8398 筑邦銀行

株価チャート

2018/12/14

2018/06/18～2018/12/14

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
2018
12/14	2,000	2,000	1,951	1,999	+3.31%	1,400	124億9179万	-1.62%	14.5	0.33
12/13	1,950	1,975	1,935	1,935	-3.25%	2,100	120億9185万	-4.82%	14.04	0.32
12/12	2,000	2,000	1,985	2,000	0%	1,500	124億9804万	-1.82%	14.51	0.33
12/11	2,010	2,010	2,000	2,000	-2.91%	700	124億9804万	-1.91%	14.51	0.33
12/07	2,043	2,060	2,022	2,060	+1.93%	3,000	128億7298万	+0.93%	14.94	0.34
12/06	2,042	2,042	2,021	2,021	-1.03%	1,800	126億2926万	-0.93%	14.66	0.33
12/05	2,025	2,042	2,025	2,042	+0.99%	2,100	127億6049万	+0.05%	14.81	0.33
12/04	2,060	2,060	2,022	2,022	-1.84%	1,800	126億3551万	-0.88%	14.67	0.33
11/30	2,070	2,070	2,060	2,060	-0.96%	700	128億7298万	+0.93%	14.94	0.34
11/29	2,036	2,080	2,036	2,080	+2.46%	900	129億9796万	+1.86%	15.09	0.34
11/27	2,005	2,030	2,005	2,030	0%	1,100	126億8551万	-0.68%	14.73	0.33
11/22	2,030	2,030	2,030	2,030	+0.5%	100	126億8551万	-0.83%	14.73	0.33
11/21	2,021	2,021	2,020	2,020	-0.05%	300	126億2302万	-1.37%	14.65	0.33
11/20	2,021	2,021	2,021	2,021	0%	200	126億2926万	-1.46%	14.66	0.33
11/19	2,049	2,049	2,021	2,021	-1.41%	800	126億2926万	-1.56%	14.66	0.33
11/16	2,050	2,050	2,050	2,050	0%	800	128億1049万	-0.24%	14.87	0.33
11/15	2,050	2,050	2,025	2,050	+1.43%	500	128億1049万	-0.29%	14.87	0.33
11/14	2,050	2,050	2,021	2,021	-1.41%	200	126億2926万	-1.75%	14.66	0.33
11/13	2,050	2,050	2,050	2,050	+1.94%	100	128億1049万	-0.44%	14.87	0.33
11/12	2,013	2,013	2,011	2,011	-0.94%	200	125億6677万	-2.43%	14.59	0.33
11/06	2,031	2,031	2,030	2,030	-1.93%	400	126億8551万	-1.65%	14.73	0.33
11/05	2,070	2,070	2,070	2,070	0%	300	129億3547万	+0.24%	15.02	0.34
11/02	2,070	2,070	2,070	2,070	+0.98%	1,900	129億3547万	+0.29%	15.02	0.34
11/01	2,050	2,050	2,050	2,050	0%	1,000	128億1049万	-0.68%	14.87	0.33
10/31	2,049	2,050	2,049	2,050	+0.99%	200	128億1049万	-0.68%	14.87	0.33
10/30	2,030	2,030	2,030	2,030	-0.49%	100	126億8551万	-1.79%	14.73	0.33
10/29	2,035	2,041	2,035	2,040	-0.49%	400	127億4800万	-1.4%	14.8	0.33
10/26	2,050	2,050	2,050	2,050	+0.39%	100	128億1049万	-0.92%	14.87	0.33
10/25	2,042	2,042	2,042	2,042	+0.05%	2,000	127億6049万	-1.35%	14.81	0.33
10/24	2,041	2,041	2,041	2,041	+0.29%	100	127億5424万	-1.4%	14.81	0.33
10/23	2,035	2,035	2,035	2,035	+0.1%	200	127億1675万	-1.79%	14.76	0.33
10/22	2,033	2,033	2,033	2,033	-0.93%	500	127億425万	-1.93%	14.75	0.33
10/19	2,052	2,052	2,052	2,052	-1.16%	1,000	128億2298万	-1.06%	14.88	0.33
