8393 宮崎銀行

8393
2024/03/28
時価
506億円
PER 予
8.03倍
2010年以降
3.94-13.69倍
(2010-2023年)
PBR
0.28倍
2010年以降
0.2-0.87倍
(2010-2023年)
配当 予
3.48%
ROE 予
3.5%
ROA 予
0.15%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,000
始値
2,925
高値
2,944
安値
2,871
終値 -4.2%
2,874
出来高 +47.77%
43,000

乖離率

株価(5日)
移動平均値
-2.87%
2,959
株価(25日)
移動平均値
-0.07%
2,876
出来高(5日)
移動平均値
+36.68%
31,460

2023/10/30~2024/03/28

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
2024
03/282,9252,9442,8712,874-4.2%43,000506億7839万-0.07%8.030.28
03/272,9603,0102,9603,000+1.56%29,100529億20万+4.53%8.380.29
03/262,9502,9702,9352,954-0.1%23,400520億8906万+3.29%8.250.29
03/253,0053,0052,9572,957-1.76%35,700521億4196万+3.79%8.260.29
03/223,0453,0503,0103,010-0.33%26,100530億7653万+6.17%8.410.29
03/212,9523,0452,9483,020+2.62%46,100532億5286万+7.05%8.440.3
03/192,9582,9832,9202,943-0.03%38,200518億9509万+4.77%8.220.29
03/182,9452,9582,9202,944+0.65%20,900519億1272万+5.18%8.220.29
03/152,8862,9252,8822,925+1.04%18,700515億7769万+4.8%8.170.29
03/142,8472,8962,8442,895+1.19%17,500510億4869万+4.02%8.090.28
03/132,9192,9332,8402,861-0.59%26,100504億4915万+3.02%7.990.28
03/122,8612,9002,8422,878-1%26,000507億4892万+3.75%8.040.28
03/112,9452,9592,8652,907-2.02%61,100512億6029万+4.98%8.120.28
03/082,8802,9842,8662,967+3.09%73,600523億1829万+7.34%8.290.29
03/072,8322,8982,8322,878+1.66%31,700507億4892万+4.35%8.040.28
03/062,8052,8482,8012,831+0.32%27,200499億2015万+2.91%7.910.28
03/052,8212,8402,8002,8220%17,800497億6145万+2.73%7.880.28
03/042,8862,8862,8092,822-1.91%26,000497億6145万+2.88%7.880.28
03/012,8472,8802,8412,877+1.41%30,100507億3129万+5.04%8.040.28
02/292,7932,8402,7702,837+2.09%38,500500億2595万+3.81%7.920.28
02/282,7492,8072,7492,779+0.8%46,200490億321万+1.94%7.760.27
02/272,7212,7752,7212,757+1.55%36,400486億1528万+1.25%7.70.27
02/262,7422,7422,7152,7150%17,200478億7468万-0.15%7.580.27
02/222,7222,7522,7142,715-0.26%15,600478億7468万-0.07%7.580.27
02/212,7212,7462,7032,722-0.07%11,700479億9811万+0.22%7.60.27
02/202,7532,7802,7242,724-1.05%18,800480億3338万+0.37%7.610.27
02/192,6882,7532,6882,753+2.95%23,400485億4475万+1.47%7.690.27
02/162,6532,6832,6502,674+2.02%33,300471億5171万-1.29%7.470.26
02/152,6752,6882,6152,621-1.8%37,800462億1714万-3.25%7.320.26
02/142,6902,6902,6622,669-1.59%24,400470億6354万-1.55%7.460.26
02/132,6822,7122,6642,712+0.48%25,400478億2178万+0.04%7.580.27
02/092,7192,7212,6632,699-0.95%29,600475億9254万-0.37%7.540.26
02/082,7402,7422,7012,725-0.62%23,700480億5101万+0.7%7.610.27
02/072,7352,7602,7312,742-0.11%13,300483億5078万+1.48%7.660.27
02/062,7902,7902,7432,745-1.4%23,500484億368万+1.86%7.670.27
02/052,7712,8122,7652,784+1.09%24,600490億9138万+3.57%7.780.27
02/022,7852,7852,7282,754-1.11%22,800485億6238万+2.88%7.690.27
02/012,8002,8002,7552,785-0.54%24,600491億901万+4.39%7.780.27
01/312,7382,8002,7332,800+3.28%37,800493億7352万+5.38%7.820.27
01/302,7202,7392,7112,711-0.88%20,800478億414万+2.57%7.570.27
01/292,7222,7462,7072,735+0.48%22,200482億2734万+3.87%7.640.27
01/262,7062,7642,7012,722+0.37%66,600479億9811万+3.77%7.60.27
01/252,7352,7602,7082,712-0.44%30,200478億2178万+3.75%7.580.27
01/242,6692,7252,6632,724+2.06%31,800480億3338万+4.49%7.610.27
01/232,7102,7152,6692,669-0.96%23,400470億6354万+2.73%7.460.26
01/222,6882,7042,6732,695+1.39%11,200475億2201万+3.89%7.530.26
