8341 七十七銀行

8341
2024/04/25
時価
3319億円
PER 予
11.88倍
2010年以降
赤字-19.85倍
(2010-2023年)
PBR
0.58倍
2010年以降
0.16-0.72倍
(2010-2023年)
配当 予
2.54%
ROE 予
4.89%
ROA 予
0.26%
資料
Link
CSV,JSON

株価チャート

株価

4/26

前日 (4/25)
4,330
始値
4,355
高値
4,470
安値
4,340
終値 +2.19%
4,425
出来高 +106.64%
348,400

乖離率

株価(5日)
移動平均値
+2.08%
4,335
株価(25日)
移動平均値
+7.4%
4,120
出来高(5日)
移動平均値
+26.39%
275,660

2023/11/30~2024/04/26

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
04/264,3554,4704,3404,425+2.19%348,4003392億167万+7.4%12.140.59
04/254,3304,3704,3004,330+0.35%168,6003319億1938万+5.38%11.880.58
04/244,3154,3454,2704,315-0.58%245,3003307億6954万+5.3%11.840.58
04/234,3004,3954,3004,340+1.76%312,9003326億8593万+6.4%11.910.58
04/224,1804,2904,1704,265+3.02%303,1003269億3675万+5.05%11.70.57
04/194,1554,2104,0954,140-0.48%321,8003173億5478万+2.35%11.360.56
04/184,0504,1704,0304,160+3.87%180,7003188億8790万+3.2%11.410.56
04/174,0554,0703,9654,005-1.23%221,0003070億626万-0.3%10.990.54
04/164,1054,1854,0204,055-2.64%197,1003108億3905万+1.12%11.130.54
04/154,1654,1804,0854,165-1.65%149,9003192億7118万+4.02%11.430.56
04/124,1304,2354,1154,235+2.54%255,7003246億3708万+5.85%11.620.57
04/114,0104,1403,9954,130+2.99%255,9003165億8823万+3.38%11.330.55
04/103,9804,0303,9654,010+0.38%144,5003073億8954万+0.53%110.54
04/094,0354,0403,9903,995-0.62%146,7003062億3970万+0.28%10.960.54
04/084,0354,0703,9904,020+0.37%177,0003081億5609万+1.03%11.030.54
04/054,0004,0203,9204,005-1.11%176,6003070億626万+0.65%10.990.54
04/044,0504,0954,0304,050+0.12%158,6003104億5577万+1.86%11.110.54
04/033,9204,1353,9004,045+3.19%414,3003100億7249万+1.91%11.10.54
04/024,0104,0353,8853,920-1.75%242,5003004億9052万-0.99%10.760.53
04/014,1554,1603,9703,990-3.74%259,0003058億5642万+0.96%10.950.53
03/294,0554,1504,0454,145+2.98%193,1003177億3806万+5.18%11.370.56
03/284,0704,0954,0004,025-2.07%203,4003085億3937万+2.6%11.040.54
03/274,0554,1654,0454,110+1.61%341,2003150億5511万+5.14%11.280.55
03/264,0504,0754,0004,045-0.49%192,8003100億7249万+3.85%11.10.54
03/254,1504,1554,0554,065-2.28%237,2003116億560万+4.8%11.150.55
03/224,1004,1854,0754,160+2.34%383,1003188億8790万+7.8%11.410.56
03/213,9004,0903,8804,065+6.14%436,4003116億560万+5.91%11.150.55
03/193,8603,9053,8053,830-1.16%305,8002935億9150万+0.26%10.510.51
03/183,9103,9103,8253,875+0.13%314,7002970億4101万+1.71%10.630.52
03/153,8153,8903,8053,870+1.57%262,3002966億5773万+1.87%10.620.52
03/143,8353,8403,7753,810+0.4%193,6002920億5839万+0.5%10.450.51
03/133,8953,9153,7553,795-0.78%236,0002909億855万+0.32%10.410.51
03/123,8003,8503,7653,825-2.05%319,3002932億822万+1.32%10.50.51
03/114,1004,1003,8603,905-4.99%340,5002993億4068万+3.75%10.720.52
03/084,0404,1604,0054,110+0.98%416,0003150億5511万+9.6%11.280.55
03/073,9904,0703,9754,070+2.39%366,0003119億8888万+9.14%11.170.55
03/063,9153,9853,8853,975+1.92%219,9003047億659万+7.29%10.910.53
03/053,8953,9053,8503,900+0.65%187,2002989億5740万+5.78%10.70.52
03/043,9853,9853,8553,875-3.13%302,4002970億4101万+5.5%10.630.52
03/013,9454,0003,9304,000+1.65%176,5003066億2298万+9.23%10.980.54
02/293,8853,9603,8653,935+1.42%374,8003016億4036万+7.9%10.80.53
02/283,8353,9503,8153,880+2.37%371,8002974億2429万+6.95%10.650.52
02/273,7603,8603,7353,790+1.2%289,4002905億2527万+4.93%10.40.51
02/263,7403,7603,7053,745+0.54%192,4002870億7576万+4.09%10.280.5
02/223,7303,7603,7103,725+1.09%156,7002855億4265万+3.88%10.220.5
02/213,6853,7153,6653,6850%146,5002824億7642万+3.11%10.110.49
