/221,7721,7971,7321,787+0.85%12,700157億1447万-3.09%11.590.22
05/211,7591,7801,7471,772+0.74%6,700155億8257万-4.01%11.490.22
05/201,7201,7681,7201,759-0.06%7,600154億6825万-4.97%11.410.21
05/191,7891,7891,7041,760+0.63%13,600154億7704万-5.07%11.410.21
05/181,7491,7491,7081,749-0.29%8,500153億8031万-5.87%11.340.21
05/151,8341,8341,7331,754-4.36%25,300154億2428万-5.8%11.370.21
05/141,8471,8471,7781,834-0.7%11,900161億2778万-1.77%11.890.22
05/131,8661,8741,8441,847-1.81%7,000162億4210万-0.91%11.980.22
05/121,9231,9231,8731,881-2.18%3,800165億4109万+1.07%12.20.23
05/111,9341,9541,8781,923-0.57%10,300169億1043万+3.39%12.470.23
05/081,9441,9541,9031,934-1.02%14,900170億716万+3.87%12.540.24
05/071,9531,9671,9321,954+0.62%11,600171億8303万+4.72%12.670.24
05/011,9331,9531,9211,942+0.47%5,600170億7751万+3.52%12.590.24
04/301,9001,9961,8951,933+1.74%23,200169億9836万+2.98%12.530.24
04/281,8751,9001,8461,900+0.9%10,000167億817万+1.28%12.320.23
04/271,8031,8831,8031,883+2.84%7,400165億5868万+0.48%12.210.23
04/241,8371,8371,8011,831-0.33%3,900161億140万-1.98%11.870.22
04/231,8291,8371,8031,837+0.71%4,900161億5416万-1.45%11.910.22
04/221,8301,8381,8011,824-1.08%7,800160億3984万-1.78%11.830.22
04/211,8061,8441,7751,844+1.93%9,200162億1572万-0.38%11.960.22
04/201,8191,8381,8031,809-0.66%8,100159億794万-1.63%11.730.22
04/171,8551,8751,8161,821-2.15%9,200160億1346万-0.27%11.810.22
04/161,8101,8611,7911,861+2.65%10,000163億6521万+2.48%12.070.23
04/151,8501,8551,8131,813-2.53%6,400159億4311万+0.33%11.760.22
04/141,8071,8601,8021,860+1.64%7,500163億5642万+3.22%12.060.23
04/131,8931,8931,8091,830-3.07%10,100160億9261万+2.06%11.870.22
04/101,8291,8881,8091,888+3.11%10,900166億264万+5.47%12.240.23
04/091,8771,8771,7871,831-2.09%14,100161億140万+2.4%11.870.22
04/081,8181,8891,8181,870+0.65%11,400164億4436万+4.64%12.130.23
04/071,8491,9211,7691,858-0.48%8,600163億3883万+3.97%12.050.23
04/061,7721,8671,7401,867+6.44%12,200164億1797万+4.3%12.110.23
04/031,7251,7811,7201,754-0.62%9,400154億2428万-1.9%11.370.21
04/021,8541,8541,7141,765-5.82%14,000155億2101万-1.67%11.440.21
04/011,9661,9771,8631,874-4.68%16,200164億7953万+3.94%12.150.23
03/312,0502,0501,9391,966-3.86%12,800172億8856万+8.8%12.840.24
03/302,0582,0581,9312,045-6.54%33,500179億8327万+12.86%13.350.25
03/272,0012,1882,0002,188+11.58%54,400192億4078万+20.68%14.290.27
03/261,8991,9761,8461,961+1.66%18,000172億4459万+8.46%12.80.24
03/251,8691,9301,8251,929+5.12%19,300169億6319万+6.34%12.60.23
03/241,7871,8351,7381,835+5.58%16,100161億3657万+0.66%11.980.22
03/231,7281,7381,6411,738+0.58%36,200152億8358万-5.34%11.350.21
03/191,6921,7641,6191,728+3.6%23,000151億9564万-6.7%11.280.21
03/181,7101,7661,6681,668-0.3%21,900146億6801万-10.8%10.890.2
03/171,5261,6941,4991,673+8.14%32,500147億1198万-11.58%10.920.2
03/161,4871,5751,4871,547+4.03%21,200136億397万-19.13%10.10.19
03/131,4541,5361,3671,487-4.92%34,300130億7634万-23.39%9.710.18
03/121,6541,6861,5621,564-5.1%27,400137億5346万-20.53%10.210.19
03/111,6511,7081,6461,648-1.14%32,700144億9214万-17.31%10.760.2
03/101,5971,6841,5541,667+1.71%29,400146億5922万-17.19%10.880.2
03/091,6911,7031,6181,639-6.56%26,600144億1299万-19.34%10.70.2
03/061,8191,8191,7541,754-5.04%22,700154億2428万-14.52%11.450.21
03/051,8331,8771,8231,847+1.82%18,300162億4210万-10.69%12.060.22
03/041,8231,8551,8081,814-2.94%21,200159億5190万-12.79%11.840.22
03/032,0042,0041,8591,869-2.86%17,600164億3556万-10.7%12.20.23
03/021,8611,9281,8281,924+5.66%25,300169億1922万-8.6%12.560.23
02/281,8711,8781,8141,821-5.3%14,000160億1346万-13.94%11.890.22
02/271,9511,9811,9151,923-2.44%13,000169億1043万-9.85%12.560.23
02/261,9391,9811,9261,971-0.05%12,900173億3253万-8.07%12.870.24
02/252,0472,0471,9711,972-5.47%17,200173億4132万-8.32%12.880.24
02/212,0652,0972,0652,086+1.02%3,400183億4381万-3.38%13.620.25
02/202,0662,0812,0622,065+0.19%4,600181億5914万-4.49%13.480.25
02/192,1282,1282,0552,061-2.92%12,300181億2397万-4.98%13.460.25
02/182,1402,1402,1002,123-1.07%9,100186億6918万-2.44%13.860.26