01/192,6802,6922,6522,658-1.08%22,000468億6957万+2.67%7.420.26
01/182,6912,6912,6642,687+0.3%20,000473億8094万+3.91%7.510.26
01/172,6922,7132,6772,679-0.11%25,100472億3987万+3.76%7.480.26
01/162,7002,7002,6632,682-0.52%22,600472億9277万+4.03%7.490.26
01/152,6522,6992,6522,696+1.74%15,400475億3964万+4.74%7.530.26
01/122,6782,6872,6452,650-1.05%25,300467億2851万+3.19%7.40.26
01/112,6672,7082,6662,678+0.87%27,600472億2224万+4.41%7.480.26
01/102,6662,6912,6502,655-0.41%30,400468億1667万+3.55%7.420.26
01/092,6682,6812,6472,666-0.04%23,400470億1064万+3.98%7.450.26
01/052,6622,6692,6492,667+1.25%26,300470億2827万+4.06%7.450.26
01/042,6382,6382,5782,634+0.57%40,900464億4637万+2.69%7.360.26
2023
12/292,5662,6192,5662,619+1.87%34,500461億8187万+1.99%7.320.26
12/282,5572,5732,5492,571+0.55%15,100453億3547万0%7.180.25
12/272,5192,5572,5192,557+1.11%25,800450億8860万-0.74%7.140.25
12/262,5112,5352,5112,529+0.36%17,300445億9486万-2.09%7.060.25
12/252,5392,5492,5102,520+0.76%22,000444億3616万-2.74%7.040.25
12/222,4702,5072,4602,501+2.17%26,900441億113万-3.77%6.990.24
12/212,4602,4602,4322,448-1.09%37,600431億6656万-6.1%6.840.24
12/202,4632,4852,4632,475-0.32%48,100436億4266万-5.5%6.910.24
12/192,5032,5042,4692,483-0.72%37,500437億8373万-5.66%6.940.24
12/182,5042,5132,4652,501-0.87%24,700441億113万-5.41%6.990.24
12/152,5262,5302,4962,523+0.92%41,600444億8906万-5.08%7.050.25
12/142,5762,5762,5002,500-2.95%31,500440億8350万-6.33%6.980.24
12/132,5622,5842,5622,576+0.59%14,600454億2363万-3.88%7.20.25
12/122,5852,5972,5522,561-0.81%23,600451億5913万-4.94%7.150.25
12/112,5942,6402,5782,582-0.46%61,100455億2943万-4.69%7.210.25
12/082,5802,6332,5792,594+0.04%48,500457億4103万-4.77%7.250.25
12/072,5562,5992,5562,593+0.74%19,300457億2340万-5.33%7.240.25
12/062,5502,5792,5362,574+1.38%26,800453億8837万-6.47%7.190.25
12/052,5732,5902,5392,539-1.89%34,100447億7120万-8.11%7.090.25
12/042,6362,6362,5802,588-2.41%36,800456億3523万-6.77%7.230.25
12/012,6462,6692,6372,652+0.23%22,100467億6377万-4.71%7.410.26
11/302,6452,6652,6402,646+0.27%27,200466億5797万-5.06%7.390.26
11/292,6962,7052,6302,639-2.73%39,400465億3454万-5.41%7.370.26
11/282,7012,7432,6972,713+0.22%19,400478億3941万-2.9%7.580.27
11/272,7122,7252,6922,707+0.22%26,400477億3361万-3.11%7.560.26
11/242,7272,7422,6952,701-0.26%11,900476億2781万-3.36%7.540.26
11/222,6952,7342,6922,708-0.29%16,400477億5124万-3.18%7.560.26
11/212,7252,7622,7162,716-0.55%15,400478億9231万-2.86%7.590.27
11/202,7452,7942,7302,731+0.26%19,500481億5681万-2.25%7.630.27
11/172,6942,7402,6862,724+0.48%24,600480億3338万-2.4%7.610.27
11/162,7482,7882,7112,711-1.42%31,100478億414万-2.9%7.570.27
11/152,7812,7812,7232,750-1.01%34,100484億9185万-1.54%7.680.27
11/142,8292,8292,7582,778-0.71%28,600489億8558万-0.57%7.760.27
11/132,8352,8402,7802,798-1.31%23,600493億3825万+0.25%7.820.27
11/102,8362,8392,7962,835+0.89%25,800499億9068万+1.76%7.920.28
11/092,7752,8252,7252,810+1.19%53,100495億4985万+1.15%7.850.27
11/082,9572,9572,7572,777-5.22%70,100489億6795万+0.11%7.760.27
11/072,9052,9732,8912,930+0.03%27,400516億6586万+5.59%8.180.29
11/062,9782,9872,9282,929-1.05%42,400516億4822万+5.78%8.180.29
11/023,0103,0352,9282,960-0.47%43,200521億9486万+6.9%8.270.29
11/012,9562,9882,9252,974+1.81%45,600524億4173万+7.48%8.310.29
10/312,8962,9352,7952,921+2.92%88,500515億716万+5.72%8.160.29
10/302,8862,9112,8172,838-0.63%153,500500億4358万+2.79%7.930.28

