8363 北國銀行

株価チャート

2021/03/31

2020/11/04～2021/03/31

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	PER	PBR
2021
03/31	2,850	2,876	2,823	2,823	-2.66%	40,800	793億6920万	-1.09%	11.61	0.28
03/30	2,925	2,925	2,842	2,900	-2.32%	52,300	815億3407万	+1.68%	11.93	0.29
03/29	3,000	3,015	2,937	2,969	+0.2%	73,400	834億7401万	+4.43%	12.21	0.3
03/26	2,970	2,981	2,917	2,963	+1.47%	49,700	833億532万	+4.55%	12.19	0.3
03/25	2,865	2,954	2,863	2,920	+3.44%	59,000	820億9637万	+3.29%	12.01	0.29
03/24	2,901	2,930	2,820	2,823	-3.55%	67,800	793億6920万	+0.04%	11.61	0.28
03/23	3,045	3,045	2,923	2,927	-3.88%	74,900	822億9318万	+3.83%	12.04	0.29
03/22	3,035	3,075	2,978	3,045	+1.64%	74,200	856億1077万	+8.4%	12.53	0.3
03/19	2,990	3,065	2,950	2,996	+0.71%	129,900	842億3313万	+7.35%	12.32	0.3
03/18	2,980	2,994	2,942	2,975	+0.2%	65,400	836億4271万	+7.05%	12.24	0.3
03/17	2,880	2,971	2,876	2,969	+3.05%	61,300	834億7401万	+7.3%	12.21	0.3
03/16	2,847	2,886	2,842	2,881	-0.55%	63,300	809億9988万	+4.61%	11.85	0.29
03/15	2,846	2,898	2,840	2,897	+1.79%	87,100	814億4972万	+5.61%	11.92	0.29
03/12	2,837	2,856	2,791	2,846	-1.15%	76,600	800億1585万	+4.21%	11.71	0.28
03/11	2,856	2,900	2,850	2,879	+1.23%	64,800	809億4365万	+5.85%	11.84	0.29
03/10	2,870	2,884	2,813	2,844	-1.28%	65,500	799億5962万	+5.14%	11.7	0.28
03/09	2,800	2,886	2,798	2,881	+3.34%	137,600	809億9988万	+6.98%	11.85	0.29
03/08	2,800	2,840	2,759	2,788	-0.14%	67,500	783億8516万	+4.26%	11.47	0.28
03/05	2,745	2,792	2,727	2,792	+1.05%	84,900	784億9763万	+4.92%	11.48	0.28
03/04	2,725	2,777	2,706	2,763	+1.43%	61,100	776億8228万	+4.34%	11.37	0.28
03/03	2,674	2,726	2,647	2,724	+1.41%	73,900	765億8579万	+3.3%	11.2	0.27
03/02	2,659	2,688	2,631	2,686	+1.02%	61,600	755億1741万	+2.17%	11.05	0.27
03/01	2,640	2,659	2,610	2,659	+1.03%	64,300	747億5830万	+1.41%	10.94	0.27
02/26	2,707	2,753	2,632	2,632	-4.53%	87,500	739億9919万	+0.61%	10.83	0.26
02/25	2,788	2,788	2,750	2,757	-0.76%	51,200	775億1359万	+5.59%	11.34	0.27
02/24	2,716	2,795	2,686	2,778	+3.27%	112,800	781億401万	+6.72%	11.43	0.28
02/22	2,756	2,756	2,685	2,690	-1.21%	44,400	756億2987万	+3.66%	11.07	0.27
02/19	2,741	2,751	2,700	2,723	-2.44%	57,900	765億5768万	+5.09%	11.2	0.27
02/18	2,844	2,857	2,750	2,791	-0.18%	95,200	784億6951万	+7.89%	11.48	0.28
02/17	2,797	2,850	2,770	2,796	+1.53%	82,700	786億1009万	+8.33%	11.5	0.28
02/16	2,699	2,791	2,684	2,754	+3.26%	128,000	774億2925万	+6.91%	11.33	0.27
02/15	2,629	2,685	2,604	2,667	+1.87%	77,700	749億8323万	+3.61%	10.97	0.27
