8392 大分銀行

8392
2024/05/16
時価
518億円
PER 予
7.65倍
2010年以降
4.69-18.8倍
(2010-2024年)
PBR
0.23倍
2010年以降
0.13-0.74倍
(2010-2024年)
配当 予
3.13%
ROE 予
3.03%
ROA 予
0.14%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,195
始値
3,190
高値
3,330
安値
3,190
終値 +4.23%
3,330
出来高 +4.12%
40,400

乖離率

株価(5日)
移動平均値
+3.71%
3,211
株価(25日)
移動平均値
+12.69%
2,955
出来高(5日)
移動平均値
-23.54%
52,840

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
05/173,1903,3303,1903,330+4.23%40,400540億9130万+12.69%7.970.24
05/163,3003,3003,1653,195-1.39%38,800518億9841万+8.78%7.650.23
05/153,1803,2603,1503,240+2.69%41,700526億2937万+10.73%7.760.24
05/143,1053,1653,0653,155+0.64%49,500512億4866万+8.27%7.550.23
05/133,0303,2353,0203,135+5.34%93,800509億2379万+7.77%7.510.23
05/102,9392,9802,9322,976+1.26%25,900483億4105万+2.48%7.120.22
05/092,9602,9622,9032,939+0.07%22,600477億4004万+1.21%7.040.21
05/082,9422,9552,9182,937-0.2%16,300477億755万+1.03%7.030.21
05/072,9622,9632,9142,943-0.67%29,200478億501万+1.13%7.050.21
05/022,9602,9702,9462,963+0.03%16,200481億2988万+1.72%7.090.22
05/012,9202,9662,9032,962+0.85%28,500481億1364万+1.54%7.090.22
04/302,9012,9372,8802,937+0.93%28,300477億755万+0.58%7.030.21
04/262,8912,9282,8772,910+0.66%26,800472億6897万-0.41%6.970.21
04/252,9182,9252,8912,891-0.93%38,000469億6034万-1.26%6.920.21
04/242,9422,9472,9112,918+0.1%41,200473億9892万-0.55%6.990.21
04/232,8992,9372,8902,915+0.76%42,100473億5019万-0.68%6.980.21
04/222,7802,8982,7742,893+5.97%65,000469億9283万-1.5%6.930.21
04/192,7682,7892,7082,730-2.43%33,000443億4512万-7.17%6.540.2
04/182,7302,8042,7302,798+1.71%24,100454億4968万-5.18%6.70.2
04/172,8322,8322,7512,751-1.93%27,600446億8623万-6.9%6.590.2
04/162,9032,9212,8032,805-3.77%38,200455億6339万-5.24%6.720.2
04/152,8492,9182,8442,915+0.62%38,800473億5019万-1.62%6.980.21
04/122,8912,9032,8652,897+0.38%25,800470億5780万-2.33%6.940.21
04/112,8532,8932,8422,886+0.8%17,400468億7912万-2.66%6.910.21
04/102,8672,8832,8612,863-0.66%19,900465億552万-3.41%6.850.21
04/092,9162,9252,8802,882-0.72%38,300468億1415万-2.67%6.90.21
04/082,9492,9492,8902,903-1.59%54,900471億5526万-1.79%6.950.21
04/052,9662,9732,8922,950-2.48%63,900479億1872万-0.14%7.060.21
04/043,0053,0403,0003,025+0.67%29,000491億3699万+2.61%7.240.22
04/032,9533,0302,9533,005+0.67%38,900488億1212万+2.39%7.190.22
04/023,0153,0802,9662,985-0.83%54,800484億8724万+2.16%7.150.22
04/013,0503,0502,9903,010-0.33%50,100488億9333万+3.51%7.210.22
03/293,0303,0402,9773,020+0.17%37,000490億5577万+4.39%7.30.22
03/283,0553,0553,0003,015-1.63%45,000489億7455万+4.76%7.290.22
03/273,0503,0703,0303,065+1.32%44,800497億8673万+7.09%7.410.22
03/263,0553,0902,9973,025+0.67%53,900491億3699万+6.29%7.310.22
03/253,0253,0502,9783,005-1.64%65,000488億1212万+6.22%7.260.22
03/223,0303,0603,0053,055+0.83%22,500496億2430万+8.68%7.390.22
03/212,9833,0602,9583,030+2.92%50,300492億1821万+8.52%7.320.22
03/192,9702,9892,9302,944-1.21%44,100478億2125万+6.01%7.120.21
03/183,0003,0102,9732,980-0.4%47,700484億602万+7.81%7.20.22
03/152,9492,9972,9312,992+1.15%36,200486億95万+8.76%7.230.22
03/142,9502,9612,9092,958+2%33,800480億4866万+8.04%7.150.21
03/132,9352,9452,8582,900+0.8%37,900471億653万+6.42%7.010.21
03/122,8502,8942,8222,877-0.45%35,300467億3293万+5.89%6.960.21
03/112,9982,9982,8502,890-3.6%70,600469億4410万+6.72%6.990.21
03/082,8723,0052,8702,998+4.46%78,900486億9841万+11.04%7.250.22
