8304 あおぞら銀行

8304
2024/03/27
時価
2896億円
PER 予
11.92倍
2010年以降
5.23-37.84倍
(2010-2023年)
PBR
0.71倍
2010年以降
0.28-1.41倍
(2010-2023年)
配当 予
3.1%
ROE 予
5.96%
ROA 予
0.31%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,440
始値
2,446
高値
2,468
安値
2,424
終値 +0.37%
2,449
出来高 -12.2%
1,375,200

乖離率

株価(5日)
移動平均値
-1.01%
2,474
株価(25日)
移動平均値
-2.47%
2,511
出来高(5日)
移動平均値
-12.61%
1,573,600

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
03/272,4462,4682,4242,449+0.37%1,375,2002896億9078万-2.47%-0.71
03/262,4722,4762,4282,440-1.25%1,566,2002886億2617万-2.36%-0.71
03/252,4982,5002,4712,471-1.4%1,235,8002922億9315万-0.44%-0.72
03/222,5152,5162,4742,506+0.04%1,747,4002964億3328万+1.7%-0.73
03/212,5012,5332,4932,505+0.24%1,943,4002963億1499万+2.29%-0.73
03/192,4902,5322,4852,499+0.4%1,937,5002956億525万+2.63%-0.73
03/182,4982,5202,4722,489+0.44%1,772,9002944億2236万+2.81%-0.72
03/152,5352,5572,4782,478-2.25%2,114,5002931億2117万+2.82%-0.72
03/142,5052,5382,4942,535+2.05%1,133,8002998億6367万+5.71%-0.74
03/132,5392,5542,4612,484-1.74%2,109,5002938億3091万+4.19%-0.72
03/122,5282,5392,4892,528-1.48%1,911,5002990億3564万+6.44%-0.73
03/112,6322,6352,5352,566-2.14%2,510,7003035億3064万+8.73%-0.74
03/082,6922,7552,6192,622-2.09%4,770,4003101億5485万+11.15%-0.76
03/072,6212,6782,6042,678+2.21%3,433,5003167億7906万+12.29%-0.78
03/062,5632,6312,5612,620+3.8%3,141,4003099億1827万+8.89%-0.76
03/052,5552,5612,4772,524-0.04%3,654,6002985億6249万+3.83%-0.73
03/042,6152,6202,5062,525-5.82%3,866,7002986億8078万+2.73%-0.73
03/012,7402,7702,6812,681-2.47%3,609,7003171億3392万+7.8%-0.78
02/292,8992,9632,6402,749+9.48%14,502,5003251億7761万+9.48%-0.8
02/282,4252,5202,4152,511+2.91%3,504,7002970億2472万-0.79%-0.73
02/272,4032,4542,3722,440+1.29%3,927,6002886億2617万-4.69%-0.71
02/262,4792,4842,3812,409-1.67%4,160,4002849億5920万-6.99%-0.7
02/222,4862,5502,4412,450+1.87%9,333,5002898億907万-6.56%-0.71
02/212,2552,4282,2352,405+8.58%16,839,8002844億8605万-9.31%-0.7
02/202,1512,2252,1492,215+3.7%6,341,2002620億1106万-17.44%-0.64
02/192,0262,1442,0262,136+5.64%5,672,7002526億6619万-21.53%-0.62
02/162,0212,0622,0202,022-0.54%4,254,6002391億8120万-26.79%-0.59
02/152,1252,1322,0302,033-3.83%5,652,0002404億8238万-27.57%-0.59
02/142,1602,1662,1142,114-1.95%3,719,1002500億6382万-25.82%-0.61
02/132,1642,1822,1562,156-0.37%3,608,3002550億3198万-25.45%-0.63
02/092,1952,1962,1622,164-1.55%3,293,7002559億7830万-26.22%-0.63
02/082,1872,2062,1502,198+0.64%5,439,8002600億14万-25.99%-0.64
02/072,1522,1912,1452,184+0.05%6,397,1002583億4408万-27.3%-0.63
02/062,2972,3002,1582,183-3.28%15,113,8002582億2579万-28.19%-0.63
02/052,1612,3242,1612,257+4.98%27,174,6002669億7921万-26.63%-0.66
02/022,1572,2002,0802,150-15.92%34,004,5002543億2224万-30.82%-0.62
02/012,5982,6672,5572,557-21.49%7,527,1003024億6604万-18.7%-0.74
01/313,2223,2633,2133,257+1.34%1,122,7003852億6863万+2.81%-0.95
01/303,2463,2463,2143,214-0.71%800,9003801億8218万+1.68%-0.93
01/293,2063,2383,2063,237+0.94%898,2003829億284万+2.57%-0.94
01/263,2393,2403,2073,207-1.23%1,218,7003793億5416万+1.81%-0.93
01/253,2853,3013,2463,247-0.89%1,467,7003840億8574万+3.21%-0.94
01/243,2393,2783,2373,276+0.96%1,207,7003875億1613万+4.36%-0.95
01/233,2303,2673,2303,2450%1,185,6003838億4916万+3.71%-0.94
01/223,2173,2463,2093,245+1.44%1,125,6003838億4916万+3.97%-0.94
01/193,2153,2153,1923,199-0.09%714,7003784億784万+2.73%-0.93
