8349 東北銀行

8349
2024/03/27
時価
124億円
PER 予
8.89倍
2010年以降
赤字-25.12倍
(2010-2023年)
PBR
0.32倍
2010年以降
0.18-0.87倍
(2010-2023年)
配当 予
3.82%
ROE 予
3.61%
ROA 予
0.14%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,277
始値
1,281
高値
1,312
安値
1,281
終値 +2.58%
1,310
出来高 +49.05%
31,300

乖離率

株価(5日)
移動平均値
+0.77%
1,300
株価(25日)
移動平均値
+4.38%
1,255
出来高(5日)
移動平均値
-31.09%
45,420

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
03/271,2811,3121,2811,310+2.58%31,300124億5805万+4.38%8.890.32
03/261,2831,2911,2741,277-1.62%21,000121億4422万+2.08%8.660.31
03/251,3151,3191,2911,298-0.69%36,600123億4393万+4.09%8.810.32
03/221,3051,3661,2961,3070%82,600124億2952万+5.23%8.870.32
03/211,3001,3171,2841,307+2.11%55,600124億2952万+5.66%8.870.32
03/191,2981,2981,2771,280-1.08%20,200121億7275万+3.81%8.680.31
03/181,2831,2971,2741,294+1.41%17,800123億589万+5.2%8.780.32
03/151,2611,2861,2611,276-0.16%21,000121億3471万+3.99%8.660.31
03/141,2651,2901,2651,278+1.27%14,700121億5373万+4.33%8.670.31
03/131,2831,2831,2531,2620%19,000120億157万+3.19%8.560.31
03/121,2501,2631,2331,262-0.79%21,500120億157万+3.27%8.560.31
03/111,2981,3011,2541,272-2.38%26,100120億9667万+4.26%8.630.31
03/081,2931,3181,2831,303+1.72%38,000123億9148万+6.98%8.840.32
03/071,2631,2901,2611,281+1.67%29,900121億8226万+5.52%8.690.31
03/061,2221,2601,2221,260+2.02%34,100119億8255万+4.13%8.550.31
03/051,2241,2361,2151,235+0.9%16,900117億4480万+2.32%8.380.3
03/041,2491,2491,2181,224-0.16%28,600116億4019万+1.58%8.30.3
03/011,2221,2371,2191,226+0.33%19,600116億5921万+1.91%8.320.3
02/291,2041,2281,2031,222+1.66%20,100116億2117万+1.66%8.290.3
02/281,1951,2141,1951,202+0.59%18,800114億3097万+0.17%8.150.29
02/271,1931,2081,1931,195+0.08%16,700113億6440万-0.25%8.110.29
02/261,2001,2011,1921,194-0.5%17,300113億5489万-0.25%8.10.29
02/221,2001,2001,1911,200+0.08%9,600114億1195万+0.33%8.140.29
02/211,1981,2001,1901,199-0.33%9,100114億244万+0.42%8.130.29
02/201,2131,2131,2011,203-0.41%4,700114億4048万+0.84%8.160.29
02/191,1851,2081,1851,208+1.94%8,300114億8803万+1.34%8.190.3
02/161,1791,1951,1791,185+0.77%9,800112億6930万-0.42%8.040.29
02/151,1881,1941,1761,176-1.34%19,500111億8371万-1.18%7.980.29
02/141,1981,2001,1861,192-1.24%13,300113億3587万+0.17%8.090.29
02/131,2001,2151,1981,207+1%9,400114億7852万+1.43%8.190.3
02/091,2071,2111,1911,195-1.16%15,400113億6440万+0.42%8.110.29
02/081,2241,2241,2061,209-2.03%12,000114億9754万+1.68%8.20.3
02/071,2341,2511,2271,2340%29,200117億3529万+3.87%8.370.3
02/061,2351,2421,2301,234-0.24%12,500117億3529万+4.14%8.370.3
02/051,2351,2551,2321,237+2.32%48,200117億6382万+4.56%8.390.3
02/021,2131,2261,1971,209-0.25%37,300114億9754万+2.46%8.20.3
02/011,1891,2121,1891,212+1%28,100115億2607万+2.89%8.220.3
01/311,1921,2101,1911,200+1.01%34,000114億1195万+2.04%8.140.29
01/301,1971,1971,1841,188-0.5%85,900112億9783万+1.19%8.060.29
01/291,1881,1951,1801,194+1.19%13,200113億5489万+1.79%8.10.29
01/261,1901,2051,1791,180-0.51%36,300112億2175万+0.68%80.29
01/251,2001,2031,1851,186-0.17%39,400112億7881万+1.19%8.050.29
01/241,1631,1971,1631,188+2.06%43,000112億9783万+1.54%8.060.29
01/231,1651,1721,1621,164-0.09%17,800110億6959万-0.43%7.90.29
01/221,1601,1671,1581,165+0.43%13,600110億7910万-0.43%7.90.29
01/191,1601,1651,1581,160-0.51%17,600110億3155万-0.94%7.870.28
01/181,1611,1681,1561,166+0.43%13,800110億8861万-0.51%7.910.29
