8366 滋賀銀行

8366
2024/05/17
時価
2139億円
PER 予
11.82倍
2010年以降
4.84-37.59倍
(2010-2024年)
PBR
0.39倍
2010年以降
0.18-0.69倍
(2010-2024年)
配当 予
2.23%
ROE 予
3.26%
ROA 予
0.2%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,970
始値
3,950
高値
4,030
安値
3,945
終値 +1.51%
4,030
出来高 -3%
84,000

乖離率

株価(5日)
移動平均値
+0.25%
4,020
株価(25日)
移動平均値
+0.37%
4,015
出来高(5日)
移動平均値
-44.08%
150,220

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
05/173,9504,0303,9454,030+1.51%84,0002139億5302万+0.37%11.820.39
05/164,0504,0853,9553,970-1.98%86,6002107億6762万-1.07%11.640.38
05/154,0504,0953,9504,050+0.12%80,6002150億1482万+0.9%11.880.39
05/144,0704,1253,9554,045+1%159,1002147億4937万+0.82%11.860.39
05/133,8604,0403,7954,005-1.6%340,8002126億2577万-0.12%11.750.38
05/104,0504,1804,0154,070+0.99%132,3002160億7662万+1.47%11.940.39
05/093,9754,0303,9704,030+1.64%72,7002139億5302万+0.55%11.820.39
05/083,9504,0003,9103,965+0.25%69,0002105億217万-1.2%11.630.38
05/073,9903,9903,9303,955-0.63%63,2002099億7127万-1.67%11.60.38
05/024,0054,0053,9453,980-0.38%65,9002112億9852万-1.27%11.670.38
05/014,0254,0503,9753,995-2.08%64,6002120億9487万-1.16%11.720.38
04/304,1104,1254,0504,080-0.49%99,7002166億753万+0.72%11.970.39
04/264,0454,1304,0304,100+1.36%74,6002176億6933万+1.06%12.030.39
04/254,0704,0954,0454,045-1.46%58,8002147億4937万-0.69%11.860.39
04/244,1004,1304,0604,105+0.37%70,5002179億3478万+0.47%12.040.39
04/234,1354,2404,0654,090+0.37%110,9002171億3843万-0.02%120.39
04/224,0704,1004,0054,075+2.64%88,5002163億4208万-0.46%11.950.39
04/194,0054,0553,9253,970-1.73%98,7002107億6762万-3.05%11.640.38
04/183,8604,0403,8604,040+5.9%144,5002144億8392万-1.46%11.850.39
04/173,8903,8903,7853,815-1.93%129,5002025億3865万-7%11.190.36
04/163,9904,0353,8803,890-2.99%112,2002065億2041万-5.35%11.410.37
04/153,9904,0353,9454,010-1.6%74,9002128億9122万-2.58%11.760.38
04/124,0304,0853,9804,075+1.12%93,0002163億4208万-1.21%11.950.39
04/113,9254,0453,9104,030+2.03%92,2002139億5302万-2.4%11.820.39
04/103,9403,9703,9203,950-0.75%92,4002097億581万-4.4%11.590.38
04/094,0154,0303,9803,980-0.75%72,2002112億9852万-3.82%11.670.38
04/084,0104,0453,9904,010+0.75%57,7002128億9122万-3.19%11.760.38
04/053,9703,9953,9203,980-0.5%86,8002112億9852万-4.07%11.670.38
04/044,0654,0654,0004,000-0.87%79,1002123億6032万-3.73%11.730.38
04/033,9854,0953,9604,035+0.75%109,0002142億1847万-3.05%11.840.39
04/024,1504,1653,9604,005-3.26%171,5002126億2577万-3.84%11.750.38
04/014,2054,2454,1254,140-1.31%84,1002197億9293万-0.62%12.140.4
03/294,1704,2554,1654,195+0.6%83,8002227億1288万+0.82%12.50.41
03/284,2204,2604,1304,170-2%108,0002213億8563万+0.43%12.420.4
03/274,2604,3004,2354,255+0.71%115,3002258億9829万+2.7%12.680.41
03/264,2404,2754,1954,225-0.47%76,7002243億559万+2.23%12.590.41
03/254,4604,4854,2304,245-5.46%173,0002253億6739万+3.08%12.650.41
03/224,4004,5154,3254,490+2.51%139,1002383億7446万+9.54%13.380.43
03/214,2754,4004,2154,380+3.91%188,1002325億3455万+7.51%13.050.42
03/194,1904,2604,1454,215+1.32%144,7002237億7469万+3.97%12.560.41
03/184,1804,1804,1054,160+1.22%91,1002208億5473万+3.07%12.390.4
03/154,0754,1604,0404,110+0.37%119,6002182億23万+2.19%12.240.4
03/144,1504,1504,0354,095-0.12%118,3002174億388万+2.09%12.20.4
03/134,0954,1003,9954,100+2.5%131,6002176億6933万+2.5%12.210.4
03/123,9804,0003,8904,000-1.23%153,2002123億6032万+0.13%11.920.39
03/114,2104,2103,9904,050-4.03%121,4002150億1482万+1.48%12.060.39
03/084,1554,2854,1054,220+0.6%211,8002240億4014万+6.06%12.570.41
