日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2014
09/25	1,291	1,319	1,277	1,319	-0.15%	111,400	512億2336万	+3.86%	11.61	0.53
09/24	1,343	1,345	1,306	1,321	-2.15%	46,900	513億103万	+4.43%	11.63	0.53
09/22	1,328	1,350	1,315	1,350	+1.12%	45,500	524億2725万	+7.14%	11.89	0.54
09/19	1,328	1,360	1,319	1,335	+0.53%	109,000	518億4472万	+6.54%	11.75	0.54
09/18	1,306	1,355	1,290	1,328	+1.68%	59,100	515億7288万	+6.5%	11.69	0.53
09/17	1,320	1,339	1,305	1,306	-2.03%	24,900	507億1851万	+5.15%	11.5	0.53
09/16	1,351	1,376	1,300	1,333	-3.48%	64,800	517億6705万	+7.85%	11.74	0.54
09/12	1,340	1,398	1,330	1,381	+4.31%	141,800	536億3113万	+12.28%	12.16	0.56
09/11	1,305	1,330	1,295	1,324	+1.46%	66,700	514億1754万	+8.44%	11.66	0.53
09/10	1,255	1,306	1,242	1,305	+3.74%	138,400	506億7967万	+7.5%	11.49	0.53
09/09	1,280	1,280	1,250	1,258	-1.1%	25,600	488億5443万	+4.23%	11.08	0.51
09/08	1,273	1,278	1,244	1,272	+1.52%	55,800	493億9812万	+5.74%	11.2	0.51
09/05	1,270	1,271	1,248	1,253	-1.34%	48,000	486億6025万	+4.5%	11.03	0.5
09/04	1,246	1,270	1,235	1,270	+0.16%	61,100	493億2045万	+6.1%	11.18	0.51
09/03	1,264	1,273	1,261	1,268	+0.32%	34,400	492億4278万	+6.02%	11.16	0.51
09/02	1,265	1,276	1,253	1,264	+0.16%	130,500	490億8744万	+5.86%	11.13	0.51
09/01	1,234	1,263	1,222	1,262	+3.19%	114,100	490億977万	+5.78%	11.11	0.51
08/29	1,219	1,230	1,213	1,223	+0.16%	55,800	474億9520万	+2.69%	10.77	0.49
08/28	1,210	1,221	1,197	1,221	+2.01%	63,300	474億1753万	+2.52%	10.75	0.49
08/27	1,202	1,209	1,193	1,197	+0.08%	18,800	464億8549万	+0.5%	10.54	0.48
08/26	1,198	1,206	1,186	1,196	0%	49,200	464億4666万	+0.42%	10.53	0.48
08/25	1,200	1,212	1,165	1,196	+0.08%	42,700	464億4666万	+0.25%	10.53	0.48
08/22	1,223	1,223	1,186	1,195	-1.08%	74,600	464億782万	+0.17%	10.52	0.48
08/21	1,206	1,210	1,187	1,208	+2.72%	45,500	469億1268万	+1.17%	10.64	0.49
08/20	1,191	1,200	1,171	1,176	-1.34%	51,900	456億6996万	-1.51%	10.35	0.47
08/19	1,214	1,214	1,180	1,192	+0.68%	30,600	462億9132万	-0.25%	10.5	0.48
08/18	1,199	1,205	1,179	1,184	-0.34%	33,400	459億8064万	-1%	10.42	0.48
08/15	1,175	1,202	1,175	1,188	+0.42%	45,700	461億3598万	-0.67%	10.46	0.48
08/14	1,187	1,196	1,151	1,183	0%	44,400	459億4180万	-1.25%	10.42	0.48
08/13	1,185	1,188	1,178	1,183	+0.25%	13,700	459億4180万	-1.33%	10.42	0.48
08/12	1,180	1,187	1,165	1,180	+0.25%	31,800	458億2530万	-1.83%	10.39	0.47
08/11	1,176	1,179	1,166	1,177	+2.71%	20,800	457億879万	-2.32%	10.36	0.47
08/08	1,148	1,169	1,140	1,146	-0.17%	48,600	445億491万	-5.13%	10.09	0.46
08/07	1,129	1,183	1,129	1,148	+1.68%	39,100	445億8258万	-5.2%	10.11	0.46
08/06	1,177	1,177	1,123	1,129	-2.59%	61,400	438億4471万	-7.08%	9.94	0.45