01/171,1671,1701,1601,161-0.51%21,400110億4106万-1.02%7.880.28
01/161,1731,1731,1571,167-0.85%28,600110億9812万-0.51%7.920.29
01/151,1681,1771,1671,177+1.12%18,100111億9322万+0.34%7.980.29
01/121,1771,1781,1611,164-1.77%39,600110億6959万-0.77%7.90.29
01/111,1841,1991,1841,185-0.08%17,700112億6930万+1.02%8.040.29
01/101,2001,2001,1851,186-0.5%14,200112億7881万+1.11%8.050.29
01/091,1951,2001,1871,192-0.42%13,400113億3587万+1.71%8.090.29
01/051,2001,2001,1861,197+1.79%19,200113億8342万+2.22%8.120.29
01/041,1701,1791,1641,176+0.09%9,800111億8371万+0.43%7.980.29
2023
12/291,1691,1751,1651,175+0.69%9,100111億7420万+0.34%7.970.29
12/281,1601,1741,1601,167-0.34%5,200110億9812万-0.43%7.920.29
12/271,1561,1731,1541,171+1.12%23,900111億3616万-0.17%7.940.29
12/261,1571,1611,1551,158-0.34%22,800110億1253万-1.19%7.860.28
12/251,1751,1841,1561,162-0.77%21,500110億5057万-0.94%7.880.28
12/221,1621,1721,1611,171+1.74%12,900111億3616万-0.17%7.940.29
12/211,1561,1661,1511,151-1.2%15,800109億4596万-1.79%7.810.28
12/201,1651,1731,1611,165-0.68%15,900110億7910万-0.6%7.90.29
12/191,1751,1791,1611,173+0.51%15,900111億5518万+0.09%7.960.29
12/181,1501,1711,1481,167+1.48%21,400110億9812万-0.51%7.920.29
12/151,1551,1591,1421,150-0.35%20,800109億3645万-2.04%7.80.28
12/141,1951,1951,1501,154-3.03%19,900109億7449万-1.79%7.830.28
12/131,1981,1981,1861,190+0.59%6,800113億1685万+1.28%8.070.29
12/121,2201,2201,1831,183-0.67%15,000112億5028万+0.51%8.020.29
12/111,1841,2081,1811,191+0.76%25,500113億2636万+1.1%8.080.29
12/081,1691,1961,1681,182+0.85%21,900112億4077万+0.08%8.020.29
12/071,1621,1771,1621,172-0.09%5,500111億4567万-0.93%7.950.29
12/061,1611,1751,1611,173+1.3%7,900111億5518万-1.01%7.960.29
12/051,1651,1821,1581,158-1.61%11,300110億1253万-2.11%7.860.28
12/041,1841,1911,1771,177-0.93%13,700111億9322万-0.42%7.980.29
12/011,1681,2251,1601,188+2.15%32,400112億9783万+0.76%8.060.29
11/301,1631,1761,1621,163+0.35%8,600110億6008万-1.19%7.890.29
11/291,1861,1871,1591,159-2.61%14,500110億2204万-1.36%7.860.28
11/281,1931,1991,1821,190-0.25%8,100113億1685万+1.45%8.070.29
11/271,1981,2051,1841,193+0.25%10,300113億4538万+1.88%8.090.29
11/241,2121,2121,1881,190-0.5%9,800113億1685万+1.8%8.070.29
11/221,1511,1991,1511,196+3.73%30,600113億7391万+2.49%8.110.29
11/211,1641,1771,1521,153-1.62%14,400109億6498万-0.95%7.820.28
11/201,1671,1861,1641,172+1.3%13,900111億4567万+0.77%7.950.29
11/171,1561,1641,1451,157+0.61%13,700110億302万-0.43%7.850.28
11/161,1531,1741,1501,150-0.69%18,000109億3645万-1.03%7.80.28
11/151,1861,1861,1581,158-1.19%13,700110億1253万-0.43%7.860.28
11/141,1921,1921,1661,172-0.85%13,000111億4567万+0.69%7.950.29
11/131,1981,1981,1701,182-0.59%18,400112億4077万+1.63%8.020.29
11/101,1791,1901,1641,189+0.85%17,300113億734万+2.24%8.070.29
11/091,1571,1821,1471,179+1.03%27,000112億1224万+1.64%80.29
11/081,2201,2201,1561,167-4.89%28,600110億9812万+0.78%7.920.29
11/071,2031,2381,2031,227+0.41%20,600116億6872万+5.96%8.320.3
11/061,2481,2491,2221,222-2%32,700116億2117万+5.8%8.290.3
11/021,2591,2591,2241,247-0.24%40,100118億5892万+8.06%8.460.31
11/011,2041,2501,2021,250+3.48%63,500118億8745万+8.41%8.480.31
10/311,1411,2081,1411,208+7.28%98,600114億8803万+4.86%8.190.3
10/301,1241,1441,1171,126-0.97%129,900107億821万-2.26%7.640.28
10/271,1121,1371,1121,137+2.25%27,600108億1282万-1.64%7.710.28

