8361 大垣共立銀行

8361
2024/05/17
時価
888億円
PER 予
12.63倍
2010年以降
6.91-20.52倍
(2010-2024年)
PBR
0.26倍
2010年以降
0.22-0.95倍
(2010-2024年)
配当 予
3.3%
ROE 予
2.07%
ROA 予
0.11%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
2,100
始値
2,095
高値
2,131
安値
2,088
終値 +1.14%
2,124
出来高 -41.74%
77,200

乖離率

株価(5日)
移動平均値
-0.7%
2,139
株価(25日)
移動平均値
-3.54%
2,202
出来高(5日)
移動平均値
-43.82%
137,420

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
05/172,0952,1312,0882,124+1.14%77,200888億5094万-3.54%12.630.26
05/162,1382,1382,0932,100-1.78%132,500878億4698万-4.76%12.490.26
05/152,1552,1692,1182,138-0.65%99,300894億3659万-3.17%12.710.26
05/142,1802,1882,1262,152-1.28%171,000900億2224万-2.58%12.80.26
05/132,2682,2852,1802,180-5.05%207,100911億9353万-1.31%12.960.27
05/102,2242,2972,2212,296+3.38%175,000960億4603万+4.03%13.650.28
05/092,1912,2212,1912,221+1.65%66,300929億864万+1%13.210.27
05/082,2002,2072,1682,185-0.73%78,300914億269万-0.55%12.990.27
05/072,2612,2612,2012,201-2.57%88,800920億7200万+0.18%13.090.27
05/022,2702,2792,2552,259-0.62%59,100944億9825万+2.87%13.430.28
05/012,2632,2812,2422,273+0.44%122,700950億8390万+3.51%13.520.28
04/302,2572,2632,2312,263-0.96%166,700946億6558万+3.05%13.460.28
04/262,2712,2902,2392,285+0.18%172,100955億8588万+4.05%13.590.28
04/252,2842,3092,2462,281+2.47%302,300954億1855万+3.73%13.560.28
04/242,2382,2622,2262,226-0.54%141,400931億1780万+1.14%13.240.27
04/232,2302,2532,2152,238+0.63%88,100936億1978万+1.63%13.310.28
04/222,2032,2272,1882,224+2.3%111,900930億3413万+0.95%13.220.27
04/192,1812,2002,1572,174-0.32%108,200909億4254万-1.32%12.930.27
04/182,1162,1892,1162,181+3.32%118,300912億3536万-1.04%12.970.27
04/172,1452,1462,1022,111-1.49%119,800883億713万-4.22%12.550.26
04/162,1952,2052,1432,143-2.72%120,300896億4575万-2.94%12.740.26
04/152,1952,2222,1752,203-0.94%64,000921億5566万-0.36%13.10.27
04/122,1952,2252,1832,224+1%145,000930億3413万+0.41%13.220.27
04/112,1702,2022,1572,202+1.15%68,400921億1383万-0.63%13.090.27
04/102,1812,2052,1772,177-0.82%135,900910億6803万-1.76%12.940.27
04/092,1852,2032,1722,195+0.83%114,500918億2101万-0.95%13.050.27
04/082,1592,1782,1492,177+1.16%60,100910億6803万-1.72%12.940.27
04/052,1272,1532,1162,152+0.05%72,600900億2224万-2.84%12.80.26
04/042,1392,1582,1312,151+1.08%91,000899億8041万-2.85%12.790.26
04/032,0932,1402,0802,128+0.71%118,300890億1827万-3.88%12.650.26
04/022,1492,1602,1032,113-1.68%142,800883億9079万-4.52%12.560.26
04/012,1942,1942,1412,149-1.56%122,300898億9674万-2.8%12.780.26
03/292,1772,1942,1612,183+0.14%108,500913億1903万-1.09%9.590.27
03/282,2462,2492,1782,180-4.22%129,800911億9353万-1%9.580.27
03/272,2642,2882,2602,276+0.93%128,800952億939万+3.6%100.28
03/262,2792,2792,2492,255-1.05%103,500943億3092万+2.97%9.910.28
03/252,3582,3582,2792,279-3.19%162,400953億3489万+4.59%10.020.28
03/222,3342,3542,3112,354+1.42%115,000984億7228万+8.63%10.350.29
03/212,2782,3442,2732,321+2.84%191,400970億9183万+7.9%10.20.29
03/192,2652,2892,2402,257-0.44%139,700944億1459万+5.62%9.920.28
03/182,2602,2852,2422,267+1.8%136,700948億3291万+6.73%9.960.28
03/152,1982,2312,1952,227+1.23%119,800931億5963万+5.5%9.790.27
03/142,1972,2062,1862,200+0.87%70,500920億3017万+4.71%9.670.27
03/132,2352,2402,1672,181-0.95%87,200912億3536万+4.3%9.580.27
03/122,2062,2072,1662,202-0.9%169,900921億1383万+5.71%9.680.27
03/112,3082,3092,2022,222-3.73%206,800929億5047万+7.14%9.770.27