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
6,600
660
5/2
5,030
503
6/9
113,000
1,130,000
2/15
--+8.9%
7/10
-9.28%
6/8
2008年
3月期
5,470
547
6/18
3,860
386
3/17
50,400
504,000
4/9
--+9.55%
10/3
-16.25%
8/17
2009年
3月期
5,040
504
5/20
2,510
251
9/5
125,400
1,254,000
7/15
--+16.45%
3/26
-25.67%
8/14
2010年
3月期
4,280
428
11/5
2,570
257
12/14
486,400
4,864,000
12/7
--+11.87%
10/22
-28.06%
12/14
2011年
3月期
2,860
286
4/5
1,490
149
3/15
81,500
815,000
5/17
504億3152万262億7376万+12.29%
6/23
-22.48%
3/15
2012年
3月期
2,370
237
3/30
1,620
162
8/9
45,900
459,000
12/9
417億9115万285億6610万+9.39%
2/23
-8.91%
8/9
2013年
3月期
2,810
281
3/4
1,710
171
5/30
47,700
477,000
3/8
495億4985万301億5311万+12.42%
3/1
-11.39%
5/16
2014年
3月期
3,540
354
5/15
2,500
250
4/2
97,800
978,000
5/14
624億2223万440億8350万+17.78%
5/15
-10.3%
2/4
2015年
3月期
5,000
500
3/18

500
3/17

他2件
2,810
281
4/11
54,300
543,000
10/31
881億6700万495億4985万+15.65%
2/20
-13.49%
10/17
2016年
3月期
4,950
495
4/21
2,550
255
2/24

255
2/12
52,800
528,000
7/2
872億8533万449億6517万+9.33%
4/25
-22.21%
2/12
2017年
3月期
3,930
393
2/13
2,310
231
7/8
55,900
559,000
1/4
692億9926万407億3315万+18.91%
11/21
-10.82%
7/8
2018年
3月期
4,210
421
9/26
3,145
3/26
61,900
619,000
6/16
742億3661万554億5704万+11.12%
9/26
-8.45%
11/28
2019年
3月期
3,730
6/4

5/16
2,532
2/15
62,700
9/21
657億7258万446億4776万+8.41%
7/30
-12.78%
12/25
2020年
3月期
2,868
4/2
1,685
3/13
87,500
11/18
505億7259万297億1227万+18.2%
3/27
-20.95%
3/13
2021年
3月期
2,661
3/19
2,096
4/3
72,900
2/16
469億2247万369億5960万+11.44%
3/19
-7.01%
4/13
2022年
3月期
2,391
4/5
1,951
12/1
418,300
5/27
421億6145万344億276万+7.16%
2/16
-8.73%
5/26
2023年
3月期
2,838
2/24
1,990
4/27
156,400
3/13
500億4358万350億9046万+10.89%
1/13
-12.03%
3/20
最新2,874
2024/3/28
43,000506億7839万-0.07%
2,876

年間値上がり率

1987/12/28 vs 1986/12/27
32%(1.32倍)
1988/12/28 vs 1987/12/28
30%(1.3倍)
1989/12/29 vs 1988/12/28
70%(1.7倍)
1990/12/28 vs 1989/12/29
-23%(0.77倍)
1991/12/30 vs 1990/12/28
-13%(0.87倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/29 vs 1992/12/30
12%(1.12倍)
1994/12/30 vs 1993/12/29
-10%(0.9倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
3%(1.03倍)
1997/12/30 vs 1996/12/30
-20%(0.8倍)
1998/12/30 vs 1997/12/30
-2%(0.98倍)
1999/12/30 vs 1998/12/30
-20%(0.8倍)
2000/12/29 vs 1999/12/30
8%(1.08倍)
2001/12/28 vs 2000/12/29
5%(1.05倍)
2002/12/30 vs 2001/12/28
2%(1.02倍)
2003/12/30 vs 2002/12/30
5%(1.05倍)
2004/12/30 vs 2003/12/30
-1%(0.99倍)
2005/12/30 vs 2004/12/30
48%(1.48倍)
2006/12/29 vs 2005/12/30
-6%(0.94倍)
2007/12/28 vs 2006/12/29
-22%(0.78倍)
2008/12/30 vs 2007/12/28
-25%(0.75倍)
2009/12/30 vs 2008/12/30
-22%(0.78倍)
2010/12/30 vs 2009/12/30
-18%(0.82倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
28%(1.28倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
19%(1.19倍)
2023/12/29 vs 2022/12/30
6%(1.06倍)
2024/03/28 vs 2023/12/29
10%(1.1倍)
過去安値
1,490円(2011/03/15)
93%(1.93倍)
2,874円(3/28)