8367 南都銀行

8367
2024/05/17
時価
1108億円
PER 予
8.2倍
2010年以降
4.88-39.17倍
(2010-2024年)
PBR
0.36倍
2010年以降
0.18-0.9倍
(2010-2024年)
配当 予
3.67%
ROE 予
4.35%
ROA 予
0.19%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,385
始値
3,365
高値
3,420
安値
3,310
終値 -0.89%
3,355
出来高 +31.8%
137,200

乖離率

株価(5日)
移動平均値
+0.57%
3,336
株価(25日)
移動平均値
+8.79%
3,084
出来高(5日)
移動平均値
-18.95%
169,280

2023/12/18~2024/05/17

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PERPBR
2024
05/173,3653,4203,3103,355-0.89%137,2001108億107万+8.79%8.20.36
05/163,3953,4103,3503,385-0.59%104,1001117億9184万+10.3%8.270.36
05/153,3503,4203,3253,405+1.95%184,2001124億5235万+11.57%8.320.36
05/143,1653,3503,1503,340+4.54%214,5001103億569万+10.09%8.160.36
05/133,1853,2253,1353,195+2.57%206,4001055億1697万+5.83%7.80.34
05/103,1003,1203,0853,115+1.14%107,6001028億7491万+3.49%7.610.33
05/093,0603,0803,0453,080+1.48%53,2001017億1902万+2.6%7.520.33
05/083,0253,0503,0053,035+0.33%57,9001002億3286万+1.23%7.410.32
05/073,0753,0753,0203,025-1.31%60,300999億260万+0.83%7.390.32
05/023,0753,1103,0553,065+0.49%95,8001012億2363万+2.13%7.490.33
05/013,0253,0603,0003,050+0.33%76,2001007億2825万+1.5%7.450.32
04/303,0303,0402,9883,040-0.16%89,1001003億9799万+1.03%7.430.32
04/263,0153,0653,0003,045+1.6%87,9001005億6312万+1.03%7.440.32
04/253,0503,0702,9972,997-1.25%77,300989億7789万-0.76%7.320.32
04/243,0503,0653,0253,035-0.33%63,8001002億3286万+0.36%7.410.32
04/233,0403,0803,0303,045+1%101,7001005億6312万+0.93%7.440.32
04/223,0153,0352,9563,015+1.75%72,400995億7235万+0.17%7.360.32
04/192,9562,9912,9312,963-0.74%70,900978億5501万-1.33%7.240.32
04/182,9192,9942,9172,985+2.26%51,700985億8158万-0.43%7.290.32
04/172,9742,9742,8882,919-1.02%67,100964億188万-2.47%7.130.31
04/163,0203,0502,9462,949-2.83%121,500973億9265万-1.44%7.20.31
04/153,0103,0602,9883,035-0.65%95,4001002億3286万+1.44%7.410.32
04/123,0103,0603,0003,055+1.5%106,3001008億9337万+2.11%7.460.32
04/112,9453,0202,9403,010+1.38%88,600994億722万+0.74%7.350.32
04/102,9612,9822,9542,969-0.07%68,400980億5317万-0.47%7.250.32
04/092,9662,9792,9502,971+0.17%64,500981億1922万-0.24%7.260.32
04/082,9612,9782,9522,966+0.61%43,700979億5409万-0.27%7.250.32
04/052,9302,9572,9082,948-0.41%80,200973億5963万-0.84%7.20.31