03/072,8302,9002,8232,870+0.95%72,800466億1922万+6.73%6.940.21
03/062,7882,8452,7792,843+1.86%52,300461億8065万+6.08%6.870.21
03/052,7552,8002,7442,791+0.61%32,200453億3598万+4.38%6.750.2
03/042,8302,8302,7552,774-2.67%77,900450億5984万+3.97%6.710.2
03/012,7802,8502,7802,850+2.41%48,700462億9435万+7.02%6.890.21
02/292,7032,7862,7022,783+2.92%45,400452億603万+4.78%6.730.2
02/282,6832,7552,6822,704+1.08%50,700439億2278万+2.04%6.540.2
02/272,6432,7142,6342,675+1.21%41,300434億5172万+1.06%6.470.19
02/262,6502,6772,6392,643-0.26%34,300429億3192万-0.04%6.390.19
02/222,6322,6522,6232,650+0.68%23,600430億4563万+0.23%6.410.19
02/212,6302,6552,6112,632+0.15%16,500427億5324万-0.38%6.360.19
02/202,6552,6622,6262,628-1.2%21,700426億8827万-0.53%6.350.19
02/192,6002,6602,5962,660+2.31%25,800432億806万+0.68%6.430.19
02/162,5522,6172,5522,600+1.88%34,900422億3344万-1.48%6.290.19
02/152,5822,6082,5422,552-0.97%45,000414億5375万-3.33%6.170.19
02/142,6082,6202,5672,577-2.64%48,800418億5984万-2.42%6.230.19
02/132,6202,6472,6132,647+0.76%29,600429億9689万+0.23%6.40.19
02/092,6432,6462,6022,627-1.05%38,400426億7202万-0.38%6.350.19
02/082,6522,6662,6312,655-0.11%31,600431億2684万+0.84%6.420.19
02/072,6422,6762,6422,658+0.49%17,500431億7557万+1.14%6.430.19
02/062,6702,6872,6432,645-1.67%36,100429億6441万+0.92%6.390.19
02/052,6632,7162,6632,690+0.79%20,400436億9537万+2.87%6.50.2
02/022,6902,6902,6522,669-0.6%28,700433億5425万+2.38%6.450.19
02/012,7202,7202,6662,685-1.29%25,800436億1415万+3.31%6.490.2
01/312,6512,7202,6512,720+2.56%38,000441億8268万+4.98%6.580.2
01/302,6882,6882,6522,652-0.71%13,500430億7811万+2.83%6.410.19
01/292,6612,6922,6602,671+0.41%26,300433億8674万+3.89%6.460.19
01/262,6542,6962,6332,660+0.23%33,900432億806万+3.83%6.430.19
01/252,6752,7082,6482,654-0.67%37,200431億1060万+3.92%6.420.19
01/242,6172,6732,6162,672+2.1%44,300434億299万+4.91%6.460.19
01/232,6232,6472,6172,617-0.83%25,400425億959万+3.07%6.330.19
01/222,6442,6442,6182,639+1.19%18,300428億6695万+4.02%6.380.19
01/192,6302,6322,6022,608-0.91%18,400423億6339万+3%6.30.19
01/182,6182,6322,6042,632+0.77%17,600427億5324万+3.99%6.360.19
01/172,6482,6582,6122,612-0.57%23,200424億2837万+3.32%6.310.19
01/162,6442,6482,6112,627+0.08%43,500426億7202万+4%6.350.19
01/152,5902,6412,5752,625+1.55%31,600426億3953万+3.96%6.350.19
01/122,6152,6242,5772,585-1.15%32,600419億8979万+2.5%6.250.19
01/112,5942,6382,5862,615+1.51%24,300424億7710万+3.61%6.320.19
01/102,5812,6032,5682,576-0.04%24,700418億4360万+1.98%6.230.19
01/092,5862,6062,5772,577+0.51%27,600418億5984万+1.9%6.230.19
01/052,5652,5672,5362,564+1.54%20,600416億4867万+1.3%6.20.19
01/042,5302,5362,4982,525+0.32%30,700410億1517万-0.39%6.10.18
2023
12/292,4932,5332,4862,517+0.84%22,200408億8522万-0.94%6.080.2
12/282,4762,4962,4702,496+0.24%10,600405億4411万-1.96%6.030.2
12/272,4702,4932,4682,490+0.57%28,700404億4664万-2.47%6.020.2
12/262,4622,4862,4622,476-0.32%20,300402億1923万-3.24%5.990.2
12/252,5042,5052,4742,484+0.4%20,300403億4918万-3.2%6.010.2
12/222,4302,4762,4302,474+1.77%27,900401億8675万-3.85%5.980.2
12/212,4292,4342,4042,431-0.53%62,800394億8827万-5.74%5.880.19
12/202,4372,4642,4282,444-0.45%45,800396億9944万-5.53%5.910.19
12/192,4702,4752,4372,455-0.45%44,800398億7812万-5.39%5.940.19
12/182,4572,4742,4182,466-0.44%34,900400億5680万-5.34%5.960.2