08/05	1,165	1,179	1,158	1,159	-1.45%	29,700	450億976万	-5%	10.2	0.47
08/04	1,202	1,207	1,162	1,176	-2.97%	59,700	456億6996万	-3.84%	10.35	0.47
08/01	1,204	1,225	1,204	1,212	-1.3%	32,300	470億6802万	-1.06%	10.67	0.49
07/31	1,239	1,240	1,221	1,228	-0.41%	44,900	476億8938万	+0.16%	10.81	0.49
07/30	1,226	1,235	1,216	1,233	+0.57%	40,000	478億8355万	+0.49%	10.86	0.5
07/29	1,215	1,226	1,204	1,226	+0.91%	28,800	476億1171万	-0.24%	10.79	0.49
07/28	1,235	1,235	1,197	1,215	-1.22%	37,900	471億8452万	-1.3%	10.7	0.49
07/25	1,234	1,234	1,214	1,230	+1.15%	10,600	477億6705万	-0.24%	10.83	0.5
07/24	1,230	1,235	1,205	1,216	+0.91%	29,100	472億2336万	-1.54%	10.71	0.49
07/23	1,240	1,240	1,194	1,205	-3.14%	63,200	467億9617万	-2.43%	10.61	0.48
07/22	1,248	1,248	1,199	1,244	+4.1%	53,800	483億1074万	+0.73%	10.95	0.5
07/18	1,205	1,214	1,165	1,195	-1.32%	18,400	464億782万	-3.08%	10.52	0.48
07/17	1,216	1,219	1,205	1,211	-0.33%	11,200	470億2918万	-1.7%	10.66	0.49
07/16	1,199	1,224	1,196	1,215	+1%	36,300	471億8452万	-1.22%	10.7	0.49
07/15	1,195	1,209	1,194	1,203	-0.66%	18,700	467億1850万	-2.04%	10.59	0.48
07/14	1,201	1,213	1,180	1,211	+1.17%	13,600	470億2918万	-1.22%	10.66	0.49
07/11	1,200	1,202	1,135	1,197	-2.21%	35,400	464億8549万	-2.13%	10.54	0.48
07/10	1,250	1,250	1,215	1,224	+0.33%	34,900	475億3404万	+0.25%	10.78	0.49
07/09	1,221	1,231	1,216	1,220	-1.85%	19,500	473億7870万	+0.16%	10.74	0.49
07/08	1,250	1,259	1,236	1,243	-0.8%	32,600	482億7190万	+2.3%	10.94	0.5
07/07	1,256	1,257	1,233	1,253	-0.56%	31,400	486億6025万	+3.47%	11.03	0.5
07/04	1,231	1,263	1,230	1,260	+2.36%	37,800	489億3210万	+4.48%	11.09	0.51
07/03	1,231	1,245	1,228	1,231	-1.36%	10,600	478億588万	+2.58%	10.84	0.5
07/02	1,254	1,267	1,237	1,248	+0.16%	31,300	484億6608万	+4.35%	10.99	0.5
07/01	1,248	1,258	1,225	1,246	+0.4%	43,200	483億8841万	+4.53%	10.97	0.5
06/30	1,192	1,248	1,192	1,241	+2.22%	46,000	497億270万	+4.55%	11.28	0.58
06/27	1,236	1,254	1,211	1,214	-2.49%	58,100	486億2133万	+2.62%	11.03	0.56
06/26	1,275	1,276	1,244	1,245	-0.48%	38,800	498億6290万	+5.51%	11.32	0.58
06/25	1,270	1,270	1,199	1,251	-1.96%	48,100	501億320万	+6.47%	11.37	0.58
06/24	1,281	1,290	1,272	1,276	-0.39%	66,000	511億447万	+9.15%	11.6	0.59
06/23	1,267	1,283	1,264	1,281	+0.63%	76,700	513億472万	+10.24%	11.64	0.6
06/20	1,262	1,275	1,248	1,273	+0.79%	115,100	509億8432万	+10.31%	11.57	0.59
06/19	1,230	1,263	1,223	1,263	+2.43%	120,300	505億8381万	+10.11%	11.48	0.59
06/18	1,214	1,235	1,198	1,233	+2.32%	56,200	493億8229万	+7.97%	11.21	0.57
06/17	1,177	1,205	1,141	1,205	+2.38%	79,000	482億6088万	+5.98%	10.95	0.56
06/16	1,167	1,177	1,163	1,177	+0.77%	57,600	471億3947万	+3.88%	10.7	0.55
