8398 筑邦銀行

株価チャート

2013/03/31

2012/09/13～2013/03/29

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
2017	10/1, 株式併合 10→1
2013
03/29	2,010	2,020	2,010	2,020	+1%	300	126億2302万	-3.26%	17.65	0.39
03/28	2,000	2,000	2,000	2,000	-1.96%	4,200	124億9804万	-4.44%	17.48	0.39
03/27	2,020	2,040	2,020	2,040	-1.45%	700	127億4800万	-2.76%	17.83	0.4
03/26	2,070	2,070	2,070	2,070	0%	100	129億3547万	-1.48%	18.09	0.4
03/25	2,060	2,100	2,060	2,070	+0.49%	1,400	129億3547万	-1.52%	18.09	0.4
03/22	2,050	2,060	2,050	2,060	+0.49%	500	128億7298万	-2.04%	18	0.4
03/21	2,020	2,050	2,020	2,050	-2.38%	900	128億1049万	-2.57%	17.92	0.4
03/19	2,080	2,100	2,080	2,100	+0.48%	600	131億2294万	-0.33%	18.35	0.41
03/18	2,090	2,090	2,090	2,090	+1.95%	500	130億6045万	-0.85%	18.27	0.41
03/15	2,090	2,090	2,050	2,050	-1.44%	1,500	128億1049万	-2.8%	17.92	0.4
03/14	2,110	2,110	2,080	2,080	-2.8%	1,600	129億9796万	-1.52%	18.18	0.41
03/13	2,100	2,150	2,100	2,140	+1.9%	1,500	133億7290万	+1.18%	18.7	0.42
03/12	2,110	2,110	2,100	2,100	-0.47%	2,000	131億2294万	-0.71%	18.35	0.41
03/11	2,130	2,130	2,110	2,110	-0.47%	1,200	131億8543万	-0.33%	18.44	0.41
03/08	2,120	2,120	2,120	2,120	-1.4%	100	132億4792万	+0.09%	18.53	0.41
03/06	2,140	2,150	2,140	2,150	+1.42%	300	134億3539万	+1.42%	18.79	0.42
03/05	2,110	2,120	2,110	2,120	+0.47%	500	132億4792万	0%	18.53	0.41
03/04	2,140	2,140	2,110	2,110	-0.94%	3,000	131億8543万	-0.52%	18.44	0.41
03/01	2,130	2,130	2,130	2,130	-0.93%	1,300	133億1041万	+0.38%	18.62	0.42
02/28	2,100	2,150	2,100	2,150	+1.9%	800	134億3539万	+1.32%	18.79	0.42
02/27	2,110	2,110	2,110	2,110	+0.48%	100	131億8543万	-0.57%	18.44	0.41
02/26	2,070	2,100	2,070	2,100	+2.44%	200	131億2294万	-1.13%	18.35	0.41
02/25	2,050	2,050	2,050	2,050	-1.91%	1,000	128億1049万	-3.67%	17.92	0.4
02/22	2,100	2,100	2,090	2,090	-0.48%	400	130億6045万	-2.2%	18.27	0.41
02/21	2,100	2,100	2,100	2,100	-1.41%	300	131億2294万	-1.82%	18.35	0.41
02/19	2,120	2,130	2,120	2,130	+0.47%	500	133億1041万	-0.51%	18.62	0.42
02/18	2,120	2,120	2,120	2,120	0%	500	132億4792万	-0.93%	18.53	0.41
02/15	2,100	2,120	2,100	2,120	+1.44%	700	132億4792万	-1.03%	18.53	0.41
02/14	2,090	2,090	2,090	2,090	-0.48%	100	130億6045万	-2.43%	18.27	0.41
02/08	2,100	2,100	2,100	2,100	0%	500	131億2294万	-2.14%	18.35	0.41
02/07	2,100	2,100	2,100	2,100	-0.94%	1,100	131億2294万	-2.28%	18.35	0.41
02/06	2,120	2,120	2,120	2,120	-0.47%	600	132億4792万	-1.49%	18.53	0.41
02/05	2,130	2,150	2,130	2,130	+0.95%	700	133億1041万	-1.11%	18.62	0.42
02/04	2,150	2,150	2,110	2,110	-0.94%	3,500	131億8543万	-2.18%	18.44	0.41
02/01	2,190	2,190	2,130	2,130	-0.93%	1,100	133億1041万	-1.3%	18.62	0.42
01/30	2,140	2,150	2,140	2,150	+0.47%	1,400	134億3539万	-0.37%	18.79	0.42
01/28	2,140	2,140	2,140	2,140	-0.47%	800	133億7290万	-0.74%	18.7	0.42
01/22	2,150	2,150	2,140	2,150	+1.42%	1,000	134億3539万	-0.42%	18.79	0.42
01/18	2,120	2,120	2,120	2,120	-2.3%	300	132億4792万	-1.76%	18.53	0.41
01/17	2,150	2,170	2,150	2,170	+0.93%	500	135億6037万	+0.6%	18.97	0.42
01/16	2,150	2,150	2,150	2,150	0%	500	134億3539万	-0.09%	18.79	0.42
01/15	2,150	2,150	2,150	2,150	+0.94%	500	134億3539万	0%	18.79	0.42
01/11	2,150	2,150	2,130	2,130	-0.93%	2,600	133億1041万	-0.84%	18.62	0.42
01/10	2,150	2,150	2,150	2,150	0%	2,500	134億3539万	+0.19%	18.79	0.42
01/09	2,150	2,150	2,150	2,150	-0.46%	500	134億3539万	+0.37%	18.79	0.42
01/08	2,180	2,180	2,150	2,160	-0.92%	400	134億9788万	+1.08%	18.88	0.42
01/07	2,170	2,180	2,170	2,180	-4.39%	2,700	136億2286万	+2.35%	19.05	0.43
01/04	2,200	2,280	2,200	2,280	+6.54%	300	142億4776万	+7.45%	19.93	0.45
2012
12/28	2,140	2,140	2,140	2,140	-0.47%	100	-	+1.42%	-	-
12/27	2,120	2,150	2,120	2,150	+1.42%	1,200	-	+2.14%	-	-
12/26	2,120	2,120	2,120	2,120	-1.4%	300	-	+1%	-	-
12/25	2,150	2,150	2,150	2,150	+0.94%	400	-	+2.72%	-	-
12/21	2,150	2,150	2,130	2,130	-3.18%	900	-	+2.01%	-	-
12/19	2,200	2,200	2,200	2,200	+1.85%	500	-	+5.67%	-	-
12/18	2,150	2,190	2,150	2,160	-1.37%	1,700	-	+4.2%	-	-
12/17	2,190	2,190	2,190	2,190	+1.39%	1,400	-	+6%	-	-
12/14	2,150	2,200	2,150	2,160	-1.82%	1,300	-	+5.06%	-	-
12/13	2,150	2,200	2,150	2,200	+2.33%	2,200	-	+7.37%	-	-
12/07	2,150	2,150	2,020	2,150	+1.42%	2,700	-	+5.39%	-	-
12/06	2,140	2,150	2,120	2,120	+0.95%	2,100	-	+4.28%	-	-
12/05	2,130	2,150	2,070	2,100	-4.98%	3,000	-	+3.55%	-	-
12/04	2,210	2,210	2,210	2,210	+3.76%	2,500	-	+9.24%	-	-
12/03	2,120	2,130	2,120	2,130	+1.43%	1,200	-	+5.6%	-	-
11/30	2,100	2,100	2,100	2,100	+3.45%	100	-	+4.43%	-	-
11/29	2,100	2,100	2,030	2,030	-3.33%	1,600	-	+1.2%	-	-
11/28	2,020	2,100	2,020	2,100	0%	300	-	+4.74%	-	-
11/19	2,100	2,100	2,100	2,100	0%	500	-	+4.79%	-	-
11/16	2,100	2,100	2,100	2,100	+3.45%	600	-	+4.9%	-	-
11/15	2,030	2,030	2,030	2,030	0%	1,500	-	+1.3%	-	-
11/14	2,030	2,030	2,030	2,030	+2.53%	100	-	+1.05%	-	-
11/08	1,980	1,980	1,980	1,980	-1%	1,600	-	-1.54%	-	-
11/07	2,000	2,000	2,000	2,000	+1.01%	300	-	-0.79%	-	-
11/05	2,000	2,000	1,980	1,980	-1%	400	-	-1.98%	-	-
11/02	2,000	2,000	2,000	2,000	0%	2,700	-	-1.28%	-	-
11/01	2,000	2,000	1,980	2,000	+1.01%	1,300	-	-1.67%	-	-
10/31	2,000	2,000	1,980	1,980	-1.49%	500	-	-2.89%	-	-
10/30	1,980	2,010	1,980	2,010	+1.52%	200	-	-1.81%	-	-
10/29	1,980	1,980	1,980	1,980	-0.5%	100	-	-3.51%	-	-
10/26	2,000	2,000	1,970	1,990	+1.02%	700	-	-3.35%	-	-
10/25	1,970	1,970	1,970	1,970	+0.51%	200	-	-4.6%	-	-
10/24	1,960	1,960	1,960	1,960	-1.01%	100	-	-5.41%	-	-
10/22	1,980	1,980	1,980	1,980	+0.51%	200	-	-4.9%	-	-
10/19	1,970	1,970	1,970	1,970	0%	800	-	-5.79%	-	-
10/18	1,990	1,990	1,970	1,970	-1.01%	200	-	-6.1%	-	-
10/17	2,030	2,050	1,990	1,990	+0.51%	600	-	-5.55%	-	-
10/16	2,060	2,060	1,980	1,980	-3.88%	700	-	-6.34%	-	-
10/15	1,990	2,060	1,990	2,060	+3.52%	500	-	-2.83%	-	-
10/12	1,990	1,990	1,990	1,990	+1.02%	100	-	-6.4%	-	-
10/05	1,970	1,970	1,970	1,970	-1.5%	400	-	-7.69%	-	-
10/04	2,000	2,000	2,000	2,000	-3.38%	900	-	-6.63%	-	-
10/03	2,070	2,070	2,070	2,070	0%	300	-	-3.81%	-	-
10/02	2,220	2,220	2,060	2,070	-3.72%	3,000	-	-4.08%	-	-
10/01	2,160	2,160	2,150	2,150	+0.47%	200	-	-0.65%	-	-
09/28	2,140	2,140	2,140	2,140	+2.88%	200	-	-1.29%	-	-
09/26	2,080	2,080	2,080	2,080	-0.95%	200	-	-4.06%	-	-
09/20	2,100	2,100	2,100	2,100	-0.94%	800	-	-3.31%	-	-
09/19	2,100	2,140	2,100	2,120	-0.47%	1,100	-	-2.57%	-	-
09/18	2,180	2,180	2,020	2,130	-2.29%	1,900	-	-2.38%	-	-
09/14	2,170	2,180	2,170	2,180	+1.87%	500	-	-0.37%	-	-
09/13	2,130	2,140	2,130	2,140	-1.38%	500	-	-2.37%	-	-

8398 筑邦銀行

株価チャート

2012/09/13～2013/03/29

株価推移

開示資料

決算

株式

チャート