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
3,020
4/2
2,310
11/27
42,100
1/6
--+10.87%
1/19
-11.23%
11/27
2011年
3月期
2,659
4/8

4/7
1,608
3/15
29,100
12/20
233億8058万141億3914万+8%
3/3
-23.72%
3/15
2012年
3月期
2,337
3/27
1,550
8/9
17,300
9/16
205億4924万136億2915万+12.5%
9/16
-10.21%
6/6
2013年
3月期
2,608
3/5
1,922
5/16
17,600
3/8
229億3214万169億14万+8.88%
8/17
-5.73%
4/2
2014年
3月期
2,800
1/20
2,100
6/21

6/18

他2件
26,600
12/13
246億2257万184億6530万+9.31%
11/22
-13.4%
5/23
2015年
3月期
3,595
3/25
2,351
10/17
64,500
12/3
316億1362万206億7416万+12.89%
3/13
-8.77%
10/17
2016年
3月期
3,700
6/19
2,274
2/12
48,400
3/28
325億3697万199億9704万+11.09%
3/17
-23.71%
2/12
2017年
3月期
3,415
3/21
2,360
7/8
33,100
3/28
300億3074万207億5331万+13.96%
8/1
-8.09%
5/16
2018年
3月期
3,550
11/6

10/30
2,900
3/5
114,200
11/28
312億1790万255億195万+8.2%
10/30
-9.72%
11/16
2019年
3月期
2,394
12/13
1,962
3/29
65,500
3/26
210億5229万172億5338万+4.26%
3/8
-9.9%
5/10
2020年
3月期
2,303
12/23
1,367
3/13
54,400
3/27
202億5206万120億2109万+20.68%
3/27
-23.39%
3/13
最新1,724
2020/7/14
6,000151億6046万-7.91%
1,872

年間値上がり率

1984/12/28 vs 1983/12/27
4%(1.04倍)
1985/12/27 vs 1984/12/28
17%(1.17倍)
1986/12/27 vs 1985/12/27
20%(1.2倍)
1987/12/24 vs 1986/12/27
59%(1.59倍)
1988/12/28 vs 1987/12/24
39%(1.39倍)
1989/12/29 vs 1988/12/28
46%(1.46倍)
1990/12/27 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/27
-2%(0.98倍)
1992/12/24 vs 1991/12/30
-38%(0.62倍)
1993/12/29 vs 1992/12/24
18%(1.18倍)
1994/12/30 vs 1993/12/29
5%(1.05倍)
1995/12/29 vs 1994/12/30
-3%(0.97倍)
1996/12/30 vs 1995/12/29
18%(1.18倍)
1997/12/30 vs 1996/12/30
0%(1倍)
1998/12/30 vs 1997/12/30
5%(1.05倍)
1999/12/30 vs 1998/12/30
-16%(0.84倍)
2000/12/29 vs 1999/12/30
15%(1.15倍)
2001/12/28 vs 2000/12/29
-9%(0.91倍)
2002/12/30 vs 2001/12/28
-19%(0.81倍)
2003/12/30 vs 2002/12/30
15%(1.15倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
27%(1.27倍)
2006/12/29 vs 2005/12/30
-15%(0.85倍)
2007/12/28 vs 2006/12/29
-24%(0.76倍)
2008/12/30 vs 2007/12/28
-33%(0.67倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
-21%(0.79倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/28 vs 2011/12/30
24%(1.24倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
11%(1.11倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/07/14 vs 2019/12/30
-23%(0.77倍)
過去安値
1,367円(2020/03/13)
26%(1.26倍)
1,724円(7/14)