南日本銀行（8554）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,394
- 始値
- 1,394
- 高値
- 1,394
- 安値
- 1,379
- 終値 -0.29%
- 1,390
- 出来高 -55%
- 1,800
乖離率
- 株価（5日）
移動平均値 - +1.91%
1,364 - 株価（25日）
移動平均値 - -1.97%
1,418 - 出来高（5日）
移動平均値 - -40.79%
3,040
2025/11/19～2026/04/17
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/17 | 1,394 | 1,394 | 1,379 | 1,390 | -0.29% | 1,800 | 107億9875万 | -1.97% | 4.69 | 0.24 |
| 04/16 | 1,349 | 1,394 | 1,349 | 1,394 | +3.41% | 4,000 | 108億2983万 | -2.04% | 4.7 | 0.25 |
| 04/15 | 1,352 | 1,364 | 1,346 | 1,348 | +0.22% | 3,200 | 104億7246万 | -5.6% | 4.55 | 0.24 |
| 04/14 | 1,339 | 1,353 | 1,338 | 1,345 | +0.07% | 3,600 | 104億4915万 | -6.34% | 4.54 | 0.24 |
| 04/13 | 1,336 | 1,363 | 1,331 | 1,344 | +1.13% | 2,600 | 104億4138万 | -6.86% | 4.53 | 0.24 |
| 04/10 | 1,327 | 1,351 | 1,327 | 1,329 | +0.15% | 5,500 | 103億2485万 | -8.41% | 4.48 | 0.23 |
| 04/09 | 1,373 | 1,373 | 1,324 | 1,327 | -2.93% | 11,300 | 103億931万 | -8.92% | 4.48 | 0.23 |
| 04/08 | 1,360 | 1,377 | 1,342 | 1,367 | +2.01% | 17,700 | 106億2007万 | -6.43% | 4.61 | 0.24 |
| 04/07 | 1,358 | 1,365 | 1,339 | 1,340 | -1.33% | 8,400 | 104億1031万 | -8.53% | 4.52 | 0.24 |
| 04/06 | 1,389 | 1,405 | 1,321 | 1,358 | -3.14% | 16,800 | 105億5015万 | -7.87% | 4.58 | 0.24 |
| 04/03 | 1,444 | 1,444 | 1,402 | 1,402 | -1.27% | 9,700 | 108億9198万 | -5.59% | 4.73 | 0.25 |
| 04/02 | 1,454 | 1,463 | 1,401 | 1,420 | -1.59% | 5,800 | 110億3182万 | -4.83% | 4.79 | 0.25 |
| 04/01 | 1,407 | 1,450 | 1,407 | 1,443 | +3.07% | 3,700 | 112億1050万 | -3.48% | 4.87 | 0.25 |
| 03/31 | 1,420 | 1,445 | 1,399 | 1,400 | -2.37% | 3,600 | 108億7644万 | -6.17% | 4.72 | 0.25 |
| 03/30 | 1,388 | 1,434 | 1,351 | 1,434 | -3.63% | 5,100 | 111億4058万 | -3.95% | 4.84 | 0.25 |
| 03/27 | 1,464 | 1,490 | 1,419 | 1,488 | +1.36% | 4,700 | 115億6010万 | -0.2% | 5.02 | 0.26 |
| 03/26 | 1,485 | 1,485 | 1,457 | 1,468 | +0.89% | 2,000 | 114億473万 | -1.34% | 4.95 | 0.26 |
| 03/25 | 1,451 | 1,470 | 1,434 | 1,455 | +0.48% | 8,900 | 113億373万 | -2.02% | 4.91 | 0.26 |
| 03/24 | 1,455 | 1,467 | 1,422 | 1,448 | -0.28% | 8,900 | 112億4935万 | -2.23% | 4.88 | 0.25 |
| 03/23 | 1,489 | 1,489 | 1,450 | 1,452 | -3.39% | 5,700 | 112億8042万 | -1.76% | 4.9 | 0.26 |
| 03/19 | 1,555 | 1,555 | 1,500 | 1,503 | -0.86% | 5,700 | 116億7664万 | +2.04% | 5.07 | 0.26 |
| 03/18 | 1,495 | 1,516 | 1,484 | 1,516 | +2.29% | 11,100 | 117億7763万 | +3.41% | 5.11 | 0.27 |
| 03/17 | 1,479 | 1,495 | 1,479 | 1,482 | +0.14% | 3,500 | 115億1349万 | +1.72% | 5 | 0.26 |
| 03/16 | 1,485 | 1,506 | 1,480 | 1,480 | -2.95% | 8,200 | 114億9795万 | +2.07% | 4.99 | 0.26 |
