8551 北日本銀行

8551
2024/03/28
時価
215億円
PER 予
8.99倍
2010年以降
赤字-19.6倍
(2010-2023年)
PBR
0.26倍
2010年以降
0.16-0.5倍
(2010-2023年)
配当 予
2.45%
ROE 予
2.86%
ROA 予
0.15%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,561
始値
2,530
高値
2,533
安値
2,431
終値 -4.3%
2,451
出来高 -20.62%
23,100

乖離率

株価(5日)
移動平均値
-3.16%
2,531
株価(25日)
移動平均値
+4.08%
2,355
出来高(5日)
移動平均値
+5.77%
21,840

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
03/282,5302,5332,4312,451-4.3%23,100215億5354万+4.08%8.990.26
03/272,5492,5932,5442,561+1.83%29,100225億2086万+9.35%9.40.27
03/262,5142,5432,4772,515-0.51%12,000221億1634万+8.13%9.230.26
03/252,5982,5982,5282,528-2.77%20,900222億3066万+9.48%9.280.27
03/222,5702,6102,5392,600+2.36%24,100228億6381万+13.44%9.540.27
03/212,4882,5512,4632,540+3.17%17,600223億3619万+11.7%9.320.27
03/192,4462,4702,4412,462+0.7%16,300216億5027万+8.94%9.030.26
03/182,4232,4632,4032,445+1.58%19,100215億78万+8.71%8.970.26
03/152,3902,4282,3832,407+0.75%17,400211億6661万+7.5%8.830.25
03/142,3662,3892,3352,389+0.8%12,000210億833万+7.03%8.770.25
03/132,3512,3882,3352,370+0.81%14,300208億4124万+6.52%8.70.25
03/122,3202,3642,2912,351+0.64%18,300206億7416万+5.85%8.630.25
03/112,4182,4182,3002,336-3.19%26,600205億4226万+5.42%8.570.25
03/082,3512,4302,3422,413+2.03%25,000212億1938万+8.99%8.850.25
03/072,3442,3812,3402,365+1.63%16,400207億9728万+7.11%8.680.25
03/062,2622,3382,2622,327+1.88%15,700204億6311万+5.68%8.540.24
03/052,2612,2992,2342,284+1.15%17,200200億8498万+3.82%8.380.24
03/042,3292,3292,2462,258-2.46%33,500198億5634万+2.68%8.290.24
03/012,2212,3202,2212,315+4.51%27,400203億5759万+5.28%8.490.24
02/292,2012,2362,1762,215+1.37%11,600194億7821万+0.87%8.130.23
02/282,1642,2222,1612,185+1.02%15,600192億1440万-0.46%8.020.23
02/272,1332,1852,1332,163+1.41%16,200190億2093万-1.46%7.940.23
02/262,1602,1602,1282,133-0.65%9,300187億5712万-2.82%7.830.22
02/222,1232,1522,1232,147+1.18%7,800188億8023万-2.28%7.880.23
02/212,1152,1362,1062,122-0.24%8,800186億6039万-3.46%7.790.22
02/202,1562,1562,1212,127-0.75%10,900187億436万-3.32%7.80.22
02/192,0992,1432,0902,143+2.1%13,200188億4506万-2.68%7.860.22
02/162,0872,1022,0782,099+0.29%22,900184億5813万-4.72%7.70.22
02/152,1442,1602,0882,093-2.74%24,700184億537万-5.08%7.680.22
02/142,1702,1702,1462,152-2.14%16,400189億2420万-2.49%7.90.23
02/132,1762,2002,1702,199+1.01%12,400193億3751万-0.36%8.070.23
02/092,1902,2112,1772,177-1.31%13,200191億4405万-1.27%7.990.23
02/082,2142,2222,1982,206-1.12%11,600193億9906万+0.18%8.090.23
02/072,2172,2402,2152,231+0.5%8,200196億1891万+1.46%8.190.23
02/062,2542,2542,2202,220-1.42%15,000195億2218万+1.19%8.150.23
02/052,2482,2832,2482,252+0.54%9,900198億358万+2.83%8.260.24
02/022,2862,2862,2352,240-1.62%12,600196億9805万+2.66%8.220.24
02/012,2402,2872,2322,277+0.75%22,600200億2342万+4.69%8.360.24
01/312,2302,2602,2152,260+1.35%12,500198億7393万+4.34%8.290.24
01/302,2832,2832,2302,230-2.36%11,800196億1012万+3.43%8.180.23
01/292,2682,2972,2512,284+1.69%10,700200億8498万+6.33%8.380.24
01/262,2562,2992,2322,246-0.09%19,800197億5082万+5%8.240.24
01/252,2502,2702,2362,248+0.09%13,400197億6840万+5.49%8.250.24
01/242,1962,2472,1962,246+2.23%13,600197億5082万+5.74%8.240.24
01/232,2132,2132,1912,197+0.18%6,800193億1992万+3.83%8.060.23
01/222,1772,2132,1772,193+1.39%8,200192億8475万+3.88%8.050.23
01/192,1732,1752,1522,163-0.83%9,000190億2093万+2.71%7.940.23
01/182,1612,1812,1572,181+0.93%9,200191億7922万+3.66%80.23
01/172,1682,1922,1612,161-0.32%9,900190億334万+2.9%7.930.23
01/162,1912,1912,1602,168-1.14%8,600190億6490万+3.39%7.960.23
01/152,1602,1972,1602,193+2.14%6,000192億8475万+4.73%8.050.23
01/122,1782,1792,1442,147-0.79%10,400188億8023万+2.73%7.880.23
01/112,1492,1792,1492,164+0.74%10,400190億2973万+3.59%7.940.23
01/102,1432,1692,1412,148+0.05%10,700188億8903万+2.92%7.880.23
01/092,1502,1562,1382,147+0.14%10,300188億8023万+2.92%7.880.23
01/052,1352,1452,1222,144+1.37%11,300188億5385万+2.83%7.870.23
01/042,1152,1162,0812,115-0.05%16,500185億9883万+1.44%7.760.22
2023
12/292,1102,1252,1052,116+0.09%8,300186億763万+1.39%7.760.22
12/282,1002,1142,0982,114+0.48%5,900185億9004万+1.25%7.760.22
12/272,0832,1042,0662,104+1.99%13,000185億210万+0.67%7.720.22
12/262,0502,0652,0432,063+0.15%9,300181億4155万-1.34%7.570.22
12/252,0672,0892,0562,060+0.05%9,400181億1517万-1.62%7.560.22
12/222,0162,0592,0162,059+2.18%8,500181億638万-1.77%7.560.22
12/212,0332,0352,0112,015-0.89%24,000177億1945万-4%7.390.21
12/202,0352,0612,0282,033-0.88%17,900178億7774万-3.37%7.460.21
12/192,0392,0622,0342,0510%14,700180億3603万-2.75%7.530.22
12/182,0552,0712,0382,051-1.16%15,700180億3603万-2.98%7.530.22
12/152,0562,0822,0502,075+1.37%17,900182億4708万-2.17%7.610.22
12/142,0572,0692,0362,047-1.02%18,500180億85万-3.76%7.510.21
12/132,0512,0872,0452,068+0.83%17,500181億8552万-3.09%7.590.22
12/122,1142,1182,0512,051-2.98%21,900180億3603万-4.34%7.530.22
12/112,0962,1352,0962,114+1.15%11,400185億9004万-1.95%7.760.22
12/082,0882,1302,0822,090+0.1%29,300183億7899万-3.46%7.670.22
12/072,1042,1042,0842,088-0.48%14,300183億6140万-4.04%7.660.22
12/062,0812,1082,0812,098+0.87%9,600184億4934万-3.98%7.70.22
12/052,1182,1252,0802,080-1.79%15,900182億9105万-5.07%7.630.22
12/042,1262,1342,1142,118-0.84%9,900186億2521万-3.68%7.770.22
12/012,1262,1402,1212,136+0.95%9,900187億8350万-3%7.840.22
11/302,1012,1282,1012,116+0.14%8,200186億763万-4.08%7.760.22
11/292,1452,1452,1082,113-2.18%11,300185億8124万-4.35%7.750.22
11/282,1752,1752,1472,160+0.19%8,500189億9455万-2.39%7.930.23
11/272,1512,1672,1452,156+0.56%4,200189億5938万-2.71%7.910.23
11/242,1552,1802,1392,144-0.46%9,200188億5385万-3.42%7.870.23
11/222,1202,1602,1202,154+1.46%6,200189億4179万-3.23%7.90.23
11/212,1412,1492,1162,123-0.84%11,100186億6918万-4.76%7.790.22
11/202,1442,1902,1402,141+0.61%12,300188億2747万-4.08%7.860.22
11/172,1012,1422,0902,128+0.57%16,700187億1315万-4.83%7.810.22
11/162,1372,1562,1152,116-0.98%13,800186億763万-5.66%7.760.22
11/152,1682,1722,1202,137-1.48%20,700187億9229万-5.06%7.840.22
11/142,2282,2282,1502,169-0.64%15,400190億7370万-3.94%7.960.23
11/132,2282,2322,1682,183-2.2%16,600191億9681万-3.54%8.010.23
11/102,1872,2332,1872,232+0.86%11,700196億2770万-1.5%8.190.23
11/092,2132,2212,1682,2130%22,300194億6062万-2.25%8.120.23
11/082,3372,3372,1832,213-5.31%30,400194億6062万-2.38%8.120.23
11/072,3542,3712,3272,337+0.21%13,200205億5105万+2.86%8.580.25
11/062,3742,3742,3282,332-1.02%18,000205億708万+2.69%8.560.24
11/022,3962,3962,3392,356-0.34%19,000207億1813万+3.61%8.650.25
11/012,3392,3712,3122,364+2.12%19,400207億8848万+3.82%8.670.25
10/312,2602,3152,2382,315+3.49%27,900203億5759万+1.62%8.490.24
10/302,2322,3102,2222,237-1.97%50,600196億7167万-1.93%8.210.23