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
9,780
978
5/2
7,360
736
11/13
50,800
508,000
3/26
--+6.97%
12/13
-10.62%
6/8
2008年
3月期
8,600
860
5/10

860
5/9
5,670
567
1/23
61,000
610,000
11/28
--+12.47%
12/12
-13.27%
8/17
2009年
3月期
7,720
772
5/15
4,560
456
10/10
127,300
1,273,000
8/13
--+12.17%
3/26
-23.63%
8/14
2010年
3月期
5,680
568
4/2
3,080
308
2/9
454,500
4,545,000
8/24
--+6.77%
10/27
-15.7%
8/21
2011年
3月期
3,500
350
4/16

350
4/15
2,310
231
3/15
43,200
432,000
5/13
600億260万396億171万+10.04%
11/22
-19.3%
3/15
2012年
3月期
2,860
286
4/1
2,090
209
8/9
50,600
506,000
3/9
490億3069万358億3012万+11.55%
2/23
-10.09%
8/8
2013年
3月期
3,630
363
3/11
2,180
218
5/11
51,300
513,000
6/6
622億3126万373億7304万+12%
1/18
-7.85%
7/24
2014年
3月期
4,170
417
1/23

417
1/22

他2件
2,820
282
6/17

282
6/14
81,900
819,000
12/10
694億395万483億4495万+14.51%
10/17
-17.04%
6/3
2015年
3月期
4,920
492
3/25
3,240
324
5/19
72,400
724,000
11/7
799億1868万526億2937万+15.61%
11/14
-11.24%
10/17
2016年
3月期
5,630
563
8/13
3,250
325
2/23
99,100
991,000
6/2
914億5166万527億9181万+7.56%
3/14
-16.96%
2/12
2017年
3月期
4,630
463
3/13
2,780
278
6/24
64,900
649,000
11/11
752億802万451億5730万+12.09%
9/23
-9.13%
6/24
2018年
3月期
4,740
474
9/26
3,840
3/23

3/5
67,200
672,000
5/8
769億9482万623億7555万+9.44%
9/26
-6.4%
3/2
2019年
3月期
4,190
9/21
3,130
12/26
95,400
10/30
680億6082万508億4257万+7.59%
3/26
-12.77%
12/20
2020年
3月期
3,605
4/4
1,514
3/13
68,300
3/13
585億5830万245億9286万+10.55%
4/10
-26.68%
3/13
2021年
3月期
2,672
11/10
1,698
4/2
76,300
11/18
434億299万275億8169万+16.89%
5/28
-11.56%
12/22
2022年
3月期
2,184
4/1
1,646
6/24
393,200
5/27
354億7609万267億3702万+10.98%
1/13
-10.36%
5/26
2023年
3月期
2,392
3/9
1,706
5/20
181,000
3/13
388億5477万277億1163万+11.64%
1/13
-10.11%
3/20
2024年
3月期
3,090
3/26
2,010
4/14
125,900
9/15
501億9282万326億4970万+16.13%
9/14
-7.19%
4/19
最新3,330
2024/5/17
40,400540億9130万+12.69%
2,955

年間値上がり率

1984/12/28 vs 1983/12/24
19%(1.19倍)
1985/12/19 vs 1984/12/28
11%(1.11倍)
1986/12/27 vs 1985/12/19
6%(1.06倍)
1987/12/28 vs 1986/12/27
27%(1.27倍)
1988/12/28 vs 1987/12/28
20%(1.2倍)
1989/12/29 vs 1988/12/28
69%(1.69倍)
1990/12/28 vs 1989/12/29
-28%(0.72倍)
1991/12/30 vs 1990/12/28
-3%(0.97倍)
1992/12/29 vs 1991/12/30
-20%(0.8倍)
1993/12/29 vs 1992/12/29
13%(1.13倍)
1994/12/30 vs 1993/12/29
17%(1.17倍)
1995/12/29 vs 1994/12/30
12%(1.12倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-17%(0.83倍)
1998/12/30 vs 1997/12/30
-9%(0.91倍)
1999/12/30 vs 1998/12/30
-19%(0.81倍)
2000/12/29 vs 1999/12/30
10%(1.1倍)
2001/12/28 vs 2000/12/29
-13%(0.87倍)
2002/12/30 vs 2001/12/28
7%(1.07倍)
2003/12/30 vs 2002/12/30
7%(1.07倍)
2004/12/30 vs 2003/12/30
10%(1.1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
-15%(0.85倍)
2008/12/30 vs 2007/12/28
-13%(0.87倍)
2009/12/30 vs 2008/12/30
-45%(0.55倍)
2010/12/30 vs 2009/12/30
-13%(0.87倍)
2011/12/30 vs 2010/12/30
-24%(0.76倍)
2012/12/28 vs 2011/12/30
27%(1.27倍)
2013/12/30 vs 2012/12/28
39%(1.39倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
-17%(0.83倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
12%(1.12倍)
2023/12/29 vs 2022/12/30
23%(1.23倍)
2024/05/17 vs 2023/12/29
32%(1.32倍)
過去安値
1,514円(2020/03/13)
120%(2.2倍)
3,330円(5/17)