03/082,2422,3382,2292,308+2.4%274,300965億4801万+11.82%10.140.28
03/072,2012,2692,2012,254+2.78%170,000942億8909万+9.9%9.910.28
03/062,1862,2232,1862,193+0.32%202,700917億3735万+7.55%9.640.27
03/052,1592,1972,1492,186+1.06%113,900914億4452万+7.68%9.610.27
03/042,1942,1942,1512,163-0.83%134,700904億8239万+7.08%9.510.27
03/012,1342,1862,1252,181+2.39%225,700912億3536万+8.4%9.580.27
02/292,1552,1632,1282,130-0.56%156,500891億194万+6.34%9.360.26
02/282,1042,1692,1042,142+1.71%166,700896億392万+7.37%9.410.26
02/272,0552,1172,0552,106+2.78%181,600880億9797万+6.04%9.260.26
02/262,0652,0652,0412,049-0.05%101,900857億1355万+3.59%90.25
02/222,0852,0862,0402,050-0.63%62,300857億5538万+3.96%9.010.25
02/212,0692,0712,0452,063-0.24%70,700862億9920万+4.99%9.070.25
02/202,0912,0942,0602,068-0.72%106,700865億836万+5.62%9.090.25
02/192,0082,0832,0082,083+4.25%175,100871億3584万+6.77%9.150.26
02/161,9772,0031,9671,998+2.04%129,900835億8013万+2.88%8.780.25
02/151,9751,9891,9441,958-0.66%127,900819億685万+1.08%8.60.24
02/141,9781,9791,9481,971-0.35%86,300824億5066万+1.91%8.660.24
02/131,9411,9811,9381,978+2.38%125,700827億4349万+2.49%8.690.24
02/091,9301,9441,9011,932-0.36%105,000808億1922万+0.26%8.490.24
02/081,9561,9571,9311,939-0.87%106,600811億1204万+0.78%8.520.24
02/071,9551,9621,9461,956-0.2%75,300818億2319万+1.77%8.60.24
02/061,9861,9921,9601,960-1.75%90,000819億9051万+2.19%8.610.24
02/051,9751,9971,9681,995+1.48%105,000834億5463万+4.23%8.770.25
02/021,9681,9731,9441,966-0.05%59,200822億4150万+3.09%8.640.24
02/011,9671,9741,9481,967-0.91%78,600822億8334万+3.42%8.640.24
01/311,9541,9851,9481,985+1.48%91,000830億3631万+4.69%8.720.24
01/301,9611,9641,9511,956-0.31%66,600818億2319万+3.6%8.60.24
01/291,9611,9701,9501,962+0.56%71,000820億7418万+4.25%8.620.24
01/261,9501,9741,9391,951-0.36%109,000816億1403万+3.94%8.570.24
01/251,9711,9801,9481,958-0.31%108,600819億685万+4.59%8.60.24
01/241,9161,9651,9131,964+2.19%139,700821億5784万+5.14%8.630.24
01/231,9311,9411,9171,922-0.16%81,700804億90万+3.17%8.450.24
01/221,9001,9281,8991,925+1.37%80,800805億2640万+3.38%8.460.24
01/191,9081,9081,8901,899-0.26%97,200794億3877万+2.04%8.350.23
01/181,8781,9041,8721,904+1.55%108,800796億4793万+2.31%8.370.23
01/171,8781,8921,8751,875-0.11%115,400784億3480万+0.75%8.240.23
01/161,8901,8901,8711,877-0.48%76,900785億1847万+0.81%8.250.23
01/151,8671,8961,8671,886+1.07%82,200788億9495万+1.23%8.290.23
01/121,8951,8951,8651,866-0.96%112,600780億5831万+0.16%8.20.23
01/111,8811,9041,8801,884+0.75%128,700788億1129万+1.07%8.280.23
01/101,8881,8911,8701,870-0.8%114,800782億2564万+0.21%8.220.23
01/091,8901,9071,8821,885-0.11%130,200788億5312万+0.96%8.280.23
01/051,8911,8971,8841,887+0.8%79,300789億3678万+1.07%8.290.23
01/041,8851,8851,8461,872-0.74%108,800783億931万+0.16%8.230.23
2023
12/291,8641,8911,8641,886+1.45%84,300788億9495万+0.8%8.290.25
12/281,8501,8591,8431,859+0.49%54,100777億6549万-0.69%8.170.25
12/271,8351,8511,8351,850+1.2%105,100773億8900万-1.33%8.130.25
12/261,8261,8311,8181,828+0.16%103,900764億6870万-2.56%8.030.24
12/251,8331,8361,8231,825+0.33%74,300763億4321万-2.82%8.020.24
12/221,8041,8251,8041,819+1.39%74,300760億9222万-3.19%7.990.24
12/211,8041,8151,7901,794-0.99%135,500750億4642万-4.63%7.880.24
12/201,8201,8291,8101,812-0.71%130,300757億9939万-3.82%7.960.24
12/191,8421,8421,8201,825-0.71%89,500763億4321万-3.29%8.020.24
12/181,8471,8471,8141,838-0.76%138,900768億8702万-2.7%8.080.25