03/074,1254,2254,1204,195+2.57%138,4002227億1288万+5.99%12.50.41
03/064,1054,1604,0804,090-0.37%99,0002171億3843万+3.89%12.180.4
03/054,0904,1354,0604,105+0.37%73,5002179億3478万+4.77%12.230.4
03/044,1704,1704,0554,090-2.27%118,6002171億3843万+5.06%12.180.4
03/014,1004,1904,0804,185+1.33%116,6002221億8198万+8.22%12.470.4
02/294,1854,2554,1004,130-0.84%230,9002192億6203万+7.55%12.30.4
02/284,0954,2254,0804,165+1.59%146,8002211億2018万+9.32%12.410.4
02/274,0504,1754,0404,100+1.61%159,4002176億6933万+8.44%12.210.4
02/264,0704,1104,0354,035+0.5%103,8002142億1847万+7.54%12.020.39
02/224,0004,0703,9754,015+1.01%138,0002131億5667万+7.73%11.960.39
02/213,9503,9953,9203,975+0.51%75,5002110億3307万+7.4%11.840.38
02/203,9653,9753,9103,955-0.88%126,3002099億7127万+7.59%11.780.38
02/193,8853,9903,8853,990+3.37%108,3002118億2942万+9.14%11.890.39
02/163,8053,9103,7953,860+2.66%128,3002049億2771万+6.25%11.50.37
02/153,8703,8853,7603,760-2.59%90,7001996億1870万+3.9%11.20.36
02/143,8653,8753,8253,860-0.77%86,8002049億2771万+7.04%11.50.37
02/133,7853,8953,7853,890+3.18%138,8002065億2041万+8.36%11.590.38
02/093,8003,8003,7353,770-1.18%117,1002001億4960万+5.45%11.230.36
02/083,8103,8703,7753,815-0.52%131,3002025億3865万+7.1%11.360.37
02/073,8003,8603,7403,835+0.79%95,0002036億46万+8.06%11.420.37
02/063,9653,9703,8053,805-4.28%213,4002020億775万+7.67%11.330.37
02/053,9654,0703,9353,975+2.05%298,2002110億3307万+12.89%11.840.38
02/023,7753,9303,7603,895+3.59%239,4002067億8586万+11.29%11.60.38
02/013,6703,7653,6453,760+2.04%136,7001996億1870万+8.01%11.20.36
01/313,6403,6953,6403,685+0.41%107,2001956億3694万+6.29%10.980.36
01/303,6153,6853,6053,670+1.1%127,6001948億4059万+6.28%10.930.35
01/293,5853,6553,5403,630+4.61%292,2001927億1699万+5.46%10.810.35
01/263,4453,5303,4053,470+0.58%171,3001842億2258万+0.99%10.340.34
01/253,5003,5153,4253,450-1.43%218,6001831億6077万+0.44%10.280.33
01/243,3853,5103,3853,500+3.55%150,7001858億1528万+1.83%10.430.34
01/233,4353,4503,3803,380-1.6%125,4001794億4447万-1.74%10.070.33
01/223,3853,4453,3853,435+1.48%100,7001823億6442万-0.55%10.230.33
01/193,4203,4203,3603,385-0.88%141,4001797億992万-2.25%10.080.33
01/183,3703,4153,3403,415+1.64%100,5001813億262万-1.73%10.170.33
01/173,3803,4103,3603,360+0.15%102,7001783億8267万-3.67%10.010.33
01/163,4503,4503,3353,355-2.47%202,3001781億1722万-4.22%9.990.32
01/153,4503,4853,4403,440+0.29%74,3001826億2987万-2.24%10.250.33
01/123,5103,5103,4103,430-2%146,9001820億9897万-2.75%10.220.33
01/113,4803,5753,4803,500+1.45%121,8001858億1528万-1.07%10.430.34
01/103,4503,4903,4253,450-0.14%82,4001831億6077万-2.73%10.280.33
01/093,5403,5403,4503,455-1.29%78,8001834億2622万-2.92%10.290.33
01/053,5103,5303,4853,500+1.3%99,1001858億1528万-1.93%10.430.34
01/043,5003,5003,4203,455-1%101,0001834億2622万-3.57%10.290.33
2023
12/293,4903,5503,4753,490+0.72%87,9001852億8438万-2.97%10.40.36
12/283,4503,4703,4303,465-0.29%55,1001839億5713万-4.04%10.320.35
12/273,4603,4803,4353,475+1.02%61,9001844億8803万-4.16%10.350.35
12/263,4553,4553,3803,440+0.44%126,6001826億2987万-5.44%10.250.35
12/253,4603,4603,4203,425+0.59%33,4001818億3352万-6.19%10.20.35
12/223,3653,4203,3653,405+1.49%118,7001807億7172万-7.12%10.140.35
12/213,3903,3953,3503,355-1.03%97,8001781億1722万-8.83%9.990.34
12/203,3703,4203,3403,390-2.31%207,1001799億7537万-8.4%10.10.35
12/193,4653,4953,3953,470+0.58%198,1001842億2258万-6.75%10.340.35
12/183,4853,4853,3953,450-1.29%186,9001831億6077万-7.73%10.280.35

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
4,645
929
4/6
3,265
653
6/9
206,200
1,031,000
6/7
--+11.01%
1/22
-15.39%
6/8
2008年
3月期
4,345
869
5/10
3,075
615
1/22
334,800
1,674,000
8/9
--+7.86%
4/2
-16.47%
1/22
2009年
3月期
3,690
738
4/8
2,245
449
10/27
322,800
1,614,000
4/21
--+8.88%
3/26
-28.44%
10/27
2010年
3月期
3,060
612
8/24
2,540
508
4/24

508
4/23
152,000
760,000
12/10
--+5.72%
6/15
-7.55%
5/7
2011年
3月期
2,985
597
4/12
1,660
332
3/15
137,600
688,000
9/15
1584億7365万881億2940万+7.83%
7/8
-21.42%
3/15
2012年
3月期
2,760
552
11/21
2,050
410
5/31
113,800
569,000
3/9
1465億2840万1088億3450万+12.94%
9/29
-6.94%
8/8
2013年
3月期
3,340
668
3/22
1,955
391
6/4
205,000
1,025,000
3/15
1773億2060万1037億9095万+15.92%
3/21
-10.46%
5/18
2014年
3月期
3,565
713
5/7
2,225
445
6/21
221,600
1,108,000
5/23
1892億6585万1181億2525万+11.93%
8/2
-18.96%
5/23
2015年
3月期
3,750
750
2/19
2,600
520
10/17

520
4/15
668,600
3,343,000
3/6
1990億8780万1380億3421万+13.75%
11/14
-11.83%
10/17
2016年
3月期
3,440
688
6/8

688
5/29
2,175
435
2/12
447,200
2,236,000
10/29
1826億2987万1154億7092万+7.74%
11/9
-15.51%
2/12
2017年
3月期
3,350
670
12/16
2,090
418
6/24
300,600
1,503,000
3/17
1778億5177万1109億5826万+12.05%
12/9
-7.51%
3/23
2018年
3月期
3,285
657
10/30
2,640
528
3/26
365,000
1,825,000
4/20
1744億91万1401億5781万+7.3%
9/25
-8.43%
2/14
2019年
3月期
3,125
625
7/30
2,398
2/8
429,400
10/30
1659億650万1273億1001万+7.6%
5/18
-9.93%
12/25
2020年
3月期
2,833
12/13
1,811
3/13
308,000
3/19
1504億419万961億4613万+14.07%
3/27
-23.46%
3/13
2021年
3月期
2,699
4/8
1,896
2/2
962,100
3/19
1432億9012万1006億5879万+15.52%
3/19
-12.35%
5/14
2022年
3月期
2,477
4/5
1,739
12/1
520,400
10/28
1315億413万923億2365万+12.17%
1/11
-9.75%
5/13
2023年
3月期
3,020
2/24
2,177
4/1
644,000
1/16
1603億3204万1155億7710万+15.89%
6/1
-9.38%
3/14
2024年
3月期
4,515
3/22
2,634
6/21
298,200
2/5
2397億171万1398億3927万+12.89%
2/5
-8.84%
12/21
最新4,030
2024/5/17
84,0002139億5302万+0.37%
4,015

年間値上がり率

1988/12/28 vs 1987/12/25
11%(1.11倍)
1989/12/29 vs 1988/12/28
40%(1.4倍)
1990/12/28 vs 1989/12/29
-27%(0.73倍)
1991/12/30 vs 1990/12/28
10%(1.1倍)
1992/12/30 vs 1991/12/30
-26%(0.74倍)
1993/12/30 vs 1992/12/30
-17%(0.83倍)
1994/12/30 vs 1993/12/30
4%(1.04倍)
1995/12/29 vs 1994/12/30
-13%(0.87倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-3%(0.97倍)
1998/12/30 vs 1997/12/30
-3%(0.97倍)
1999/12/30 vs 1998/12/30
-13%(0.87倍)
2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
-11%(0.89倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
10%(1.1倍)
2004/12/30 vs 2003/12/30
21%(1.21倍)
2005/12/30 vs 2004/12/30
38%(1.38倍)
2006/12/29 vs 2005/12/30
-10%(0.9倍)
2007/12/28 vs 2006/12/29
1%(1.01倍)
2008/12/30 vs 2007/12/28
-21%(0.79倍)
2009/12/30 vs 2008/12/30
-11%(0.89倍)
2010/12/30 vs 2009/12/30
-16%(0.84倍)
2011/12/30 vs 2010/12/30
19%(1.19倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
3%(1.03倍)
2014/12/30 vs 2013/12/30
17%(1.17倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
-9%(0.91倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
28%(1.28倍)
2023/12/29 vs 2022/12/30
32%(1.32倍)
2024/05/17 vs 2023/12/29
15%(1.15倍)
過去安値
1,660円(2011/03/15)
143%(2.43倍)
4,030円(5/17)