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
6,770
4/4
5,140
6/9
14,400
8/15
--+7.61%
7/10
-12.32%
6/9
2008年
3月期
5,580
6/21
2,910
3/14
153,100
3/13
--+12.76%
4/17
-20.22%
3/14
2009年
3月期
4,210
4/18

4/17
2,200
10/28
76,800
4/7
--+12.2%
3/19
-15.98%
10/16
2010年
3月期
3,020
4/2
2,310
11/27
42,100
1/6
--+10.88%
1/19
-11.21%
11/27
2011年
3月期
2,659
4/8

4/7
1,608
3/15
29,100
12/20
233億8058万141億3914万+8.01%
3/3
-23.73%
3/15
2012年
3月期
2,337
3/27
1,550
8/9
17,300
9/16
205億4924万136億2915万+12.53%
9/16
-10.23%
6/6
2013年
3月期
2,608
3/5
1,922
5/16
17,600
3/8
229億3214万169億14万+8.89%
8/17
-5.73%
4/2
2014年
3月期
2,800
1/20
2,100
6/21

6/18

他2件
26,600
12/13
246億2257万184億6530万+9.32%
11/22
-13.38%
5/23
2015年
3月期
3,595
3/25
2,351
10/17
64,500
12/3
316億1362万206億7416万+12.88%
3/13
-8.78%
10/17
2016年
3月期
3,700
6/19
2,274
2/12
48,400
3/28
325億3697万199億9704万+11.1%
3/17
-23.72%
2/12
2017年
3月期
3,415
3/21
2,360
7/8
33,100
3/28
300億3074万207億5331万+13.94%
8/1
-8.08%
5/16
2018年
3月期
3,550
11/6

10/30
2,900
3/5
114,200
11/28
312億1790万255億195万+8.19%
10/30
-9.72%
11/16
2019年
3月期
2,987
5/14
1,962
3/29
65,500
3/26
262億6700万172億5338万+6.67%
7/30
-13.37%
12/21
2020年
3月期
2,303
12/23
1,367
3/13
54,400
3/27
202億5206万120億2109万+20.7%
3/27
-23.38%
3/13
2021年
3月期
2,275
3/19
1,604
8/3
68,900
3/19
200億584万141億521万+16.25%
9/29
-10.59%
7/10
2022年
3月期
2,087
4/5
1,405
12/1
228,500
9/17
183億5261万123億5525万+10.42%
1/12
-8.97%
3/8
2023年
3月期
2,348
1/13
1,487
4/8
60,400
3/14
206億4778万130億7634万+16.11%
1/13
-9.52%
3/20
最新2,451
2024/3/28
23,100215億5354万+4.08%
2,355

年間値上がり率

1984/12/28 vs 1983/12/27
4%(1.04倍)
1985/12/27 vs 1984/12/28
17%(1.17倍)
1986/12/27 vs 1985/12/27
20%(1.2倍)
1987/12/24 vs 1986/12/27
59%(1.59倍)
1988/12/28 vs 1987/12/24
39%(1.39倍)
1989/12/29 vs 1988/12/28
46%(1.46倍)
1990/12/27 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/27
-2%(0.98倍)
1992/12/24 vs 1991/12/30
-38%(0.62倍)
1993/12/29 vs 1992/12/24
18%(1.18倍)
1994/12/30 vs 1993/12/29
5%(1.05倍)
1995/12/29 vs 1994/12/30
-3%(0.97倍)
1996/12/30 vs 1995/12/29
18%(1.18倍)
1997/12/30 vs 1996/12/30
0%(1倍)
1998/12/30 vs 1997/12/30
5%(1.05倍)
1999/12/30 vs 1998/12/30
-16%(0.84倍)
2000/12/29 vs 1999/12/30
15%(1.15倍)
2001/12/28 vs 2000/12/29
-9%(0.91倍)
2002/12/30 vs 2001/12/28
-19%(0.81倍)
2003/12/30 vs 2002/12/30
15%(1.15倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
27%(1.27倍)
2006/12/29 vs 2005/12/30
-15%(0.85倍)
2007/12/28 vs 2006/12/29
-24%(0.76倍)
2008/12/30 vs 2007/12/28
-33%(0.67倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
-21%(0.79倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/28 vs 2011/12/30
24%(1.24倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
11%(1.11倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
-22%(0.78倍)
2022/12/30 vs 2021/12/30
34%(1.34倍)
2023/12/29 vs 2022/12/30
-1%(0.99倍)
2024/03/28 vs 2023/12/29
16%(1.16倍)
過去安値
1,367円(2020/03/13)
79%(1.79倍)
2,451円(3/28)