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

2012/03/19

2011/10/24～2012/03/19

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
03/19	818	826	814	820	-1.68%	71,500	-	+1.99%	-	-
03/16	818	834	810	834	+2.21%	103,000	-	+3.86%	-	-
03/15	818	822	812	816	-0.24%	77,000	-	+1.87%	-	-
03/14	824	830	816	818	+0.74%	78,500	-	+2.12%	-	-
03/13	822	834	810	812	-0.98%	95,500	-	+1.37%	-	-
03/12	832	838	818	820	-3.07%	112,000	-	+2.37%	-	-
03/09	810	846	810	846	+4.96%	250,500	-	+5.75%	-	-
03/08	802	812	798	806	+0.5%	85,000	-	+0.88%	-	-
03/07	796	804	794	802	+0.75%	77,500	-	+0.38%	-	-
03/06	798	804	794	796	0%	55,500	-	-0.5%	-	-
03/05	804	804	796	796	-0.25%	80,500	-	-0.75%	-	-
03/02	802	802	796	798	+0.76%	78,000	-	-0.62%	-	-
03/01	800	804	792	792	0%	76,000	-	-1.61%	-	-
02/29	808	818	792	792	-1.25%	127,000	-	-1.86%	-	-
02/28	798	810	796	802	+0.5%	86,500	-	-0.87%	-	-
02/27	808	808	796	798	-0.5%	48,500	-	-1.6%	-	-
02/24	810	810	800	802	-0.5%	83,000	-	-1.47%	-	-
02/23	788	808	786	806	+2.54%	133,500	-	-1.23%	-	-
02/22	788	794	782	786	-0.51%	162,000	-	-3.79%	-	-
02/21	788	790	780	790	+0.51%	97,500	-	-3.66%	-	-
02/20	796	798	786	786	-0.51%	57,000	-	-4.38%	-	-
02/17	798	798	784	790	+0.25%	90,500	-	-4.24%	-	-
02/16	802	802	788	788	-1.5%	79,500	-	-4.72%	-	-
02/15	798	810	788	800	-0.25%	178,000	-	-3.5%	-	-
02/14	800	802	790	802	+1.26%	86,500	-	-3.61%	-	-
02/13	798	800	792	792	-0.5%	41,500	-	-5.15%	-	-
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%	-	-

南都銀行（8367）の株価チャート

2011/10/24～2012/03/19

株価推移

開示資料

決算

株式

チャート