04/042,9762,9822,9522,960-0.17%62,300977億5594万-0.3%7.230.31
04/032,8922,9872,8922,965+1.47%128,000979億2107万+0.07%7.240.32
04/022,9813,0102,8952,922-2.31%120,500965億96万-1.15%7.140.31
04/013,0653,0752,9802,991-2.41%106,700987億7973万+1.49%7.310.32
03/293,0603,0953,0503,065+0.49%57,1001012億2363万+4.39%8.090.33
03/283,1303,1303,0403,050-4.09%135,0001007億2825万+4.38%8.050.32
03/273,1703,2053,1453,180+0.79%188,0001050億2158万+9.39%8.390.34
03/263,1453,1653,1153,155+0.32%106,8001041億9594万+9.21%8.320.34
03/253,2003,2003,1253,145-1.87%185,9001038億6568万+9.62%8.30.33
03/223,1203,2103,0753,205+3.55%218,1001058億4722万+12.54%8.460.34
03/212,9683,1202,9613,095+7.91%428,5001022億1440万+9.52%8.170.33
03/192,8512,8952,8412,868+0.49%132,900947億1758万+2.14%7.570.3
03/182,8802,8802,8472,854+0.28%83,500942億5522万+2%7.530.3
03/152,8352,8602,8122,846+0.14%126,300939億9101万+2.04%7.510.3
03/142,8772,8892,8222,842-0.63%92,800938億5891万+2.23%7.50.3
03/132,9342,9342,8402,860-1.45%91,500944億5337万+3.21%7.550.3
03/122,8992,9092,8602,902-1.16%93,600958億4045万+4.99%7.660.31
03/113,0153,0252,9042,936-3.1%152,000969億6332万+6.61%7.750.31
03/082,9613,0552,9253,030+2.26%193,3001000億6773万+10.42%7.990.32
03/072,8922,9702,8922,963+3.06%141,700978億5501万+8.53%7.820.32
03/062,8802,8882,8502,875+0.56%113,300949億4876万+5.85%7.580.31
03/052,8582,8832,8402,859-0.52%130,600944億2035万+5.62%7.540.3
03/042,9252,9252,8522,874-1.91%133,000949億1573万+6.52%7.580.31
03/012,8822,9302,8672,930+2.34%149,400967億6517万+9%7.730.31
02/292,8332,8702,8332,863+1.85%129,600945億5245万+6.99%7.550.3
02/282,7712,8422,7712,811+1.48%148,300928億3511万+5.48%7.420.3
02/272,7332,7792,7302,770+2.06%128,100914億8106万+4.33%7.310.29
02/262,7352,7472,7102,714-0.22%89,000896億3163万+2.57%7.160.29
02/222,7192,7292,7012,720+0.85%65,200898億2978万+3.07%7.180.29
02/212,6922,7082,6722,697+0.15%94,100890億7019万+2.47%7.120.29
02/202,7302,7372,6892,693-1.21%106,100889億3809万+2.55%7.10.29
02/192,6632,7262,6632,726+2.75%100,800900億2793万+4.05%7.190.29
02/162,6402,6712,6382,653+1.34%119,700876億1706万+1.61%70.28
02/152,6552,6622,6122,618-0.83%113,800864億6116万+0.46%6.910.28
02/142,6502,6502,6242,640-0.38%77,900871億8773万+1.46%6.960.28
02/132,6352,6592,6232,650+1.11%102,400875億1798万+2.08%6.990.28
