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

2011/10/18

2011/05/26～2011/10/18

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
10/18	872	878	860	864	0%	31,000	-	-1.93%	-	-
10/17	862	872	856	864	+1.41%	54,500	-	-1.93%	-	-
10/14	846	864	838	852	0%	89,500	-	-3.18%	-	-
10/13	852	854	842	852	+0.24%	31,500	-	-3.07%	-	-
10/12	854	856	836	850	-0.7%	111,500	-	-3.19%	-	-
10/11	922	926	856	856	-7.16%	176,000	-	-2.62%	-	-
10/07	922	936	914	922	-0.43%	75,000	-	+4.89%	-	-
10/06	910	928	910	926	+1.98%	71,000	-	+5.71%	-	-
10/05	926	936	902	908	-1.94%	89,500	-	+4.13%	-	-
10/04	934	938	920	926	0%	116,500	-	+6.68%	-	-
10/03	906	940	894	926	-0.86%	105,000	-	+7.3%	-	-
09/30	958	962	914	934	-2.1%	170,000	1315億8031万	+8.86%	37.95	0.71
09/29	940	958	936	954	0%	142,000	-	+11.84%	-	-
09/28	900	964	900	954	+5.07%	156,000	-	+12.63%	-	-
09/27	890	908	890	908	+1.57%	103,000	-	+8.1%	-	-
09/26	874	904	874	894	+2.29%	134,000	-	+7.07%	-	-
09/22	856	874	850	874	+2.34%	127,500	-	+5.3%	-	-
09/21	852	862	852	854	+0.23%	68,500	-	+3.39%	-	-
09/20	868	868	850	852	-2.52%	55,500	-	+3.52%	-	-
09/16	858	876	858	874	+2.58%	105,000	-	+6.59%	-	-
09/15	838	858	834	852	+2.9%	77,000	-	+4.54%	-	-
09/14	846	850	828	828	-1.43%	52,500	-	+1.97%	-	-
09/13	832	852	830	840	+1.45%	148,000	-	+3.83%	-	-
09/12	822	836	816	828	-1.43%	63,000	-	+2.86%	-	-
09/09	842	846	820	840	-1.18%	58,500	-	+4.74%	-	-
09/08	846	852	832	850	+0.95%	73,500	-	+6.52%	-	-
09/07	836	846	832	842	+1.2%	61,500	-	+5.78%	-	-
09/06	830	834	824	832	-0.72%	61,500	-	+4.79%	-	-
09/05	848	850	832	838	-2.33%	51,000	-	+5.67%	-	-
09/02	854	860	844	858	+0.47%	68,000	-	+8.2%	-	-
09/01	848	860	848	854	+0.95%	62,500	-	+7.96%	-	-
08/31	824	846	812	846	+2.67%	69,500	-	+7.09%	-	-
08/30	812	826	810	824	+1.73%	65,500	-	+4.17%	-	-
08/29	812	812	804	810	+0.5%	32,000	-	+2.27%	-	-
08/26	804	810	804	806	+0.25%	24,000	-	+1.51%	-	-
08/25	816	816	802	804	-0.25%	42,500	-	+0.88%	-	-
08/24	808	814	794	806	-0.49%	56,500	-	+0.88%	-	-
08/23	802	814	798	810	+3.32%	97,500	-	+1.25%	-	-
08/22	776	784	774	784	+1.55%	52,500	-	-2.12%	-	-
08/19	762	776	760	772	-0.52%	48,500	-	-3.98%	-	-
08/18	778	784	772	776	0%	38,500	-	-3.72%	-	-
08/17	774	778	770	776	0%	54,500	-	-3.96%	-	-
08/16	784	784	766	776	+0.78%	58,500	-	-4.2%	-	-
08/15	788	788	758	770	+1.05%	39,000	-	-5.17%	-	-
08/12	766	768	756	762	+0.79%	39,000	-	-6.5%	-	-
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%	-	-

南都銀行（8367）の株価チャート

2011/05/26～2011/10/18

株価推移

開示資料

決算

株式

チャート