01/183,2113,2183,1863,202+0.16%814,5003787億6271万+2.96%-0.93
01/173,2093,2283,1883,197+0.5%1,315,0003781億7126万+3%-0.93
01/163,1953,2033,1653,181-0.22%851,2003762億7863万+2.68%-0.92
01/153,1323,1913,1323,188+1.79%1,193,8003771億666万+3.07%-0.93
01/123,1503,1523,1253,132-0.45%1,049,2003704億8245万+1.46%-0.91
01/113,1333,1713,1333,146+0.64%1,232,5003721億3850万+2.01%-0.91
01/103,1453,1493,1233,126-1.14%1,335,0003697億7272万+1.46%-0.91
01/093,1693,1733,1473,162+0.06%1,190,8003740億3113万+2.76%-0.92
01/053,1103,1603,1103,160+2.13%1,707,6003737億9456万+2.83%-0.92
01/043,0593,0953,0463,094+1.01%1,207,1003659億8745万+0.85%-0.9
2023
12/293,0683,0883,0463,063-0.16%832,6003623億2048万-0.13%-0.89
12/283,0503,0773,0493,068-0.58%979,7003629億1193万+0.03%-0.89
12/273,0753,0913,0713,086+0.75%887,5003650億4114万+0.65%-0.9
12/263,0953,0983,0553,063-0.65%956,5003623億2048万-0.03%-0.89
12/253,1283,1323,0803,083-1.06%892,1003646億8627万+0.65%-0.89
12/223,0903,1163,0873,116+1.04%924,7003685億8982万+1.8%-0.9
12/213,0803,0923,0623,084-0.06%814,8003648億456万+0.85%-0.9
12/203,0973,1023,0813,086-0.32%891,9003650億4114万+0.92%-0.9
12/193,0983,1043,0673,0960%833,5003662億2403万+1.24%-0.9
12/183,0703,1083,0503,096+0.55%1,542,7003662億2403万+1.28%-0.9
12/153,0383,0903,0263,079+1.72%1,670,4003642億1311万+0.85%-0.89
12/143,0553,0603,0223,027-1.01%1,297,9003580億6206万-0.72%-0.88
12/133,0683,0693,0443,058-0.33%949,1003617億2904万+0.39%-0.89
12/123,0873,0933,0653,068-0.62%794,6003629億1193万+0.82%-0.89
12/113,0653,0953,0503,087+1.15%1,214,0003651億5943万+1.48%-0.9
12/083,0543,0823,0383,052-0.23%1,811,1003610億1930万+0.39%-0.89
12/073,0333,0593,0263,059+0.56%1,049,5003618億4732万+0.56%-0.89
12/063,0323,0513,0253,042+0.2%820,7003598億3640万-0.03%-0.88
12/053,0503,0603,0353,036-0.69%991,8003591億2667万-0.13%-0.88
12/043,0753,0783,0473,057-0.59%953,6003616億1075万+0.66%-0.89
12/013,0603,0943,0543,075+1.15%1,234,9003637億3996万+1.45%-0.89
11/303,0373,0513,0323,040+0.07%1,037,3003595億9983万+0.53%-0.88
11/293,0483,0583,0343,038-0.62%779,7003593億6325万+0.7%-0.88
11/283,0653,0713,0503,057-0.33%696,4003616億1075万+1.56%-0.89
11/273,0683,0733,0513,067+0.16%631,0003627億9364万+2.17%-0.89
11/243,0593,0633,0383,062+0.46%729,9003622億219万+2.24%-0.89
11/223,0243,0613,0193,048+0.69%503,1003605億4614万+2.01%-0.88
11/213,0403,0483,0203,027-0.66%1,037,9003580億6206万+1.54%-0.88
11/203,0503,0783,0373,047+0.59%1,017,3003604億2785万+2.45%-0.88
11/173,0263,0363,0133,029-0.23%1,427,2003582億9864万+2.09%-0.88
11/163,0773,1083,0333,036-1.46%1,505,5003591億2667万+2.5%-0.88
11/153,1033,1103,0653,081-0.55%1,380,4003644億4969万+4.16%-0.89
11/143,0313,0983,0193,098+1.24%2,547,8003664億6061万+4.91%-0.9
11/133,0143,0603,0133,060+1.8%1,568,6003619億6561万+3.87%-0.89
11/102,9803,0162,9513,006+1.55%1,236,0003555億7799万+2.21%-0.87
11/092,9362,9712,8902,960+0.27%1,816,6003501億3667万+0.95%-0.86
11/083,0003,0012,9022,952-1.63%2,711,0003491億9036万+0.79%-0.86
11/073,0203,0382,9963,001-0.73%1,192,1003549億8654万+2.35%-0.87
11/063,0983,0983,0173,023-0.89%1,458,0003575億8891万+3.03%-0.88
11/023,1223,1293,0413,050-1.83%1,555,1003607億8272万+3.74%-0.89
11/013,0913,1203,0773,107+1.34%2,050,2003675億2522万+5.39%-0.9
10/313,0543,0903,0113,066+3.06%4,428,4003626億7535万+3.83%-0.89
10/302,9522,9752,9242,975+0.78%1,872,4003519億1101万+0.54%-0.86
10/272,9262,9572,9202,952+1.27%1,318,7003491億9036万-0.61%-0.86

