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

2012/02/10

2011/09/13～2012/02/10

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
2012
02/10	804	804	794	796	-1.49%	62,000	-	-5.13%	-	-
02/09	808	810	802	808	-0.25%	72,000	-	-4.04%	-	-
02/08	814	814	800	810	-0.74%	75,500	-	-4.14%	-	-
02/07	804	816	796	816	+1.24%	72,500	-	-3.66%	-	-
02/06	808	816	792	806	0%	73,500	-	-4.95%	-	-
02/03	822	822	806	806	-1.71%	64,500	-	-5.18%	-	-
02/02	832	836	820	820	-1.2%	95,000	-	-3.76%	-	-
02/01	830	834	828	830	0%	45,500	-	-2.7%	-	-
01/31	826	836	826	830	-0.24%	37,500	-	-2.81%	-	-
01/30	838	842	824	832	-0.48%	57,500	-	-2.8%	-	-
01/27	840	842	836	836	-1.42%	76,500	-	-2.56%	-	-
01/26	852	854	846	848	+0.24%	49,500	-	-1.17%	-	-
01/25	854	854	838	846	-1.4%	84,000	-	-1.4%	-	-
01/24	860	860	844	858	0%	61,500	-	0%	-	-
01/23	852	858	844	858	+0.47%	77,500	-	0%	-	-
01/20	858	868	850	854	+0.95%	106,000	-	-0.47%	-	-
01/19	856	856	836	846	-0.47%	61,000	-	-1.63%	-	-
01/18	854	862	844	850	0%	94,500	-	-1.39%	-	-
01/17	844	854	838	850	+0.95%	54,500	-	-1.62%	-	-
01/16	856	856	836	842	-1.64%	34,000	-	-2.77%	-	-
01/13	852	858	850	856	+1.42%	42,500	-	-1.38%	-	-
01/12	874	874	842	844	-3.65%	63,500	-	-2.99%	-	-
01/11	882	886	872	876	+0.23%	17,500	-	+0.34%	-	-
01/10	890	898	874	874	0%	49,000	-	-0.11%	-	-
01/06	876	878	862	874	-0.23%	20,500	-	-0.34%	-	-
01/05	902	902	876	876	-2.23%	49,000	-	-0.45%	-	-
01/04	868	898	868	896	+5.16%	69,500	-	+1.59%	-	-
2011
12/30	850	860	848	852	+0.24%	26,000	-	-3.51%	-	-
12/29	844	850	836	850	+0.47%	46,000	-	-4.06%	-	-
12/28	856	860	844	846	-0.7%	22,500	-	-4.94%	-	-
12/27	850	856	850	852	-0.23%	14,500	-	-4.59%	-	-
12/26	864	866	854	854	-0.7%	28,000	-	-4.58%	-	-
12/22	890	890	860	860	-2.49%	73,000	-	-4.12%	-	-
12/21	880	882	864	882	+2.08%	85,000	-	-1.89%	-	-
12/20	852	866	848	864	+2.86%	75,000	-	-3.89%	-	-
12/19	858	858	820	840	-1.18%	63,500	-	-6.67%	-	-
12/16	862	862	840	850	+0.47%	75,500	-	-5.76%	-	-
12/15	850	860	838	846	-0.94%	45,000	-	-6.42%	-	-
12/14	858	864	854	854	-1.84%	63,000	-	-5.74%	-	-
12/13	884	884	868	870	-1.81%	48,500	-	-4.08%	-	-
12/12	906	906	886	886	-1.12%	50,500	-	-2.42%	-	-
12/09	892	902	884	896	-1.1%	80,500	-	-1.21%	-	-
12/08	900	906	894	906	+0.89%	81,500	-	+0.11%	-	-
12/07	898	900	888	898	+0.67%	117,000	-	-0.55%	-	-
12/06	916	916	888	892	-1.76%	87,000	-	-1%	-	-
12/05	926	928	904	908	-1.52%	61,000	-	+0.89%	-	-
12/02	916	934	916	922	+0.66%	71,500	-	+2.56%	-	-
12/01	940	940	914	916	-1.51%	50,000	-	+2.35%	-	-
11/30	914	930	908	930	-1.27%	83,000	-	+4.14%	-	-
11/29	934	942	908	942	+1.73%	73,000	-	+5.84%	-	-
11/28	940	950	922	926	-1.07%	94,000	-	+4.4%	-	-
11/25	922	944	922	936	+0.21%	94,000	-	+5.88%	-	-
11/24	924	946	922	934	-0.64%	100,500	-	+6.02%	-	-
11/22	920	944	910	940	+2.17%	135,000	-	+6.94%	-	-
11/21	906	920	904	920	+2.22%	77,500	-	+5.02%	-	-
11/18	900	910	900	900	-0.44%	87,500	-	+3.09%	-	-
11/17	904	916	894	904	-0.22%	108,500	-	+3.79%	-	-
11/16	900	910	886	906	+1.12%	62,000	-	+4.26%	-	-
11/15	880	906	880	896	+0.9%	63,000	-	+3.34%	-	-
11/14	896	896	888	888	0%	21,500	-	+2.3%	-	-
11/11	904	908	882	888	-1.11%	46,500	-	+2.19%	-	-
11/10	880	918	880	898	-0.22%	181,500	-	+3.22%	-	-
11/09	888	908	886	900	+2.04%	91,000	-	+3.33%	-	-
11/08	882	910	878	882	0%	108,500	-	+1.15%	-	-
11/07	866	882	858	882	+1.85%	49,500	-	+0.92%	-	-
11/04	856	874	830	866	+2.61%	65,500	-	-1.25%	-	-
11/02	858	862	840	844	-2.76%	85,000	-	-4.2%	-	-
11/01	838	868	834	868	+3.58%	80,500	-	-1.7%	-	-
10/31	868	890	838	838	-3.46%	69,000	-	-5.2%	-	-
10/28	882	910	860	868	-0.23%	102,500	-	-2.03%	-	-
10/27	840	870	840	870	+3.33%	56,500	-	-1.69%	-	-
10/26	840	852	822	842	-0.71%	47,000	-	-4.75%	-	-
10/25	864	866	846	848	-1.85%	37,000	-	-4.29%	-	-
10/24	880	880	856	864	+0.7%	77,500	-	-2.48%	-	-
10/21	860	868	858	858	-0.23%	37,500	-	-2.94%	-	-
10/20	872	872	856	860	-1.15%	52,000	-	-2.71%	-	-
10/19	872	874	860	870	+0.69%	66,500	-	-1.36%	-	-
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%	-	-

南都銀行（8367）の株価チャート

2011/09/13～2012/02/10

株価推移

開示資料

決算

株式

チャート