02/203,7553,7553,6803,685-1.99%133,0002824億7642万+3.4%10.110.49
02/193,6353,7603,6353,760+3.58%210,4002882億2560万+5.74%10.320.5
02/163,6003,6553,5953,630+1.82%159,7002782億6035万+2.43%9.960.49
02/153,6603,6803,5553,565-1.93%202,0002732億7773万+0.68%9.780.48
02/143,6403,6603,6053,635+0.14%189,5002786億4363万+2.74%9.970.49
02/133,5953,6353,5553,630+1.68%200,1002782億6035万+2.72%9.960.49
02/093,5953,5953,5103,570-0.83%187,1002736億6101万+1.13%9.80.48
02/083,6753,6753,5803,600-2.04%219,1002759億6068万+2.13%9.880.48
02/073,6103,6903,6053,675+1.94%184,5002817億986万+4.4%10.080.49
02/063,5703,6403,5603,605-0.14%173,6002763億4396万+2.65%9.890.48
02/053,5753,6503,5553,610+1.69%253,5002767億2724万+2.91%9.910.48
02/023,5453,5703,5153,550+0.14%163,2002721億2789万+1.34%9.740.48
02/013,5503,5653,5103,545-0.84%176,5002717億4461万+1.31%9.730.48
01/313,4703,5753,4453,575+2.73%314,5002740億4429万+2.29%9.810.48
01/303,5103,5153,4803,480-1%222,1002667億6199万-0.14%9.550.47
01/293,5003,5453,4903,515-1.26%415,2002694億4494万+1.01%9.650.47
01/263,5803,6303,5453,560-1.39%249,4002728億9445万+2.36%9.770.48
01/253,6403,6903,5803,6100%282,5002767億2724万+3.94%9.910.48
01/243,4603,6153,4553,610+4.49%398,7002767億2724万+4.06%9.910.48
01/233,4703,5253,4453,455-0.86%255,4002648億4560万-0.35%9.480.46
01/223,4553,4853,4353,485+1.16%198,3002671億4527万+0.2%9.560.47
01/193,4653,4803,4303,4450%259,2002640億7904万-1.26%9.450.46
01/183,4153,4503,3953,445+0.88%188,9002640億7904万-1.74%9.450.46
01/173,4503,4803,4153,415-0.87%371,2002617億7937万-2.96%9.370.46
01/163,5153,5153,4403,445-1.43%195,5002640億7904万-2.41%9.450.46
01/153,4603,5153,4553,495+1.45%240,3002679億1183万-1.13%9.590.47
01/123,5403,5453,4303,445-3.09%361,5002640億7904万-2.46%9.450.46
01/113,5253,6553,5253,555+1.43%311,7002725億1117万+0.59%9.750.48
01/103,5153,5503,4953,505-0.71%172,5002686億7838万-0.71%9.620.47
01/093,5553,5653,5103,530+0.43%239,4002705億9478万+0.09%9.690.47
01/053,4753,5303,4453,515+1.88%257,6002694億4494万-0.31%9.650.47
01/043,4903,4903,4003,450-0.86%165,4002644億6232万-2.27%9.470.46
2023
12/293,4753,5053,4553,480+0.14%126,0002667億6199万-1.5%9.550.47
12/283,4903,5203,4603,475-1.14%167,7002663億7871万-1.64%9.540.47
12/273,5003,5303,4653,515+0.86%178,2002694億4494万-0.4%9.650.47
12/263,4953,5203,4553,485+1.01%220,2002671億4527万-1.05%9.560.47
12/253,5003,5203,4503,450+0.58%153,9002644億6232万-1.85%9.470.46
12/223,3603,4303,3603,430+2.85%168,2002629億2920万-2.25%9.410.46
12/213,3403,3653,3153,335-0.74%172,1002556億4691万-4.77%9.150.45
12/203,3903,4353,3553,360-2.47%270,2002575億6330万-4.08%9.220.45
12/193,4453,4653,3903,4450%284,9002640億7904万-1.85%9.450.46
12/183,4803,4953,4003,445-1.71%291,0002640億7904万-2.05%9.450.46
12/153,5503,5853,4753,505-1.68%337,0002686億7838万-0.17%9.620.47
12/143,6703,6703,5553,565-4.3%319,0002732億7773万+1.86%9.780.48
12/133,7503,7953,6953,725-1.19%237,6002855億4265万+6.89%10.220.5
12/123,8353,8553,7503,770-2.71%320,5002889億9216万+8.58%10.340.51
12/113,8103,8753,7653,875+2.92%353,1002970億4101万+12.03%10.630.52
12/083,7603,8203,7153,765+2.03%643,9002886億888万+9.29%10.330.5
12/073,5503,7003,5403,690+3.8%406,4002828億5970万+7.42%10.130.49
12/063,4503,5603,4503,555+3.34%258,7002725億1117万+3.92%9.750.48
12/053,4453,4653,4103,440-1.15%314,9002636億9576万+0.94%9.440.46
12/043,4303,5303,4103,480+0.43%258,1002667億6199万+2.23%9.550.47
12/013,4953,4953,4203,465+1.02%283,9002656億1215万+2.09%9.510.46
11/303,4253,4803,4053,430-1.86%438,4002629億2920万+1.3%9.410.46