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
5,170
517
11/14
4,130
413
3/29
16,018,200
160,182,000
11/14
--+6.79%
4/9
-6.91%
3/19
2008年
3月期
4,660
466
4/9
2,590
259
2/20

259
1/22
1,927,400
19,274,000
11/20
--+10.69%
10/11
-19.15%
1/22
2009年
3月期
3,310
331
5/7
660
66
10/28

66
10/27
2,828,700
28,287,000
11/18
--+24.84%
11/25
-50.06%
10/27
2010年
3月期
1,620
162
4/27
900
90
11/25
2,363,600
23,636,000
4/27
--+21.49%
1/15
-16.74%
7/13
2011年
3月期
2,090
209
3/10
1,040
104
5/25
1,168,100
11,681,000
5/26
3448億8072万1716億1528万+13.53%
11/22
-16.18%
5/19
2012年
3月期
2,560
256
3/27
1,610
161
9/27
2,911,700
29,117,000
8/30
4224億3763万2656億7366万+12.81%
11/14
-11.7%
4/24
2013年
3月期
3,030
303
3/12
1,520
152
6/4
12,022,700
120,227,000
1/24
4999億9454万2508億2234万+18.1%
8/28
-16.02%
6/4
2014年
3月期
3,410
341
5/13
2,490
249
4/2
4,694,300
46,943,000
4/5
5627億12万4108億8660万+11.42%
5/13
-11.21%
6/7
2015年
3月期
4,640
464
3/9
2,920
292
4/15
3,475,600
34,756,000
10/8
7656億6837万4818億4302万+10.31%
1/28
-4.72%
12/17
2016年
3月期
4,900
490
5/25
3,050
305
2/12
3,966,700
39,667,000
2/12
8085億7220万3607億8272万+9.03%
3/8
-16.68%
2/12
2017年
3月期
4,310
431
12/15
3,350
335
11/9
4,159,700
41,597,000
11/16
5098億2739万3962億6955万+12.4%
11/21
-7.03%
4/6
2018年
3月期
4,660
1/15
3,800
380
4/14
2,237,400
11/30
5512億2868万4494億9978万+5.43%
5/11
-6.32%
11/15
2019年
3月期
4,495
5/15
2,735
3/28
3,794,500
3/25
5317億1093万3235億2155万+3.68%
9/25
-11.97%
12/25
2020年
3月期
3,110
2/10

2/6
1,866
3/17
2,780,300
3/13
3678億8008万2207億2805万+8.67%
9/17
-30.01%
3/13
2021年
3月期
2,723
3/19
1,687
7/31
11,915,300
11/30
3221億208万1995億5424万+14.07%
2/17
-10.24%
7/31
2022年
3月期
2,852
9/14
2,276
4/21
1,690,100
4/1
3373億6142万2692億2671万+7.29%
9/13
-11.51%
3/8
2023年
3月期
2,825
7/26
2,302
3/16
8,428,200
3/14
3341億6760万2723億224万+5.16%
1/13
-10.6%
3/14
最新2,449
2024/3/27
1,375,2002896億9078万-2.47%
2,511

年間値上がり率

2007/12/28 vs 2006/12/29
-29%(0.71倍)
2008/12/30 vs 2007/12/28
-75%(0.25倍)
2009/12/30 vs 2008/12/30
18%(1.18倍)
2010/12/30 vs 2009/12/30
71%(1.71倍)
2011/12/30 vs 2010/12/30
26%(1.26倍)
2012/12/28 vs 2011/12/30
25%(1.25倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
6%(1.06倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
-12%(0.88倍)
2020/12/30 vs 2019/12/30
-34%(0.66倍)
2021/12/30 vs 2020/12/30
32%(1.32倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/03/27 vs 2023/12/29
-20%(0.8倍)
過去安値
660円(2008/10/28)
271%(3.71倍)
2,449円(3/27)