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
6,530
653
4/3
4,630
463
11/28
91,700
917,000
6/9
--+6.41%
1/23
-11.39%
6/8
2008年
3月期
6,890
689
12/7
5,020
502
4/3
110,600
1,106,000
8/9
--+11.56%
2/4
-15.29%
3/5
2009年
3月期
6,240
624
8/1
3,810
381
12/2
114,200
1,142,000
9/10
--+12.49%
3/25
-21.47%
10/10
2010年
3月期
4,800
480
4/2
2,730
273
11/27
783,700
7,837,000
9/15
--+6.45%
12/17
-13.33%
9/28
2011年
3月期
3,250
325
4/1
2,190
219
10/26
121,000
1,210,000
10/29
1148億2835万773億7664万+8.14%
1/13
-18.71%
3/15
2012年
3月期
3,080
308
3/27
2,260
226
8/9
77,400
774,000
3/27
1088億2194万798億4986万+8.65%
2/23
-6.88%
8/9
2013年
3月期
3,640
364
3/22
2,270
227
6/4
200,500
2,005,000
6/15
1286億775万802億318万+14.48%
3/21
-11.55%
5/16
2014年
3月期
3,740
374
5/9

374
5/8

他2件
2,510
251
3/20
628,200
6,282,000
3/20
1321億4093万886億8306万+9.84%
7/5
-16.92%
6/13
2015年
3月期
4,220
422
3/2

422
2/27

他3件
2,630
263
10/17

263
5/21

他3件
351,200
3,512,000
11/17
1491億60万929億2289万+16.03%
11/19
-9.54%
10/17
2016年
3月期
5,340
534
11/25
3,240
324
2/12
217,500
2,175,000
9/28
1886億7233万1144億7534万+13.34%
10/1
-19.95%
2/12
2017年
3月期
4,780
478
12/19

478
12/16
2,660
266
7/6
3,510,800
35,108,000
3/9
1688億8647万939億8284万+14.38%
7/29
-18.65%
3/3
2018年
3月期
3,380
338
5/10
2,623
3/26

2/14

他2件
448,900
4,489,000
4/4
1413億9181万1097億2506万+5.97%
9/28
-9.05%
11/20
2019年
3月期
3,025
7/31
2,014
12/25
243,000
12/25
1265億4148万842億4944万+6.96%
7/30
-14.68%
12/25
2020年
3月期
2,700
11/8
1,490
3/13
736,300
4/25
1129億4612万623億2952万+20.22%
3/27
-24.68%
3/13
2021年
3月期
2,577
11/11
1,929
4/6
254,400
3/19
1078億79万806億9372万+11.69%
3/19
-9.3%
12/23
2022年
3月期
2,236
4/1
1,759
12/1
196,300
5/27
935億3612万735億8230万+5.73%
1/12
-8.19%
3/8
2023年
3月期
2,124
3/9
1,677
6/20
436,300
3/14
888億5094万701億5209万+8.54%
1/13
-9%
3/16
2024年
3月期
2,358
3/25
1,771
6/1
274,300
3/8
986億3961万740億8428万+11.83%
3/8
-8.01%
10/4
最新2,124
2024/5/17
77,200888億5094万-3.54%
2,202

年間値上がり率

1984/12/28 vs 1983/12/27
38%(1.38倍)
1985/12/28 vs 1984/12/28
48%(1.48倍)
1986/12/27 vs 1985/12/28
-1%(0.99倍)
1987/12/28 vs 1986/12/27
63%(1.63倍)
1988/12/28 vs 1987/12/28
8%(1.08倍)
1989/12/29 vs 1988/12/28
77%(1.77倍)
1990/12/28 vs 1989/12/29
-49%(0.51倍)
1991/12/30 vs 1990/12/28
3%(1.03倍)
1992/12/30 vs 1991/12/30
-33%(0.67倍)
1993/12/30 vs 1992/12/30
9%(1.09倍)
1994/12/30 vs 1993/12/30
11%(1.11倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
15%(1.15倍)
1997/12/30 vs 1996/12/30
-17%(0.83倍)
1998/12/30 vs 1997/12/30
-7%(0.93倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
14%(1.14倍)
2001/12/28 vs 2000/12/29
10%(1.1倍)
2002/12/30 vs 2001/12/28
-22%(0.78倍)
2003/12/30 vs 2002/12/30
40%(1.4倍)
2004/12/30 vs 2003/12/30
-16%(0.84倍)
2005/12/30 vs 2004/12/30
17%(1.17倍)
2006/12/29 vs 2005/12/30
-25%(0.75倍)
2007/12/28 vs 2006/12/29
22%(1.22倍)
2008/12/30 vs 2007/12/28
-33%(0.67倍)
2009/12/30 vs 2008/12/30
-30%(0.7倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
17%(1.17倍)
2013/12/30 vs 2012/12/28
-2%(0.98倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
35%(1.35倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
-37%(0.63倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/05/17 vs 2023/12/29
13%(1.13倍)
過去安値
1,490円(2020/03/13)
43%(1.43倍)
2,124円(5/17)