南都銀行（8367）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/05/18

2010/12/16～2011/05/18

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
2026	4/1, 株式分割 1→5
2016	10/1, 株式併合 10→1
2011
05/18	686	702	682	696	+1.46%	107,500	-	-9.26%	-	-
05/17	716	716	684	686	-2.83%	136,000	-	-10.91%	-	-
05/16	732	732	682	706	-3.29%	134,000	-	-8.67%	-	-
05/13	752	752	720	730	-2.93%	77,000	-	-5.81%	-	-
05/12	764	764	752	752	-1.57%	43,500	-	-3.22%	-	-
05/11	780	782	764	764	-1.55%	65,500	-	-1.93%	-	-
05/10	774	780	774	776	+0.26%	35,500	-	-0.64%	-	-
05/09	784	786	772	774	-1.53%	64,500	-	-1.02%	-	-
05/06	790	794	782	786	-1.01%	63,500	-	+0.38%	-	-
05/02	796	800	790	794	+0.51%	55,500	-	+1.53%	-	-
04/28	776	790	770	790	+2.86%	92,500	-	+1.15%	-	-
04/27	778	790	766	768	-1.29%	88,000	-	-1.54%	-	-
04/26	794	794	776	778	-2.02%	45,000	-	-0.13%	-	-
04/25	798	804	790	794	-0.5%	26,500	-	+1.79%	-	-
04/22	808	808	798	798	-0.5%	75,000	-	+2.57%	-	-
04/21	796	806	794	802	+1.52%	65,500	-	+3.48%	-	-
04/20	794	794	786	790	+1.28%	32,500	-	+2.46%	-	-
04/19	778	782	776	780	-0.51%	26,000	-	+1.83%	-	-
04/18	784	792	782	784	+0.77%	67,500	-	+2.62%	-	-
04/15	786	790	772	778	+0.26%	72,000	-	+1.57%	-	-
04/14	762	780	762	776	+0.78%	29,500	-	+1.17%	-	-
04/13	758	778	756	770	+0.79%	99,500	-	0%	-	-
04/12	756	770	756	764	-0.26%	65,500	-	-1.04%	-	-
04/11	768	778	762	766	-0.52%	41,500	-	-1.16%	-	-
04/08	758	780	756	770	+1.05%	52,500	-	-1.16%	-	-
04/07	770	780	752	762	-0.52%	90,000	-	-2.43%	-	-
04/06	770	770	758	766	+0.52%	55,000	-	-2.3%	-	-
04/05	788	790	754	762	-3.05%	70,500	-	-3.3%	-	-
04/04	790	794	782	786	-1.01%	45,500	-	-0.63%	-	-
04/01	800	806	790	794	-1.98%	87,000	-	+0.13%	-	-
03/31	806	812	790	810	0%	80,500	1141億1118万	+1.89%	17.33	0.63
03/30	796	816	788	810	+1.76%	77,000	-	+1.63%	-	-
03/29	778	796	760	796	+3.11%	79,000	-	-0.5%	-	-
03/28	758	772	754	772	+1.31%	71,000	-	-3.86%	-	-
03/25	762	770	756	762	+1.06%	48,500	-	-5.69%	-	-
03/24	758	768	754	754	-1.05%	83,000	-	-7.26%	-	-
03/23	818	818	760	762	-3.05%	206,500	-	-6.85%	-	-
03/22	778	786	758	786	+4.24%	158,000	-	-4.5%	-	-
03/18	734	754	718	754	+5.01%	101,000	-	-8.83%	-	-
03/17	686	724	668	718	+2.57%	160,000	-	-13.7%	-	-
03/16	696	700	668	700	+3.86%	170,000	-	-16.57%	-	-
03/15	702	704	604	674	-8.17%	211,000	-	-20.24%	-	-
03/14	740	788	720	734	-9.61%	122,500	-	-14.05%	-	-
03/11	822	824	806	812	-1.69%	95,000	-	-5.47%	-	-
03/10	836	836	826	826	-1.2%	38,000	-	-4.18%	-	-
03/09	842	844	836	836	+0.48%	50,000	-	-3.24%	-	-
03/08	840	846	832	832	-0.72%	99,000	-	-3.82%	-	-
03/07	850	850	836	838	-1.18%	110,000	-	-3.23%	-	-
03/04	856	856	844	848	+1.19%	89,500	-	-2.19%	-	-
03/03	836	846	836	838	+0.48%	39,500	-	-3.46%	-	-
03/02	852	854	834	834	-3.02%	130,000	-	-4.14%	-	-
03/01	852	864	848	860	+1.9%	68,500	-	-1.38%	-	-
02/28	834	850	834	844	+0.24%	59,000	-	-3.32%	-	-
02/25	830	842	820	842	+0.48%	92,000	-	-3.66%	-	-
02/24	856	858	834	838	-2.1%	78,000	-	-4.34%	-	-
02/23	874	876	856	856	-2.06%	93,500	-	-2.51%	-	-
02/22	886	886	866	874	-1.8%	155,000	-	-0.57%	-	-
02/21	896	896	880	890	+0.45%	87,000	-	+1.14%	-	-
02/18	890	894	884	886	0%	71,500	-	+0.68%	-	-
02/17	884	888	876	886	+0.91%	74,500	-	+0.8%	-	-
02/16	886	890	878	878	-0.45%	60,500	-	0%	-	-
02/15	886	896	880	882	-0.9%	98,000	-	+0.68%	-	-
02/14	880	890	872	890	+1.37%	71,000	-	+1.83%	-	-
02/10	882	886	878	878	-1.35%	64,500	-	+0.57%	-	-
02/09	880	890	880	890	+2.3%	76,500	-	+2.18%	-	-
02/08	874	878	870	870	-0.91%	45,500	-	+0.12%	-	-
02/07	880	894	876	878	-0.23%	86,500	-	+1.39%	-	-
02/04	882	892	876	880	+0.46%	40,500	-	+1.73%	-	-
02/03	870	876	868	876	0%	34,500	-	+1.51%	-	-
02/02	876	888	870	876	+1.15%	97,500	-	+1.86%	-	-
02/01	858	866	856	866	+1.41%	49,500	-	+0.93%	-	-
01/31	862	868	854	854	-0.93%	69,000	-	-0.35%	-	-
01/28	880	882	862	862	-2.49%	97,000	-	+0.58%	-	-
01/27	874	890	870	884	+1.14%	80,500	-	+3.27%	-	-
01/26	880	890	874	874	-1.35%	41,500	-	+2.22%	-	-
01/25	876	898	872	886	+0.91%	56,000	-	+3.75%	-	-
01/24	890	890	862	878	0%	102,500	-	+2.81%	-	-
01/21	886	890	872	878	-0.68%	79,000	-	+2.93%	-	-
01/20	888	890	872	884	-1.12%	49,000	-	+3.76%	-	-
01/19	898	900	888	894	+0.45%	67,500	-	+5.18%	-	-
01/18	890	910	890	890	-0.45%	75,000	-	+4.95%	-	-
01/17	894	908	892	894	+0.45%	176,500	-	+5.67%	-	-
01/14	866	892	866	890	+3.25%	184,500	-	+5.45%	-	-
01/13	860	872	856	862	+1.65%	103,000	-	+2.25%	-	-
01/12	848	856	848	848	+0.71%	97,000	-	+0.83%	-	-
01/11	840	854	836	842	+0.72%	98,500	-	+0.24%	-	-
01/07	848	860	836	836	-1.18%	76,500	-	-0.36%	-	-
01/06	838	852	838	846	+1.2%	108,000	-	+0.95%	-	-
01/05	834	838	832	836	+0.72%	89,000	-	-0.24%	-	-
01/04	822	836	822	830	+1.97%	66,500	-	-0.84%	-	-
2010
12/30	840	840	812	814	-2.86%	81,500	-	-2.86%	-	-
12/29	832	840	832	838	+0.72%	32,500	-	-0.12%	-	-
12/28	820	838	820	832	+2.46%	82,500	-	-0.95%	-	-
12/27	816	820	812	812	-1.22%	156,000	-	-3.45%	-	-
12/24	838	840	822	822	-2.38%	247,000	-	-2.49%	-	-
12/22	844	850	840	842	0%	240,000	-	-0.36%	-	-
12/21	846	846	838	842	-0.47%	133,500	-	-0.36%	-	-
12/20	864	864	846	846	-2.08%	162,000	-	0%	-	-
12/17	866	866	858	864	+1.17%	111,000	-	+2.13%	-	-
12/16	860	870	854	854	-1.39%	204,000	-	+0.95%	-	-

南都銀行（8367）の株価チャート

2010/12/16～2011/05/18

株価推移

開示資料

決算

株式

チャート