10/18	2,076	2,076	2,076	2,076	-2.08%	100	129億7296万	-0.05%	15.06	0.34
10/17	2,075	2,120	2,075	2,120	+0.95%	1,000	132億4792万	+2.02%	15.38	0.35
10/16	2,071	2,100	2,071	2,100	+1.2%	500	131億2294万	+1.11%	15.23	0.34
10/15	2,075	2,075	2,075	2,075	-0.24%	500	129億6671万	-0.14%	15.05	0.34
10/12	2,080	2,080	2,058	2,080	-0.43%	1,000	129億9796万	+0.05%	15.09	0.34
10/10	2,089	2,089	2,089	2,089	+0.92%	1,300	130億5420万	+0.43%	15.15	0.34
10/09	2,081	2,081	2,070	2,070	-0.05%	800	129億3547万	-0.53%	15.02	0.34
10/05	2,070	2,071	2,070	2,071	+0.24%	900	129億4172万	-0.58%	15.02	0.34
10/03	2,065	2,100	2,065	2,066	+0.05%	500	129億1047万	-1.01%	14.99	0.34
10/02	2,099	2,099	2,065	2,065	-1.67%	1,600	129億422万	-1.29%	14.98	0.34
10/01	2,080	2,100	2,072	2,100	+0.72%	1,500	131億2294万	+0.24%	15.23	0.34
09/28	2,085	2,085	2,085	2,085	+0.97%	300	130億2920万	-0.57%	15.12	0.34
09/27	2,065	2,065	2,065	2,065	+0.39%	100	129億422万	-1.71%	14.98	0.34
09/26	2,057	2,057	2,057	2,057	0%	100	128億5423万	-2.28%	14.92	0.34
09/25	2,057	2,057	2,057	2,057	+0.24%	100	128億5423万	-2.33%	14.92	0.34
09/21	2,075	2,075	2,052	2,052	-3.44%	2,400	128億2298万	-2.66%	14.88	0.33
09/20	2,125	2,125	2,125	2,125	+2.16%	800	132億7916万	+0.66%	15.41	0.35
09/19	2,078	2,080	2,051	2,080	+1.41%	2,600	129億9796万	-1.47%	15.09	0.34
09/18	2,085	2,085	2,051	2,051	-0.1%	1,300	128億1674万	-2.93%	14.88	0.33
09/14	2,075	2,100	2,053	2,053	+0.1%	1,600	128億2923万	-3.11%	14.89	0.34
09/13	2,080	2,080	2,050	2,051	-1.39%	3,100	128億1674万	-3.44%	14.88	0.33
09/10	2,080	2,080	2,080	2,080	+0.73%	100	129億9796万	-2.21%	15.09	0.34
09/07	2,022	2,072	2,022	2,065	-0.34%	1,400	129億422万	-3.05%	14.98	0.34
09/06	2,110	2,110	2,072	2,072	-1.8%	1,600	129億4796万	-2.86%	15.03	0.34
09/05	2,130	2,130	2,100	2,110	-0.33%	1,000	131億8543万	-1.17%	15.31	0.34
09/04	2,140	2,190	2,117	2,117	+0.81%	2,400	132億2917万	-0.89%	15.36	0.35
09/03	2,128	2,128	2,060	2,100	-1.22%	1,500	131億2294万	-1.69%	15.23	0.34
08/29	2,100	2,126	2,100	2,126	+1.24%	200	132億8541万	-0.47%	15.42	0.35
08/28	2,100	2,100	2,100	2,100	0%	500	131億2294万	-1.59%	15.23	0.34
08/27	2,100	2,100	2,100	2,100	0%	1,100	131億2294万	-1.55%	15.23	0.34
08/24	2,100	2,100	2,100	2,100	-1.41%	2,100	131億2294万	-1.55%	15.23	0.34
08/23	2,130	2,130	2,130	2,130	-2.29%	100	133億1041万	-0.09%	15.45	0.35
08/21	2,180	2,180	2,180	2,180	-0.41%	100	136億2286万	+2.3%	15.81	0.36
08/17	2,189	2,189	2,189	2,189	+2.29%	500	136億7910万	+2.91%	15.88	0.36