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
3,470
347
4/3
2,010
201
11/27

201
11/22
260,100
2,601,000
2/23
--+6.92%
2/27
-17.61%
6/8
2008年
3月期
2,270
227
5/9

227
4/27

他4件
1,630
163
3/17
44,900
449,000
4/26
--+4.86%
10/11
-11.27%
1/22
2009年
3月期
1,870
187
5/20
990
99
10/10
68,100
681,000
9/12
--+13.45%
1/5
-26.92%
10/10
2010年
3月期
1,630
163
6/12
1,270
127
11/30

127
11/27

他3件
46,200
462,000
5/12
--+7.31%
6/12
-7.99%
11/17
2011年
3月期
1,480
148
4/1
840
84
3/14
48,400
484,000
3/14
140億7465万79億8831万+3.77%
6/21
-28.72%
3/15
2012年
3月期
1,820
182
2/8
1,100
110
4/19
1,286,800
12,868,000
2/8
173億801万104億6089万+23.19%
2/8
-12.7%
4/16
2013年
3月期
1,790
179
3/7
1,050
105
6/5
188,600
1,886,000
3/7
170億2272万99億8539万+15.56%
6/29
-12.24%
5/16
2014年
3月期
1,720
172
4/9
1,260
126
6/17
71,100
711,000
2/4
163億5702万119億8247万+10.25%
7/5
-13.68%
6/14
2015年
3月期
1,790
179
3/16
1,420
142
10/17

142
5/21

他3件
59,700
597,000
2/18
170億2283万135億414万+8.67%
2/19
-6.68%
10/17
2016年
3月期
1,770
177
4/28
1,270
127
2/12
61,300
613,000
2/10
168億3263万120億7765万+6.78%
4/25
-8.73%
8/25
2017年
3月期
1,610
161
2/22
1,330
133
6/14

133
4/6

他2件
62,200
622,000
12/7
153億1104万126億4825万+4.73%
7/12
-5.57%
6/16
2018年
3月期
1,639
10/30
1,408
3/26

3/5
46,800
2/6
155億8682万133億9002万+8%
10/30
-4.5%
2/14
2019年
3月期
1,508
5/8
1,028
2/1
68,200
6/8
143億4102万97億7624万+5.87%
7/30
-12.91%
12/25
2020年
3月期
1,119
6/12
730
3/13
49,100
3/26
106億4164万69億4227万+10.93%
9/20
-19.29%
3/13
2021年
3月期
1,300
3/19
780
4/3
27,900
12/14
123億6295万74億1777万+15.6%
3/19
-10.72%
4/12
2022年
3月期
1,153
7/2
953
12/1
214,700
7/2
109億6498万90億6299万+5.88%
9/13
-4.87%
3/9
2023年
3月期
1,069
3/1
934
10/3
127,000
3/14
101億6615万88億8230万+5.41%
11/28
-6.06%
3/14
最新1,310
2024/3/27
31,300124億5805万+4.38%
1,255

年間値上がり率

1998/12/30 vs 1997/12/29
-15%(0.85倍)
1999/12/30 vs 1998/12/30
-9%(0.91倍)
2000/12/29 vs 1999/12/30
-3%(0.97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
67%(1.67倍)
2006/12/29 vs 2005/12/30
-41%(0.59倍)
2007/12/28 vs 2006/12/29
-8%(0.92倍)
2008/12/30 vs 2007/12/28
-14%(0.86倍)
2009/12/30 vs 2008/12/30
-14%(0.86倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
9%(1.09倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
-3%(0.97倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
5%(1.05倍)
2021/12/30 vs 2020/12/30
-9%(0.91倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/03/27 vs 2023/12/29
11%(1.11倍)
過去安値
730円(2020/03/13)
79%(1.79倍)
1,310円(3/27)