02/12	2,661	2,678	2,580	2,618	-2.24%	88,500	736億558万	+1.67%	10.77	0.26
02/10	2,694	2,694	2,634	2,678	-0.59%	71,700	752億9249万	+4%	11.02	0.27
02/09	2,649	2,697	2,619	2,694	+1.97%	82,900	757億4234万	+4.74%	11.08	0.27
02/08	2,588	2,674	2,588	2,642	+2.09%	108,800	742億8035万	+2.88%	10.87	0.26
02/05	2,621	2,627	2,584	2,588	-0.84%	81,100	727億6212万	+0.82%	10.65	0.26
02/04	2,565	2,630	2,550	2,610	+1.91%	80,300	733億8066万	+1.56%	10.74	0.26
02/03	2,543	2,572	2,531	2,561	+2.11%	94,900	720億301万	-0.43%	10.53	0.26
02/02	2,540	2,555	2,495	2,508	-1.03%	63,100	705億1291万	-2.6%	10.32	0.25
02/01	2,520	2,572	2,467	2,534	+4.93%	123,400	712億4390万	-1.78%	10.42	0.25
01/29	2,472	2,484	2,403	2,415	-2.31%	73,500	678億9820万	-6.58%	9.93	0.24
01/28	2,455	2,487	2,432	2,472	+0.12%	145,100	695億76万	-4.74%	10.17	0.25
01/27	2,493	2,496	2,455	2,469	-0.76%	62,800	694億1642万	-5.29%	10.16	0.25
01/26	2,488	2,499	2,470	2,488	-0.8%	65,400	699億5061万	-4.97%	10.23	0.25
01/25	2,501	2,515	2,471	2,508	0%	50,800	705億1291万	-4.53%	10.32	0.25
01/22	2,502	2,534	2,488	2,508	+0.04%	60,800	705億1291万	-4.89%	10.32	0.25
01/21	2,500	2,542	2,493	2,507	-0.83%	40,900	704億8479万	-5.32%	10.31	0.25
01/20	2,523	2,531	2,481	2,528	-0.67%	69,200	710億7521万	-4.96%	10.4	0.25
01/19	2,596	2,609	2,545	2,545	-1.81%	38,500	715億5317万	-4.75%	10.47	0.25
01/18	2,571	2,594	2,535	2,592	+0.82%	40,000	728億7459万	-3.36%	10.66	0.26
01/15	2,632	2,632	2,566	2,571	-1.95%	57,200	722億8417万	-4.53%	10.58	0.26
01/14	2,640	2,649	2,602	2,622	-1.02%	67,100	737億1804万	-3.07%	10.79	0.26
01/13	2,653	2,667	2,633	2,649	-0.41%	33,800	744億7715万	-2.43%	10.9	0.26
01/12	2,699	2,699	2,637	2,660	-2.03%	60,900	747億8642万	-2.35%	10.94	0.27
01/08	2,680	2,753	2,656	2,715	+1.15%	67,400	763億3275万	-0.77%	11.17	0.27
01/07	2,686	2,729	2,679	2,684	+1.82%	55,600	754億6118万	-2.15%	11.04	0.27
01/06	2,604	2,655	2,600	2,636	+1.78%	35,600	741億1165万	-4.18%	10.84	0.26
01/05	2,594	2,615	2,584	2,590	+0.04%	21,300	728億1836万	-6.19%	10.65	0.26
01/04	2,620	2,625	2,561	2,589	-1.15%	52,500	727億9024万	-6.74%	10.65	0.26
2020
12/30	2,667	2,680	2,619	2,619	-2.02%	44,000	736億3370万	-6.16%	10.77	0.27
12/29	2,652	2,673	2,619	2,673	+0.94%	58,900	751億5192万	-4.64%	11	0.27
12/28	2,670	2,670	2,617	2,648	+0.08%	43,000	744億4904万	-5.9%	10.89	0.27
12/25	2,659	2,670	2,629	2,646	+0.08%	26,300	743億9281万	-6.37%	10.88	0.27
12/24	2,650	2,694	2,626	2,644	0%	38,300	743億3658万	-6.8%	10.88	0.27
12/23	2,650	2,665	2,608	2,644	-1.2%	60,300	743億3658万	-7.2%	10.88	0.27
12/22	2,736	2,749	2,668	2,676	-2.94%	42,100	752億3626万	-6.53%	11.01	0.27