| 03/13 | 1,501 | 1,525 | 1,480 | 1,525 | +0.99% | 5,800 | 118億4755万 | +5.83% | 5.14 | 0.27 |
| 03/12 | 1,513 | 1,530 | 1,500 | 1,510 | -0.33% | 10,200 | 117億3102万 | +5.82% | 5.09 | 0.27 |
| 03/11 | 1,555 | 1,561 | 1,513 | 1,515 | -1.94% | 8,100 | 117億6986万 | +7.29% | 5.11 | 0.27 |
| 03/10 | 1,528 | 1,549 | 1,518 | 1,545 | +1.05% | 7,000 | 120億293万 | +10.59% | 5.21 | 0.27 |
| 03/09 | 1,462 | 1,529 | 1,420 | 1,529 | -0.52% | 8,800 | 118億7863万 | +10.8% | 5.16 | 0.27 |
| 03/06 | 1,489 | 1,563 | 1,488 | 1,537 | +3.22% | 7,300 | 119億4078万 | +12.68% | 5.18 | 0.27 |
| 03/05 | 1,471 | 1,530 | 1,466 | 1,489 | +4.71% | 7,100 | 115億6787万 | +10.54% | 5.02 | 0.26 |
| 03/04 | 1,443 | 1,466 | 1,386 | 1,422 | -3.46% | 21,800 | 110億4736万 | +6.68% | 4.8 | 0.25 |
| 03/03 | 1,550 | 1,564 | 1,473 | 1,473 | -5.88% | 23,100 | 114億4357万 | +11.34% | 4.97 | 0.26 |
| 03/02 | 1,606 | 1,610 | 1,490 | 1,565 | -3.4% | 24,400 | 121億5831万 | +19.47% | 5.28 | 0.28 |
| 02/27 | 1,552 | 1,642 | 1,552 | 1,620 | +2.53% | 14,900 | 125億8560万 | +25.29% | 5.46 | 0.29 |
| 02/26 | 1,519 | 1,662 | 1,510 | 1,580 | +5.69% | 22,600 | 122億7484万 | +24.12% | 5.33 | 0.28 |
| 02/25 | 1,518 | 1,518 | 1,430 | 1,495 | +9.28% | 53,800 | 116億1449万 | +19.03% | 5.04 | 0.26 |
| 02/24 | 1,421 | 1,421 | 1,347 | 1,368 | -3.73% | 19,700 | 106億2784万 | +10.23% | 4.61 | 0.24 |
| 02/20 | 1,417 | 1,423 | 1,352 | 1,421 | +1.79% | 12,400 | 110億3959万 | +15.53% | 4.79 | 0.25 |
| 02/19 | 1,380 | 1,399 | 1,363 | 1,396 | -0.29% | 5,200 | 108億4537万 | +14.8% | 4.71 | 0.25 |
| 02/18 | 1,381 | 1,400 | 1,380 | 1,400 | +0.43% | 6,700 | 108億7644万 | +16.47% | 4.72 | 0.25 |
| 02/17 | 1,371 | 1,398 | 1,371 | 1,394 | +2.05% | 9,200 | 108億2983万 | +17.24% | 4.7 | 0.25 |
| 02/16 | 1,365 | 1,392 | 1,360 | 1,366 | +0.07% | 6,200 | 106億1230万 | +16.35% | 4.61 | 0.24 |
| 02/13 | 1,345 | 1,396 | 1,335 | 1,365 | +2.17% | 8,700 | 106億453万 | +17.77% | 4.6 | 0.24 |
| 02/12 | 1,328 | 1,348 | 1,322 | 1,336 | +1.44% | 10,100 | 103億7923万 | +16.89% | 4.51 | 0.24 |
| 02/10 | 1,345 | 1,385 | 1,288 | 1,317 | +0.92% | 15,000 | 102億3162万 | +16.76% | 4.44 | 0.23 |
| 02/09 | 1,349 | 1,349 | 1,280 | 1,305 | +1.01% | 12,800 | 101億3840万 | +17.15% | 4.4 | 0.23 |
| 02/06 | 1,273 | 1,310 | 1,273 | 1,292 | +1.73% | 10,300 | 100億3740万 | +17.45% | 4.36 | 0.23 |
| 02/05 | 1,215 | 1,360 | 1,211 | 1,270 | +9.96% | 31,000 | 98億6649万 | +16.84% | 4.28 | 0.22 |
| 02/04 | 1,144 | 1,179 | 1,128 | 1,155 | +1.05% | 17,500 | 89億7306万 | +7.44% | 3.9 | 0.2 |
| 02/03 | 1,150 | 1,152 | 1,137 | 1,143 | +0.62% | 4,800 | 88億7984万 | +7.02% | 3.85 | 0.2 |
| 02/02 | 1,140 | 1,154 | 1,136 | 1,136 | +0.8% | 6,300 | 88億2545万 | +7.07% | 3.83 | 0.2 |