08/16	2,170	2,190	2,140	2,140	+0.47%	600	133億7290万	+0.8%	15.52	0.35
08/15	2,121	2,171	2,121	2,130	-3.14%	1,000	133億1041万	+0.42%	15.45	0.35
08/14	2,194	2,199	2,194	2,199	+2.23%	600	137億4159万	+3.73%	15.95	0.36
08/13	2,151	2,151	2,151	2,151	+2.38%	100	134億4164万	+1.65%	15.6	0.35
08/10	2,086	2,101	2,086	2,101	-0.19%	800	131億2919万	-0.57%	15.24	0.34
08/09	2,108	2,108	2,105	2,105	-0.94%	400	131億5418万	-0.33%	15.27	0.34
08/07	2,125	2,125	2,125	2,125	+0.24%	100	132億7916万	+0.57%	15.41	0.35
08/06	2,120	2,120	2,120	2,120	-0.09%	100	132億4792万	+0.33%	15.38	0.35
08/03	2,190	2,190	2,122	2,122	-3.5%	300	132億6042万	+0.38%	15.39	0.35
08/02	2,199	2,199	2,199	2,199	+0.92%	1,400	137億4159万	+4.12%	15.95	0.36
08/01	2,150	2,179	2,150	2,179	+2.3%	500	136億1661万	+3.32%	15.81	0.36
07/25	2,180	2,180	2,130	2,130	-1.62%	6,200	133億1041万	+1.09%	15.45	0.35
07/24	2,150	2,165	2,133	2,165	+1.64%	1,100	135億2912万	+2.8%	15.7	0.35
07/23	2,130	2,130	2,130	2,130	0%	2,000	133億1041万	+1.24%	15.45	0.35
07/20	2,130	2,130	2,130	2,130	0%	1,500	133億1041万	+1.24%	15.45	0.35
07/18	2,129	2,130	2,129	2,130	+0.47%	1,200	133億1041万	+1.24%	15.45	0.35
07/17	2,100	2,120	2,100	2,120	+0.95%	1,200	132億4792万	+0.71%	15.38	0.35
07/13	2,080	2,100	2,080	2,100	+0.96%	2,500	131億2294万	-0.33%	15.23	0.34
07/12	2,080	2,080	2,080	2,080	-0.05%	1,000	129億9796万	-1.38%	15.09	0.34
07/11	2,085	2,085	2,080	2,081	-0.19%	700	130億421万	-1.42%	15.1	0.34
07/10	2,085	2,085	2,085	2,085	0%	100	130億2920万	-1.33%	15.12	0.34
07/06	2,080	2,085	2,080	2,085	-0.38%	300	130億2920万	-1.42%	15.12	0.34
07/05	2,076	2,093	2,076	2,093	+0.34%	200	130億7919万	-1.13%	15.18	0.34
07/04	2,090	2,100	2,086	2,086	+0.29%	300	130億3545万	-1.6%	15.13	0.34
07/03	2,124	2,124	2,080	2,080	-0.95%	1,700	129億9796万	-1.98%	15.09	0.34
07/02	2,100	2,100	2,100	2,100	0%	4,700	131億2294万	-1.13%	15.23	0.34
06/28	2,120	2,124	2,100	2,100	0%	2,500	131億2294万	-1.18%	15.23	0.34
06/27	2,091	2,128	2,091	2,100	+0.43%	2,600	131億2294万	-1.18%	15.23	0.34
06/26	2,085	2,120	2,085	2,091	+0.77%	1,500	130億6670万	-1.69%	15.17	0.34
06/25	2,100	2,100	2,075	2,075	-2.44%	1,300	129億6671万	-2.54%	15.05	0.34
06/22	2,127	2,127	2,127	2,127	+0.09%	100	132億9166万	-0.19%	15.43	0.35
06/19	2,128	2,128	2,105	2,125	-0.14%	700	132億7916万	-0.33%	15.41	0.35
06/18	2,128	2,128	2,128	2,128	+2.01%	500	132億9791万	-0.23%	15.44	0.35

8398 筑邦銀行

株価チャート

2018/06/18～2018/12/14

株価推移

開示資料

決算

株式

チャート