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
4,680
936
5/8
3,565
713
11/28
455,600
2,278,000
5/31
--+9.41%
2/22
-10.07%
5/24
2008年
3月期
4,250
850
8/9
2,600
520
3/17
734,400
3,672,000
8/9
--+9.38%
10/4
-13.4%
3/7
2009年
3月期
3,515
703
5/16
1,795
359
10/28
736,800
3,684,000
1/27
--+14.63%
3/25
-24.63%
10/27
2010年
3月期
2,940
588
8/5
2,335
467
10/6
564,200
2,821,000
10/21
--+10.68%
6/12
-8.7%
10/5
2011年
3月期
2,795
559
4/26
1,730
346
3/15
854,000
4,270,000
3/15
2142億5240万1326億1418万+13.45%
2/18
-24.44%
3/17
2012年
3月期
2,145
429
4/1
1,455
291
11/29
4,306,200
21,531,000
5/31
1644億2626万1115億3389万+13.62%
7/7
-14.32%
5/17
2013年
3月期
2,685
537
3/21
1,445
289
9/6
936,000
4,680,000
3/15
2058億2028万1107億6734万+16.88%
2/12
-7.67%
5/11
2014年
3月期
2,965
593
5/8

593
4/26
1,950
390
6/18

390
6/17
1,007,600
5,038,000
6/19
2272億8385万1494億7842万+12.96%
7/5
-20.06%
5/30
2015年
3月期
3,705
741
2/27
2,200
440
5/7
537,000
2,685,000
10/31
2840億954万1686億4264万+12.96%
11/14
-9.76%
10/17
2016年
3月期
4,205
841
8/6
1,875
375
2/12
833,800
4,169,000
2/12
3223億3741万1437億2952万+9.21%
4/25
-27.7%
2/12
2017年
3月期
3,100
620
12/16
1,600
320
7/8
910,000
4,550,000
4/26
2376億3281万1226億4919万+16.38%
11/16
-10.04%
7/8
2018年
3月期
3,140
1/15
2,250
450
4/17
611,600
3,058,000
7/31
2406億9904万1724億7543万+10.03%
1/10
-9.77%
2/14
2019年
3月期
2,828
9/25
1,536
3/25
722,200
5/31
2167億8244万1177億4322万+12.47%
7/30
-15.59%
12/25
2020年
3月期
1,881
12/17
1,023
3/13
829,200
4/1
1441億8945万784億1882万+18.5%
9/17
-27.15%
3/13
2021年
3月期
1,736
3/19

9/18
1,193
4/2
1,450,600
3/19
1330億7437万914億5030万+14.43%
3/19
-9.95%
4/21
2022年
3月期
1,669
3/28
1,125
7/9
793,000
1/31
1279億3844万862億3771万+13.52%
2/8
-7.82%
7/8
2023年
3月期
2,472
3/9

3/1

他2件
1,461
4/8
783,900
1/30
1894億9300万1119億9404万+14.32%
12/28
-12%
3/14
最新4,425
2024/4/26
348,4003392億167万+7.4%
4,120

年間値上がり率

1984/12/28 vs 1983/12/28
54%(1.54倍)
1985/12/27 vs 1984/12/28
43%(1.43倍)
1986/12/27 vs 1985/12/27
21%(1.21倍)
1987/12/28 vs 1986/12/27
32%(1.32倍)
1988/12/28 vs 1987/12/28
33%(1.33倍)
1989/12/29 vs 1988/12/28
51%(1.51倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
29%(1.29倍)
1992/12/30 vs 1991/12/30
-23%(0.77倍)
1993/12/30 vs 1992/12/30
17%(1.17倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
-2%(0.98倍)
1998/12/30 vs 1997/12/30
22%(1.22倍)
1999/12/30 vs 1998/12/30
-5%(0.95倍)
2000/12/29 vs 1999/12/30
-39%(0.61倍)
2001/12/28 vs 2000/12/29
-11%(0.89倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
24%(1.24倍)
2004/12/30 vs 2003/12/30
19%(1.19倍)
2005/12/30 vs 2004/12/30
24%(1.24倍)
2006/12/29 vs 2005/12/30
-16%(0.84倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-31%(0.69倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
-13%(0.87倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
48%(1.48倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
1%(1.01倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-23%(0.77倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
66%(1.66倍)
2023/12/29 vs 2022/12/30
57%(1.57倍)
2024/04/26 vs 2023/12/29
27%(1.27倍)
過去安値
948円(1983/01/13)
367%(4.67倍)
4,425円(4/26)