| 01/30 | 1,120 | 1,135 | 1,120 | 1,127 | +0.63% | 4,900 | 87億5553万 | +6.82% | 3.8 | 0.2 |
| 01/29 | 1,116 | 1,122 | 1,112 | 1,120 | -0.44% | 8,700 | 87億115万 | +6.77% | 3.78 | 0.2 |
| 01/28 | 1,141 | 1,141 | 1,121 | 1,125 | -1.4% | 5,500 | 87億4000万 | +7.86% | 3.79 | 0.2 |
| 01/27 | 1,154 | 1,154 | 1,135 | 1,141 | -1.21% | 6,200 | 88億6430万 | +10.03% | 3.85 | 0.2 |
| 01/26 | 1,165 | 1,169 | 1,143 | 1,155 | -0.43% | 6,200 | 89億7306万 | +12.03% | 3.9 | 0.2 |
| 01/23 | 1,150 | 1,162 | 1,130 | 1,160 | +1.58% | 11,500 | 90億1191万 | +13.28% | 3.91 | 0.2 |
| 01/22 | 1,160 | 1,160 | 1,142 | 1,142 | +1.33% | 10,600 | 88億7207万 | +12.18% | 3.85 | 0.2 |
| 01/21 | 1,127 | 1,140 | 1,120 | 1,127 | -1.23% | 11,900 | 87億5553万 | +11.36% | 3.8 | 0.2 |
| 01/20 | 1,150 | 1,190 | 1,129 | 1,141 | +1.69% | 11,000 | 88億6430万 | +13.42% | 3.85 | 0.2 |
| 01/19 | 1,110 | 1,141 | 1,102 | 1,122 | +2.37% | 7,800 | 87億1669万 | +12.31% | 3.78 | 0.2 |
| 01/16 | 1,085 | 1,096 | 1,080 | 1,096 | +2.43% | 5,700 | 85億1470万 | +10.37% | 3.7 | 0.19 |
| 01/15 | 1,065 | 1,088 | 1,055 | 1,070 | +2.39% | 21,600 | 83億1271万 | +8.3% | 3.61 | 0.19 |
| 01/14 | 1,065 | 1,066 | 1,042 | 1,045 | -1.69% | 19,300 | 81億1849万 | +6.2% | 3.52 | 0.18 |
| 01/13 | 1,060 | 1,074 | 1,046 | 1,063 | +2.71% | 19,600 | 82億5833万 | +8.47% | 3.59 | 0.19 |
| 01/09 | 980 | 1,035 | 980 | 1,035 | +5.94% | 22,000 | 80億4080万 | +6.05% | 3.49 | 0.18 |
| 01/08 | 969 | 977 | 965 | 977 | +0.83% | 5,700 | 75億9020万 | +0.41% | 3.3 | 0.17 |
| 01/07 | 980 | 980 | 962 | 969 | -0.31% | 10,600 | 75億2805万 | -0.21% | 3.27 | 0.17 |
| 01/06 | 972 | 974 | 966 | 972 | +0.73% | 18,800 | 75億5136万 | +0.31% | 3.28 | 0.17 |
| 01/05 | 964 | 972 | 961 | 965 | +0.52% | 12,700 | 74億9697万 | -0.21% | 3.25 | 0.17 |
| 2025 | ||||||||||
| 12/30 | 963 | 970 | 956 | 960 | -0.1% | 27,200 | 74億5813万 | -0.52% | 3.24 | 0.17 |
| 12/29 | 963 | 990 | 955 | 961 | -0.21% | 47,400 | 74億6590万 | -0.21% | 3.24 | 0.17 |
| 12/26 | 976 | 980 | 962 | 963 | -1.33% | 8,300 | 74億8144万 | +0.21% | 3.25 | 0.17 |
| 12/25 | 980 | 989 | 973 | 976 | -0.51% | 5,000 | 75億8243万 | +1.77% | 3.29 | 0.17 |
| 12/24 | 980 | 983 | 970 | 981 | +0.62% | 9,900 | 76億2128万 | +2.62% | 3.31 | 0.17 |
| 12/23 | 981 | 987 | 975 | 975 | -0.71% | 6,100 | 75億7466万 | +2.31% | 3.29 | 0.17 |
| 12/22 | 999 | 999 | 973 | 982 | +1.24% | 12,900 | 76億2904万 | +3.37% | 3.31 | 0.17 |
| 12/19 | 981 | 985 | 968 | 970 | -0.31% | 18,600 | 75億3582万 | +2.43% | 3.27 | 0.17 |
| 12/18 | 980 | 988 | 971 | 973 | -1.02% | 9,200 | 75億5912万 | +3.07% | 3.28 | 0.17 |
| 12/17 | 997 | 1,004 | 982 | 983 | -1.31% | 8,600 | 76億3681万 | +4.46% | 3.32 | 0.17 |