06/13	1,160	1,170	1,135	1,168	0%	113,300	467億7901万	+3.36%	10.62	0.54
06/12	1,165	1,176	1,154	1,168	+0.17%	66,700	467億7901万	+3.73%	10.62	0.54
06/11	1,148	1,170	1,140	1,166	+1.57%	70,900	466億9891万	+3.92%	10.6	0.54
06/10	1,147	1,152	1,140	1,148	+0.97%	54,500	459億7800万	+2.78%	10.43	0.53
06/09	1,145	1,150	1,135	1,137	-0.87%	26,000	455億3744万	+2.06%	10.33	0.53
06/06	1,145	1,148	1,136	1,147	+0.26%	44,900	459億3795万	+3.15%	10.43	0.53
06/05	1,142	1,145	1,139	1,144	-0.09%	57,400	458億1780万	+3.25%	10.4	0.53
06/04	1,139	1,148	1,138	1,145	+0.17%	57,200	458億5785万	+3.62%	10.41	0.53
06/03	1,142	1,149	1,128	1,143	+0.97%	85,500	457億7775万	+3.91%	10.39	0.53
06/02	1,137	1,138	1,121	1,132	+0.35%	41,900	453億3719万	+3.28%	10.29	0.53
05/30	1,122	1,138	1,122	1,128	-0.18%	36,000	451億7699万	+3.3%	10.25	0.52
05/29	1,136	1,137	1,122	1,130	-0.35%	28,100	452億5709万	+3.86%	10.27	0.53
05/28	1,145	1,145	1,125	1,134	-0.18%	48,600	454億1729万	+4.61%	10.31	0.53
05/27	1,141	1,150	1,134	1,136	-0.44%	52,600	454億9739万	+5.19%	10.33	0.53
05/26	1,132	1,142	1,106	1,141	+1.24%	94,900	456億9765万	+6.04%	10.37	0.53
05/23	1,126	1,140	1,113	1,127	+1.17%	110,800	451億3694万	+5.23%	10.24	0.52
05/22	1,120	1,129	1,102	1,114	+0.72%	80,200	446億1628万	+4.4%	10.13	0.52
05/21	1,085	1,108	1,081	1,106	+1.19%	84,200	442億9588万	+4.14%	10.05	0.51
05/20	1,084	1,110	1,076	1,093	+0.92%	60,600	437億7522万	+3.41%	9.93	0.51
05/19	1,104	1,104	1,082	1,083	-1.81%	44,200	433億7472万	+2.75%	9.84	0.5
05/16	1,103	1,121	1,095	1,103	-2.39%	64,400	441億7573万	+4.95%	10.03	0.51
05/15	1,127	1,132	1,111	1,130	0%	60,100	452億5709万	+7.72%	10.27	0.53
05/14	1,119	1,138	1,110	1,130	+2.45%	246,000	452億5709万	+8.03%	10.27	0.53
05/13	1,100	1,115	1,099	1,103	+1.75%	148,400	441億7573万	+5.55%	10.03	0.51
05/12	1,092	1,095	1,076	1,084	0%	123,900	434億1477万	+3.83%	9.85	0.5
05/09	1,050	1,095	1,050	1,084	+2.26%	151,400	434億1477万	+3.83%	9.85	0.5
05/08	1,033	1,071	1,032	1,060	+2.61%	219,100	424億5355万	+1.63%	9.63	0.49
05/07	1,079	1,079	1,024	1,033	-5.58%	226,600	413億7219万	-1.05%	9.39	0.48
05/02	1,076	1,100	1,058	1,094	+1.77%	172,700	438億1527万	+4.69%	9.94	0.51

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,890 6/30	1,103 11/25	445,100 9/17	-	-	497億8215万 3/31
2011年 3月期	1,341 1/17 1/14	741 11/1	653,400 1/24	537億705万	296億7705万	432億5400万 3/31
2012年 3月期	1,101 5/2	879 11/11 11/10	314,700 4/1	440億9505万	352億395万	399億6990万 3/30
2013年 3月期	1,172 3/22	610 11/14 11/13	287,500 3/5	469億3860万	244億3050万	452億5650万 3/29
2014年 3月期	1,584 5/15	927 2/4	561,900 8/5	634億3920万	371億2683万	414億5529万 3/31

東京都民銀行（8339）の時価総額の推移

2014/05/02～2014/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート