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

2011/08/11

2011/03/17～2011/08/11

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
08/11	740	756	740	756	+0.27%	46,500	-	-7.47%	-	-
08/10	762	762	748	754	+0.53%	76,000	-	-8.05%	-	-
08/09	730	754	726	750	+1.08%	94,000	-	-8.76%	-	-
08/08	742	750	736	742	-2.11%	45,000	-	-10.06%	-	-
08/05	756	762	742	758	-3.81%	85,000	-	-8.34%	-	-
08/04	786	798	770	788	+0.25%	99,000	-	-4.95%	-	-
08/03	798	798	784	786	-3.68%	82,500	-	-5.19%	-	-
08/02	820	828	812	816	-1.92%	93,000	-	-1.57%	-	-
08/01	814	838	814	832	+1.71%	72,000	-	+0.73%	-	-
07/29	840	840	816	818	-2.62%	64,000	-	-0.73%	-	-
07/28	834	840	830	840	-0.94%	51,500	-	+2.31%	-	-
07/27	864	864	830	848	-1.4%	87,000	-	+3.67%	-	-
07/26	854	868	846	860	+0.7%	38,000	-	+5.65%	-	-
07/25	870	870	850	854	-2.73%	60,500	-	+5.69%	-	-
07/22	882	882	874	878	+2.57%	103,000	-	+9.48%	-	-
07/21	858	858	850	856	+1.18%	49,000	-	+7.54%	-	-
07/20	850	850	842	846	+1.2%	46,500	-	+6.95%	-	-
07/19	840	842	832	836	-0.24%	56,000	-	+6.36%	-	-
07/15	838	842	832	838	+1.21%	74,000	-	+7.44%	-	-
07/14	830	838	826	828	-0.24%	37,500	-	+6.84%	-	-
07/13	822	838	822	830	+0.24%	68,500	-	+7.93%	-	-
07/12	826	832	812	828	-1.19%	54,500	-	+8.38%	-	-
07/11	818	838	818	838	+1.7%	42,000	-	+10.41%	-	-
07/08	822	830	822	824	+0.24%	59,500	-	+9.57%	-	-
07/07	820	824	812	822	-0.24%	43,500	-	+10.19%	-	-
07/06	804	828	796	824	+1.73%	69,000	-	+11.35%	-	-
07/05	814	820	806	810	-1.46%	61,000	-	+10.2%	-	-
07/04	816	826	812	822	+3.79%	124,000	-	+12.6%	-	-
07/01	806	816	788	792	-2.94%	103,500	-	+9.39%	-	-
06/30	808	816	794	816	+2.77%	123,000	1149億5667万	+13.33%	33.16	0.62
06/29	790	794	770	794	+2.58%	89,500	-	+11.05%	-	-
06/28	772	774	766	774	+2.93%	70,000	-	+8.86%	-	-
06/27	758	758	752	752	-2.08%	60,500	-	+6.21%	-	-
06/24	766	770	756	768	+1.86%	51,000	-	+8.94%	-	-
06/23	752	760	748	754	-0.53%	49,500	-	+7.41%	-	-
06/22	746	760	746	758	+2.99%	123,500	-	+8.44%	-	-
06/21	726	736	718	736	+2.79%	99,000	-	+5.75%	-	-
06/20	724	732	716	716	+0.85%	76,500	-	+3.17%	-	-
06/17	734	740	708	710	-2.74%	128,000	-	+2.31%	-	-
06/16	722	730	720	730	+1.39%	102,000	-	+5.04%	-	-
06/15	720	726	716	720	-0.83%	48,000	-	+3.45%	-	-
06/14	708	728	700	726	+4.31%	91,000	-	+4.16%	-	-
06/13	690	698	686	696	-0.57%	48,000	-	-0.43%	-	-
06/10	696	718	696	700	+0.57%	104,000	-	-0.43%	-	-
06/09	696	696	686	696	+0.29%	70,500	-	-1.42%	-	-
06/08	688	704	688	694	-0.29%	76,500	-	-2.25%	-	-
06/07	680	696	678	696	+3.57%	157,500	-	-2.52%	-	-
06/06	674	674	666	672	+0.3%	78,000	-	-6.28%	-	-
06/03	678	680	670	670	-1.76%	119,500	-	-7.07%	-	-
06/02	686	686	676	682	-1.45%	104,500	-	-6.06%	-	-
06/01	682	692	672	692	+2.98%	120,000	-	-5.21%	-	-
05/31	678	692	672	672	-1.18%	131,000	-	-8.57%	-	-
05/30	682	686	674	680	-0.87%	103,500	-	-8.11%	-	-
05/27	698	702	680	686	-2%	77,500	-	-7.8%	-	-
05/26	698	700	696	700	+0.57%	55,500	-	-6.42%	-	-
05/25	694	696	692	696	0%	27,000	-	-7.32%	-	-
05/24	686	698	684	696	+2.35%	81,500	-	-7.69%	-	-
05/23	682	682	674	680	-1.73%	82,000	-	-10.17%	-	-
05/20	692	700	686	692	+2.37%	90,000	-	-8.95%	-	-
05/19	692	700	670	676	-2.87%	124,000	-	-11.4%	-	-
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%	-	-

南都銀行（8367）の株価チャート

2011/03/17～2011/08/11

株価推移

開示資料

決算

株式

チャート