| 12/16 | 1,001 | 1,002 | 996 | 996 | -0.3% | 14,400 | 77億3781万 | +6.18% | 3.36 | 0.18 |
| 12/15 | 996 | 1,003 | 993 | 999 | +0.71% | 13,200 | 77億6112万 | +6.84% | 3.37 | 0.18 |
| 12/12 | 978 | 992 | 978 | 992 | +1.43% | 13,400 | 77億673万 | +6.44% | 3.35 | 0.17 |
| 12/11 | 975 | 980 | 972 | 978 | +0.62% | 11,300 | 75億9797万 | +5.16% | 3.3 | 0.17 |
| 12/10 | 971 | 975 | 971 | 972 | +0.1% | 11,800 | 75億5136万 | +4.85% | 3.28 | 0.17 |
| 12/09 | 971 | 971 | 958 | 971 | 0% | 4,600 | 75億4359万 | +5.2% | 3.27 | 0.17 |
| 12/08 | 970 | 972 | 966 | 971 | +1.15% | 8,800 | 75億4359万 | +5.54% | 3.27 | 0.17 |
| 12/05 | 959 | 960 | 955 | 960 | +0.1% | 1,400 | 74億5813万 | +4.69% | 3.24 | 0.17 |
| 12/04 | 960 | 974 | 945 | 959 | -1.13% | 4,900 | 74億5036万 | +4.81% | 3.23 | 0.17 |
| 12/03 | 940 | 975 | 929 | 970 | +3.19% | 13,200 | 75億3582万 | +6.36% | 3.27 | 0.17 |
| 12/02 | 930 | 940 | 930 | 940 | +0.86% | 6,800 | 73億275万 | +3.3% | 3.17 | 0.17 |
| 12/01 | 937 | 972 | 930 | 932 | +0.22% | 44,000 | 72億4060万 | +2.64% | 3.14 | 0.16 |
| 11/28 | 929 | 940 | 920 | 930 | +1.2% | 26,600 | 72億2506万 | +2.65% | 3.14 | 0.16 |
| 11/27 | 919 | 923 | 915 | 919 | +0.11% | 7,900 | 71億3960万 | +1.66% | 3.1 | 0.16 |
| 11/26 | 917 | 918 | 915 | 918 | +1.1% | 2,600 | 71億3184万 | +1.66% | 3.1 | 0.16 |
| 11/25 | 918 | 918 | 908 | 908 | -0.55% | 4,500 | 70億5415万 | +0.78% | 3.06 | 0.16 |
| 11/21 | 900 | 913 | 893 | 913 | +0.33% | 8,800 | 70億9299万 | +1.44% | 3.08 | 0.16 |
| 11/20 | 905 | 913 | 904 | 910 | +0.22% | 4,100 | 70億6968万 | +1.34% | 3.07 | 0.16 |
| 11/19 | 903 | 910 | 900 | 908 | +0.67% | 4,200 | 70億5415万 | +1.23% | 3.06 | 0.16 |
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 | 4,430 443 5/30 443 5/29 他11件 | 3,790 379 11/13 | 5,600 56,000 5/29 | - | - | +3.07% 1/9 | -9.74% 11/13 |
| 2008年 3月期 | 4,040 404 4/11 404 4/6 | 3,300 330 2/4 330 2/1 | 4,000 40,000 7/20 | - | - | +3.96% 3/17 | -8.23% 2/1 |
| 2009年 3月期 | 3,850 385 7/23 385 7/22 | 2,640 264 3/26 | 4,200 42,000 12/10 | - | - | +3.87% 6/13 | -9.63% 2/9 |
| 2010年 3月期 | 3,300 330 6/10 | 1,880 188 3/29 | 5,200 52,000 3/19 | - | - | +8.84% 6/2 | -12.69% 3/23 |
| 2011年 3月期 | 2,050 205 4/5 205 4/2 他2件 | 1,670 167 11/5 | 6,900 69,000 6/10 | 165億9762万 | 135億2098万 | +11.54% 3/28 | -11.77% 11/5 |
| 2012年 3月期 | 1,940 194 4/4 | 1,500 150 12/16 150 12/12 | 11,500 115,000 12/9 | 157億701万 | 121億4460万 | +10.38% 1/18 | -5.68% 4/25 |
| 2013年 3月期 | 1,740 174 3/26 | 1,370 137 11/9 137 11/8 他2件 | 10,500 105,000 6/8 | 140億8773万 | 110億9206万 | +13.99% 11/26 | -6.07% 9/13 |
| 2014年 3月期 | 2,000 200 1/16 | 1,410 141 6/25 | 14,600 146,000 7/22 | 161億9286万 | 114億1592万 | +11.88% 3/24 | -5.62% 6/13 |