12/21	2,720	2,767	2,720	2,757	+0.55%	27,100	775億1359万	-4.1%	11.34	0.28
12/18	2,700	2,765	2,688	2,742	+0.62%	36,700	770億9187万	-4.92%	11.28	0.28
12/17	2,750	2,757	2,704	2,725	-0.95%	43,200	766億1391万	-5.9%	11.21	0.28
12/16	2,820	2,820	2,750	2,751	-0.86%	28,800	773億4490万	-5.4%	11.32	0.28
12/15	2,780	2,811	2,775	2,775	-1.28%	29,900	780億1967万	-4.84%	11.41	0.28
12/14	2,813	2,843	2,800	2,811	-0.53%	52,600	790億3181万	-3.8%	11.56	0.29
12/11	2,808	2,840	2,786	2,826	+0.64%	55,400	794億5354万	-3.38%	11.62	0.29
12/10	2,870	2,880	2,808	2,808	-2.16%	28,500	789億4747万	-4.03%	11.55	0.29
12/09	2,850	2,873	2,833	2,870	+0.46%	53,100	806億9061万	-2.01%	11.81	0.29
12/08	2,867	2,894	2,845	2,857	-0.76%	31,500	803億2511万	-2.52%	11.75	0.29
12/07	2,917	2,917	2,846	2,879	+0.42%	46,400	809億4365万	-1.91%	11.84	0.29
12/04	2,956	2,959	2,861	2,867	-3.69%	39,500	806億626万	-2.45%	11.79	0.29
12/03	2,937	2,987	2,889	2,977	+2.97%	46,300	836億9894万	+1.09%	12.25	0.3
12/02	2,909	2,944	2,877	2,891	+0.28%	60,700	812億8103万	-1.87%	11.89	0.29
12/01	2,909	2,909	2,853	2,883	-0.03%	48,000	810億5611万	-2.24%	11.86	0.29
11/30	2,964	2,978	2,865	2,884	-2.47%	70,100	810億8422万	-2.27%	11.86	0.29
11/27	2,971	3,005	2,950	2,957	-0.1%	44,400	831億3663万	+0.07%	12.16	0.3
11/26	2,963	3,010	2,921	2,960	+1.02%	50,600	832億2098万	+0.14%	12.18	0.3
11/25	2,994	3,010	2,926	2,930	-0.71%	36,400	823億7752万	-0.91%	12.05	0.3
11/24	2,995	2,995	2,946	2,951	+0.2%	35,100	829億6794万	-0.34%	12.14	0.3
11/20	2,898	2,955	2,893	2,945	+1.1%	21,200	827億9925万	-0.61%	12.11	0.3
11/19	2,917	2,953	2,897	2,913	-0.72%	28,900	818億9956万	-1.82%	11.98	0.3
11/18	2,994	2,994	2,927	2,934	-2%	33,200	824億8998万	-1.31%	12.07	0.3
11/17	2,989	2,999	2,937	2,994	+0.6%	33,100	841億7689万	+0.5%	12.32	0.3
11/16	3,030	3,050	2,975	2,976	-0.2%	45,500	836億7082万	-0.2%	12.24	0.3
11/13	3,035	3,035	2,950	2,982	-2.07%	36,200	838億3951万	-0.13%	12.27	0.3
11/12	3,040	3,065	3,005	3,045	+0.33%	47,700	856億1077万	+1.84%	12.53	0.31
11/11	2,999	3,060	2,995	3,035	+2.64%	71,700	853億2962万	+1.47%	12.48	0.31
11/10	2,990	3,020	2,895	2,957	+1.62%	55,400	831億3663万	-1.3%	12.16	0.3
11/09	2,920	2,930	2,874	2,910	+0.38%	32,000	818億1522万	-3.06%	11.97	0.3
11/06	2,825	2,906	2,802	2,899	+2.26%	43,700	815億595万	-3.59%	11.92	0.29
11/05	2,870	2,884	2,814	2,835	-1.73%	79,700	797億658万	-5.97%	11.66	0.29
11/04	2,949	2,950	2,876	2,885	-1.43%	53,900	811億1234万	-4.79%	11.87	0.29

8363 北國銀行

株価チャート

2020/11/04～2021/03/31

株価推移

開示資料

決算

株式

チャート