8385 伊予銀行

8385
2022/09/28
時価
2289億円
PER 予
9.95倍
2010年以降
6.25-25.54倍
(2010-2022年)
PBR
0.32倍
2010年以降
0.19-0.94倍
(2010-2022年)
配当 予
2.26%
ROE 予
3.2%
ROA 予
0.28%
資料
Link
CSV,JSON

株価チャート

株価

9/28

前日 (9/27)
696
始値
680
高値
709
安値
680
終値 +1.58%
707
出来高 +18.39%
871,200

乖離率

株価(5日)
移動平均値
+0.28%
705
株価(25日)
移動平均値
+6%
667
出来高(5日)
移動平均値
-3.72%
904,840

2022/05/06~2022/09/28

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
2022
09/28680709680707+1.58%871,2002289億918万+6%9.630.31
09/27692700689696+1.31%735,9002253億4765万+4.5%9.480.3
09/26692697682687-2.83%725,0002224億3367万+3.31%9.360.3
09/22725728702707-2.88%1,165,3002289億918万+6.32%9.630.31
09/21736748728728-1.22%1,026,8002357億846万+9.64%9.920.32
09/20719760718737+3.66%2,518,9002386億2244万+11.33%10.040.32
09/16661715660711+8.05%3,550,6002302億428万+7.89%9.690.31
09/15655665649658+0.77%909,0002130億4419万+0.15%8.970.29
09/14646655641653+0.31%559,8002114億2531万-0.46%8.90.28
09/13644653643651+1.09%451,3002107億7776万-0.61%8.870.28
09/12646646641644-0.92%436,6002085億1133万-1.53%8.770.28
09/09646653644650+0.78%642,3002104億5398万-0.61%8.860.28
09/08635650635645+2.22%965,0002088億3511万-1.23%8.790.28
09/07628633624631+0.64%660,4002043億225万-3.37%8.60.27
09/06628630623627-0.48%533,8002030億715万-4.13%8.540.27
09/05642646630630-2.17%554,1002039億7848万-3.82%8.580.27
09/02640645636644+0.63%574,4002085億1133万-1.68%8.770.28
09/01642648633640-1.23%804,8002072億1623万-2.29%8.720.28
08/31652658647648-1.67%609,7002098億643万-1.22%8.830.28
08/30663663658659+0.46%307,2002133億6796万+0.46%8.980.29
08/29653659652656-0.91%402,6002123億9664万+0.15%8.940.29
08/26669671662662-1.19%512,0002143億3929万+1.22%9.020.29
08/25666672659670+0.6%674,6002169億2949万+2.6%9.130.29
08/24669673664666-0.15%595,4002156億3439万+2.15%9.070.29
08/23675676664667-0.89%370,1002159億5816万+2.62%9.090.29
08/226686766676730%497,1002179億82万+3.86%9.170.29
08/19683684669673-1.46%436,4002179億82万+4.18%9.170.29
08/18690692682683-1.01%399,2002211億3857万+5.89%9.310.3
08/17677692676690+2.53%708,3002234億500万+7.14%9.40.3
08/16672677670673+0.15%442,7002179億82万+4.67%9.170.29
08/15655675653672+3.38%867,4002175億7704万+4.67%9.160.29
08/12645658644650+1.88%782,1002104億5398万+1.25%8.860.28
08/10642643635638+0.16%336,1002065億6868万-0.62%8.690.28
08/09642650637637+0.63%793,1002062億4490万-1.09%8.680.28
08/08635640633633+0.16%450,0002049億4980万-1.86%8.630.28
08/05631635628632-0.47%474,3002046億2603万-2.17%8.610.28
08/04638638628635-0.63%496,4002055億9735万-2.01%8.650.28
08/03640642635639-0.62%361,3002068億9245万-1.54%8.710.28
08/02645651639643-1.53%523,9002081億8756万-0.92%8.760.28
08/01647653643653+1.56%439,9002114億2531万+0.62%8.90.28
07/29645649641643-1.38%337,4002081億8756万-0.92%8.760.28
07/28657657646652+0.15%596,0002111億153万+0.31%8.880.28
07/27651657649651-0.46%436,3002107億7776万0%8.870.28
07/26644658644654+2.35%883,7002117億4908万+0.46%8.910.28
07/25633640633639+1.27%573,4002068億9245万-1.84%8.710.28
07/22632635628631-1.25%584,4002043億225万-3.22%8.60.27
07/21629641629639+0.79%726,5002068億9245万-2.14%8.710.28
07/20631635628634+2.42%656,2002052億7358万-3.06%8.640.28
07/19623626617619+0.98%897,2002004億1695万-5.5%8.430.27
07/15631631610613-2.85%1,195,4001984億7429万-6.55%8.350.27
07/14636637626631-1.87%1,037,1002043億225万-3.96%8.60.27
07/13657657642643-1.53%1,289,8002081億8756万-2.28%8.760.28
07/12659660650653-1.51%1,025,8002114億2531万-0.76%8.90.28
07/11660668657663+1.84%986,5002146億6306万+0.76%9.030.29
07/08659659646651-2.11%1,278,8002107億7776万-0.91%8.870.28
07/07668669655665+0.76%976,2002153億1061万+1.22%9.060.29
07/06673682656660-2.8%1,244,8002136億9174万+0.46%8.990.29
07/05673679670679+1.19%1,013,8002198億4347万+3.51%9.250.3
07/04668675664671+1.05%758,7002172億5327万+2.6%9.140.29
07/01666676663664-0.3%1,024,0002149億8684万+1.84%9.050.29
06/30658670656666+0.45%839,6002156億3439万+2.3%9.070.29
06/29660669655663+1.38%1,836,8002146億6306万+2.16%9.030.29
06/28647658645654+1.24%908,5002117億4908万+1.08%8.910.29
06/27658661635646-1.07%1,104,3002091億5888万0%8.80.28
06/24660664650653-2.25%944,6002114億2531万+1.24%8.90.29
06/23667671661668+0.15%849,1002162億8194万+3.73%9.10.29
06/22658668650667+1.52%1,248,2002159億5816万+3.89%9.090.29
06/216586656546570%879,4002127億2041万+2.66%8.950.29
06/206596696536570%1,506,1002127億2041万+2.98%8.950.29
06/17656666653657-0.9%1,175,5002127億2041万+3.3%8.950.29
06/16648667645663+1.07%1,355,1002146億6306万+4.41%9.030.29
06/15654662651656+0.92%1,298,2002123億9664万+3.8%8.940.29
06/14647655644650-0.61%832,7002104億5398万+3.17%8.860.29
06/13639657636654+2.19%893,3002117億4908万+3.81%8.910.29
06/10644651639640-1.99%726,6002072億1623万+1.75%8.720.28
06/09643659641653+1.4%687,4002114億2531万+3.82%8.90.29
06/08648653644644-1.38%538,6002085億1133万+2.55%8.770.28
06/07648659645653+1.56%752,6002114億2531万+4.15%8.90.29
06/06642646638643-0.46%475,8002081億8756万+2.88%8.760.28
06/03648653645646-0.77%563,6002091億5888万+3.53%8.80.28
06/02643653641651+0.62%745,5002107億7776万+4.49%8.870.29
06/01634648630647+3.35%1,031,8002094億8266万+4.02%8.820.28
05/31631638626626-0.79%875,6002026億8337万+0.64%8.530.27
05/30622636620631+1.28%1,920,4002043億225万+1.45%8.60.28
05/27625627616623-0.32%728,6002017億1205万+0.16%8.490.27
05/26617632617625+1.3%819,7002023億5960万+0.48%8.520.27
05/25617623616617-0.32%556,2001997億6940万-0.64%8.410.27
05/24628628619619-1.9%634,4002004億1695万-0.32%8.430.27
05/23614631612631+2.77%646,0002043億225万+1.77%8.60.28
05/20615618607614-0.16%641,6001987億9807万-0.81%8.370.27
05/19615618605615-2.23%751,0001991億2185万-0.49%8.380.27
05/18619631614629+3.28%930,4002036億5470万+1.94%8.570.28
05/17608614600609+0.5%709,0001971億7919万-0.98%8.30.27
05/16620621599606-2.26%742,1001962億787万-1.3%8.260.27
05/13602623594620+2.99%923,4002007億4072万+1.14%8.450.27
05/12615618601602-1.47%389,4001949億1277万-1.63%8.20.26
05/11618622611611-3.32%456,0001978億2674万-0.16%8.330.27
05/10626635619632+0.16%394,0002046億2603万+3.44%8.610.28
05/09638641630631-1.25%352,9002043億225万+3.27%8.60.28
05/06636640632639+1.75%524,0002068億9245万+4.58%8.710.28

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
1,309
4/3
970
6/9
1,029,000
3/9
--+6.8%
7/10
-10.93%
5/24
2008年
3月期
1,250
5/10
945
1/22
1,433,000
11/20
--+11.22%
5/7
-13.03%
1/22
2009年
3月期
1,389
6/6
899
10/27
7,408,000
5/30
--+9.61%
11/5
-17.31%
10/10
2010年
3月期
1,047
5/15
733
2/2

2/1
855,000
10/2
--+10.22%
3/31
-8.98%
9/16
2011年
3月期
903
4/16
577
10/29
1,933,000
10/28
2923億6882万1868億1817万+9.72%
2/21
-16.54%
3/15
2012年
3月期
813
9/29
646
4/27
936,000
3/9
2632億2907万2091億5865万+8.06%
7/11
-7.22%
4/12
2013年
3月期
891
3/29
573
7/25
1,684,000
10/18
2884億8352万1855億2307万+13.49%
4/12
-7.56%
5/11
2014年
3月期
1,110
5/16
804
6/13
1,317,000
6/14
3593億9025万2603億1510万+12.96%
7/3
-14.54%
6/3
2015年
3月期
1,549
2/27
893
5/7
2,504,500
5/30
5015億2804万2891億3140万+15.08%
11/4
-9.7%
10/17
2016年
3月期
1,638
8/11
718
2/12
1,912,400
2/12
5303億4404万2324億7071万+10.98%
4/25
-25.21%
2/12
2017年
3月期
868
12/21
568
7/8
22,219,900
11/30
2810億3701万1839億440万+16.66%
12/9
-12.83%
6/24
2018年
3月期
997
1/10
720
4/6
8,844,900
4/27
3228億403万2331億1826万+9.11%
9/28
-9.56%
2/14
2019年
3月期
876
4/26
537
12/25
2,559,700
10/30
2836億2722万1738億6737万+10.73%
7/30
-15.22%
12/25
2020年
3月期
632
12/13
392
3/17

3/13
2,357,400
3/27
2046億2603万1269億1994万+18.76%
3/27
-20.63%
3/13
2021年
3月期
755
3/19

9/28
488
4/3
2,870,300
4/24
2444億5040万1580億237万+13.23%
3/19
-9.01%
4/8
2022年
3月期
672
4/5

4/2
521
12/1
2,280,100
6/18
2175億7704万1686億8696万+6.75%
2/9
-7.61%
6/21

年間値上がり率

1984/12/28 vs 1983/12/27
36%(1.36倍)
1985/12/28 vs 1984/12/28
33%(1.33倍)
1986/12/26 vs 1985/12/28
14%(1.14倍)
1987/12/26 vs 1986/12/26
46%(1.46倍)
1988/12/28 vs 1987/12/26
20%(1.2倍)
1989/12/29 vs 1988/12/28
38%(1.38倍)
1990/12/28 vs 1989/12/29
-33%(0.67倍)
1991/12/30 vs 1990/12/28
-3%(0.97倍)
1992/12/30 vs 1991/12/30
-14%(0.86倍)
1993/12/30 vs 1992/12/30
8%(1.08倍)
1994/12/30 vs 1993/12/30
2%(1.02倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-2%(0.98倍)
1997/12/30 vs 1996/12/30
0%(1倍)
1998/12/30 vs 1997/12/30
-7%(0.93倍)
1999/12/30 vs 1998/12/30
-11%(0.89倍)
2000/12/29 vs 1999/12/30
-1%(0.99倍)
2001/12/28 vs 2000/12/29
9%(1.09倍)
2002/12/30 vs 2001/12/28
-8%(0.92倍)
2003/12/30 vs 2002/12/30
26%(1.26倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
57%(1.57倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
1%(1.01倍)
2009/12/30 vs 2008/12/30
-32%(0.68倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
17%(1.17倍)
2012/12/28 vs 2011/12/30
-10%(0.9倍)
2013/12/30 vs 2012/12/28
51%(1.51倍)
2014/12/30 vs 2013/12/30
27%(1.27倍)
2015/12/30 vs 2014/12/30
-10%(0.9倍)
2016/12/30 vs 2015/12/30
-32%(0.68倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)