02/092,6242,6342,5862,621-0.23%118,800865億6024万+1.2%6.910.28
02/082,6252,6372,5992,627+0.04%110,500867億5839万+1.7%6.930.28
02/072,6272,6382,6072,626-0.11%76,800867億2537万+1.94%6.930.28
02/062,6632,6632,6292,629-1.46%99,200868億2444万+2.38%6.940.28
02/052,6662,6892,6382,668+0.23%132,100881億1245万+4.22%7.040.28
02/022,6682,6742,6342,662-0.26%89,000879億1429万+4.47%7.020.28
02/012,6602,6782,6422,669-0.6%105,100881億4547万+5.2%7.040.28
01/312,6392,6852,6292,685+2.01%86,100886億7388万+6.29%7.080.29
01/302,6462,6492,6302,632-0.6%83,900869億2352万+4.69%6.940.28
01/292,6302,6612,6302,648+0.72%90,800874億5193万+5.75%6.990.28
01/262,6292,6592,6112,6290%145,300868億2444万+5.37%6.940.28
01/252,6442,6582,6192,629+0.23%122,200868億2444万+5.71%6.940.28
01/242,5722,6252,5682,623+1.94%131,600866億2629万+5.77%6.920.28
01/232,5892,6052,5672,573-0.35%105,300849億7501万+4.04%6.790.27
01/222,5512,5822,5502,582+1.73%93,000852億7224万+4.53%6.810.27
01/192,5532,5532,5302,538-0.35%75,200838億1911万+2.92%6.70.27
01/182,5412,5512,5252,547+0.47%62,000841億1634万+3.37%6.720.27
01/172,5542,5682,5352,535-0.24%90,100837億2003万+2.97%6.690.27
01/162,5632,5632,5262,541-0.35%76,900839億1819万+3.33%6.70.27
01/152,5072,5562,5072,550+1.72%66,300842億1542万+3.79%6.730.27
01/122,5462,5462,4982,507-0.79%85,700827億9531万+2.2%6.610.27
01/112,5222,5542,5222,527+1.08%140,000834億5583万+3.1%6.670.27
01/102,5052,5252,5002,500-0.2%84,300825億6414万+2.04%6.60.27
01/092,5102,5152,4862,505+0.56%99,700827億2926万+2.29%6.610.27
01/052,4922,5032,4692,491+1.47%94,000822億6690万+1.71%6.570.26
01/042,4452,4592,4172,455+0.57%72,500810億7798万+0.2%6.480.26
2023
12/292,4402,4582,4292,441+0.41%65,000806億1562万-0.45%6.440.27
12/282,4202,4342,4102,431+0.45%50,100802億8536万-0.94%6.410.27
12/272,4002,4202,3992,420+1.3%86,400799億2208万-1.47%6.380.27
12/262,3972,4092,3832,389-0.04%99,100788億9829万-2.77%6.30.27
12/252,4092,4102,3842,390-0.13%66,400789億3131万-2.85%6.310.27
12/222,3722,4062,3712,393+1.1%94,600790億3039万-2.84%6.310.27
12/212,3862,4042,3672,367-1.33%161,100781億7172万-3.98%6.240.27
12/202,3982,4202,3902,399-0.91%149,800792億2854万-2.8%6.330.27
12/192,4502,4502,4012,421-0.49%130,100799億5511万-2.02%6.390.27
12/182,4342,4412,3942,433-0.41%135,000803億5142万-1.74%6.420.27