| 2015年 3月期 | 1,810 181 11/12 | 1,490 149 5/14 | 13,400 134,000 7/22 | 146億5453万 | 120億6368万 | +5.73% 11/11 | -6.41% 5/22 |
| 2016年 3月期 | 1,730 173 4/8 | 1,500 150 3/1 150 2/22 他2件 | 25,800 258,000 7/22 | 140億682万 | 121億4464万 | +5.11% 3/28 | -4.24% 5/10 |
| 2017年 3月期 | 1,650 165 3/28 165 3/27 他5件 | 1,390 139 6/24 | 16,800 168,000 7/22 | 133億5910万 | 112億5403万 | +6.66% 8/4 | -4.72% 6/24 |
| 2018年 3月期 | 1,690 3/23 | 1,476 3/28 | 23,800 238,000 7/21 | 136億8296万 | 119億5033万 | +3.39% 3/22 | -3.96% 4/10 |
| 2019年 3月期 | 1,537 8/23 | 1,321 3/29 3/28 他2件 | 22,900 7/20 | 124億4421万 | 106億9538万 | +4.72% 3/26 | -8.06% 12/27 |
| 2020年 3月期 | 1,332 4/5 | 690 3/13 | 30,300 7/22 | 107億8444万 | 55億8653万 | +4.16% 7/23 | -28.15% 3/13 |
| 2021年 3月期 | 899 4/8 4/3 | 701 12/25 | 23,500 12/10 | 72億7869万 | 56億7559万 | +4.52% 3/29 | -4.99% 4/8 |
| 2022年 3月期 | 762 6/7 | 616 12/24 | 29,500 7/26 | 61億6947万 | 49億8740万 | +4.15% 1/11 | -6.16% 7/12 |
| 2023年 3月期 | 680 3/7 | 610 9/12 | 34,400 7/22 | 55億557万 | 49億3882万 | +4.17% 6/6 | -2.2% 3/30 |
| 2024年 3月期 | 992 3/7 | 620 5/29 | 50,300 7/21 | 80億3165万 | 50億1978万 | +19.66% 3/7 | -8.96% 4/17 |
| 2025年 3月期 | 938 4/1 | 665 8/5 | 31,500 5/2 | 75億9445万 | 52億6446万 | +10.9% 6/4 | -19.9% 8/5 |
| 最新 | 1,390 2026/4/17 | 1,800 | 107億9875万 | -1.97% 1,418 | |||
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -29%（0.71倍）
- 1992/12/25 vs 1991/12/26
- -29%（0.71倍）
- 1993/12/24 vs 1992/12/25
- 14%（1.14倍）
- 1994/12/28 vs 1993/12/24
- 0%（1倍）
- 1995/12/22 vs 1994/12/28
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/22
- 0%（1倍）
- 1997/12/25 vs 1996/12/30
- -5%（0.95倍）
- 1998/12/29 vs 1997/12/25
- -3%（0.97倍）
- 1999/12/28 vs 1998/12/29
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/28
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/28 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/26 vs 2006/12/28
- -11%（0.89倍）
- 2008/12/29 vs 2007/12/26
- -5%（0.95倍）
- 2009/12/24 vs 2008/12/29
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/24
- -31%（0.69倍）
- 2011/12/29 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/27 vs 2011/12/29
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/27
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95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
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/28 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/28
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/04/17 vs 2025/12/30
- 45%（1.45倍）
- 過去安値
610円（2022/09/12） - 128%（2.28倍）
1,390円（4/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