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
7,590
759
4/4
5,200
520
11/21
38,300
383,000
11/28
--+6.96%
1/23
-10.15%
11/21
2008年
3月期
6,500
650
12/7
4,000
400
3/17
71,200
712,000
8/9
--+13.53%
5/7
-16.68%
1/22
2009年
3月期
6,700
670
5/30
3,860
386
10/27
79,000
790,000
3/30
--+18.47%
5/30
-25.34%
10/27
2010年
3月期
5,820
582
4/3
4,510
451
10/14
48,000
480,000
11/25
--+7.12%
11/4
-8.66%
9/25
2011年
3月期
5,300
530
4/12

530
4/7

他2件
3,020
302
3/15
63,200
632,000
10/28
1493億3068万850億9031万+7.34%
7/8
-20.28%
3/15
2012年
3月期
4,820
482
9/28
3,330
333
6/6
50,100
501,000
3/9
1358億639万938億2474万+13.4%
6/30
-11.42%
5/19
2013年
3月期
4,580
458
3/21
3,000
300
6/12
54,500
545,000
10/30
1290億4424万845億2680万+10.23%
7/4
-8.11%
6/12
2014年
3月期
4,850
485
4/5
3,340
334
3/17

334
2/5
75,200
752,000
12/13
1366億5166万921億269万+11.12%
4/3
-13.51%
6/3
2015年
3月期
4,650
465
9/22
3,590
359
4/15
108,100
1,081,000
11/4
1268億3180万979億1960万+7.62%
3/3
-12.73%
10/17
2016年
3月期
4,590
459
6/8
2,920
292
3/1
373,200
3,732,000
9/18
1251億9526万796億4491万+9.42%
4/25
-12.78%
2/12
2017年
3月期
4,790
2/13
2,800
280
4/11
81,900
819,000
7/29
1306億5039万763億7183万+17.98%
7/29
-7.4%
4/6
2018年
3月期
4,435
5/8
2,801
3/26
2,864,500
6/8
1209億6753万925億486万+5.73%
5/11
-19%
5/31
2019年
3月期
3,090
7/31
1,948
12/25
415,800
7/31
1020億4927万643億3397万+8.91%
7/30
-17.3%
12/25
2020年
3月期
2,859
11/8
1,657
3/17
516,800
4/25
944億2035万547億2351万+13.25%
6/7
-25.2%
3/13
2021年
3月期
2,350
4/30
1,656
1/29
369,600
1/28
776億1029万546億9048万+12.36%
3/19
-8.72%
4/9
2022年
3月期
2,210
2/16
1,783
12/1
279,900
10/28
729億8669万588億8474万+9.8%
2/10
-6.76%
11/29
2023年
3月期
2,818
3/9
1,898
5/25
388,000
3/14
930億6629万626億8269万+13.02%
1/13
-11.89%
3/20
2024年
3月期
3,210
3/22
2,312
4/6
428,500
3/21
1060億1235万763億5531万+12.53%
3/22
-6.86%
11/16
最新3,355
2024/5/17
137,2001108億107万+8.79%
3,084

年間値上がり率

1984/12/28 vs 1983/12/28
2%(1.02倍)
1985/12/27 vs 1984/12/28
12%(1.12倍)
1986/12/27 vs 1985/12/27
22%(1.22倍)
1987/12/28 vs 1986/12/27
38%(1.38倍)
1988/12/28 vs 1987/12/28
39%(1.39倍)
1989/12/29 vs 1988/12/28
52%(1.52倍)
1990/12/28 vs 1989/12/29
-26%(0.74倍)
1991/12/30 vs 1990/12/28
-9%(0.91倍)
1992/12/30 vs 1991/12/30
-35%(0.65倍)
1993/12/30 vs 1992/12/30
-7%(0.93倍)
1994/12/30 vs 1993/12/30
4%(1.04倍)
1995/12/29 vs 1994/12/30
-11%(0.89倍)
1996/12/30 vs 1995/12/29
8%(1.08倍)
1997/12/30 vs 1996/12/30
-13%(0.87倍)
1998/12/30 vs 1997/12/30
-12%(0.88倍)
1999/12/30 vs 1998/12/30
28%(1.28倍)
2000/12/29 vs 1999/12/30
-51%(0.49倍)
2001/12/28 vs 2000/12/29
6%(1.06倍)
2002/12/30 vs 2001/12/28
-3%(0.97倍)
2003/12/30 vs 2002/12/30
34%(1.34倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
41%(1.41倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-6%(0.94倍)
2008/12/30 vs 2007/12/28
-10%(0.9倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/30
-19%(0.81倍)
2011/12/30 vs 2010/12/30
5%(1.05倍)
2012/12/28 vs 2011/12/30
-8%(0.92倍)
2013/12/30 vs 2012/12/28
1%(1.01倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
17%(1.17倍)
2017/12/29 vs 2016/12/30
-32%(0.68倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
30%(1.3倍)
2020/12/30 vs 2019/12/30
-37%(0.63倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
32%(1.32倍)
2023/12/29 vs 2022/12/30
-5%(0.95倍)
2024/05/17 vs 2023/12/29
37%(1.37倍)
過去安値
1,656円(2021/01/29)
103%(2.03倍)
3,355円(5/17)