8543 みなと銀行

株価チャート

2017/03/31

2016/11/04～2017/03/31

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
03/31	2,125	2,164	2,069	2,069	-1.94%	27,000	850億2596万	-6.46%	11.93	0.62
03/30	2,129	2,147	2,100	2,110	-1.49%	28,300	867億1086万	-5%	12.16	0.63
03/29	2,145	2,158	2,111	2,142	-1.97%	23,100	880億2591万	-3.95%	12.35	0.64
03/28	2,150	2,185	2,150	2,185	+3.02%	42,800	897億9300万	-2.41%	12.6	0.65
03/27	2,139	2,141	2,108	2,121	-0.84%	29,600	871億6291万	-5.69%	12.23	0.63
03/24	2,079	2,146	2,079	2,139	+2.89%	35,400	879億262万	-5.02%	12.33	0.64
03/23	2,115	2,117	2,077	2,079	-2.9%	42,000	854億3691万	-7.8%	11.98	0.62
03/22	2,132	2,158	2,115	2,141	-1.88%	34,400	879億8481万	-5.22%	12.34	0.64
03/21	2,180	2,210	2,165	2,182	-0.37%	23,300	896億6971万	-3.45%	12.58	0.65
03/17	2,193	2,194	2,157	2,190	-0.14%	53,000	899億9848万	-3.05%	12.62	0.66
03/16	2,218	2,218	2,182	2,193	-1.44%	40,600	901億2176万	-2.88%	12.64	0.66
03/15	2,220	2,237	2,216	2,225	-0.89%	25,500	914億3681万	-1.24%	12.83	0.67
03/14	2,242	2,256	2,224	2,245	+0.22%	20,400	922億5871万	-0.13%	12.94	0.67
03/13	2,282	2,288	2,240	2,240	-1.97%	41,200	920億5324万	-0.09%	12.91	0.67
03/10	2,300	2,303	2,271	2,285	+0.71%	54,700	939億252万	+2.15%	13.17	0.68
03/09	2,252	2,275	2,245	2,269	+0.44%	20,500	932億4500万	+1.7%	13.08	0.68
03/08	2,245	2,271	2,245	2,259	-1.27%	37,000	928億3405万	+1.67%	13.02	0.68
03/07	2,290	2,294	2,277	2,288	+0.04%	21,900	940億2581万	+3.3%	13.19	0.68
03/06	2,274	2,308	2,230	2,287	-1%	64,300	939億8471万	+3.58%	13.18	0.68
03/03	2,255	2,316	2,245	2,310	+0.35%	46,100	949億2990万	+4.86%	13.32	0.69
03/02	2,300	2,324	2,269	2,302	+1.45%	44,200	946億114万	+4.78%	13.27	0.69
03/01	2,292	2,292	2,252	2,269	-1.9%	23,600	932億4500万	+3.51%	13.08	0.68
02/28	2,226	2,354	2,226	2,313	+4.33%	88,400	950億5319万	+5.86%	13.33	0.69
02/27	2,251	2,261	2,202	2,217	-1.51%	29,100	911億805万	+1.88%	12.78	0.66
02/24	2,260	2,280	2,232	2,251	-1.01%	28,800	925億528万	+3.64%	12.98	0.67
02/23	2,280	2,298	2,260	2,274	-2.94%	70,000	934億5047万	+4.89%	13.11	0.68
02/22	2,369	2,389	2,300	2,343	-0.72%	53,700	962億8604万	+8.32%	13.51	0.7
02/21	2,388	2,394	2,324	2,360	-3.2%	150,100	969億8466万	+9.61%	13.6	0.71
02/20	2,201	2,449	2,183	2,438	+10.32%	74,900	1001億9009万	+13.82%	14.05	0.73
02/17	2,205	2,226	2,197	2,210	+0.23%	21,500	908億2038万	+3.8%	12.74	0.66
02/16	2,191	2,242	2,191	2,205	+0.64%	31,900	906億1490万	+3.72%	12.71	0.66
02/15	2,174	2,209	2,174	2,191	+1.34%	26,800	900億3957万	+3.2%	12.63	0.66
02/14	2,179	2,198	2,162	2,162	+0.46%	21,000	888億4781万	+1.93%	12.46	0.65
02/13	2,192	2,195	2,148	2,152	-0.51%	14,900	884億3686万	+1.51%	12.41	0.64
02/10	2,109	2,170	2,090	2,163	+4.24%	24,800	888億8891万	+1.98%	12.47	0.65
02/09	2,083	2,084	2,062	2,075	-0.53%	10,800	852億7253万	-2.12%	11.96	0.62
02/08	2,109	2,109	2,060	2,086	-1.18%	11,300	857億2458万	-1.79%	12.02	0.62
02/07	2,088	2,136	2,088	2,111	+0.14%	7,800	867億5196万	-0.61%	12.17	0.63
02/06	2,155	2,155	2,097	2,108	-0.75%	16,700	866億2867万	-0.75%	12.15	0.63
02/03	2,046	2,143	2,046	2,124	+4.02%	37,700	872億8619万	-0.09%	12.24	0.64
02/02	2,110	2,123	2,038	2,042	-2.99%	31,500	839億1639万	-3.95%	11.77	0.61
02/01	2,086	2,120	2,059	2,105	-0.33%	19,200	865億538万	-1.13%	12.13	0.63
01/31	2,138	2,138	2,100	2,112	-1.4%	14,200	867億9305万	-0.85%	12.17	0.63
01/30	2,144	2,156	2,119	2,142	-0.97%	16,800	880億2591万	+0.52%	12.35	0.64
01/27	2,188	2,197	2,144	2,163	-0.46%	18,800	888億8891万	+1.6%	12.47	0.65
01/26	2,119	2,178	2,119	2,173	+3.33%	24,600	892億9986万	+2.16%	12.53	0.65
01/25	2,119	2,122	2,084	2,103	+0.96%	16,800	864億2319万	-0.99%	12.12	0.63
01/24	2,098	2,113	2,070	2,083	-1.51%	13,600	856億129万	-1.84%	12.01	0.62
01/23	2,159	2,160	2,111	2,115	-2.26%	11,200	869億1634万	-0.24%	12.19	0.63
01/20	2,141	2,175	2,131	2,164	+1.07%	16,800	889億3000万	+2.22%	12.47	0.65
01/19	2,100	2,149	2,100	2,141	+2.2%	17,200	879億8481万	+1.47%	12.34	0.64
01/18	2,099	2,099	2,068	2,095	-0.19%	24,300	860億9443万	-0.48%	12.08	0.63
01/17	2,103	2,124	2,060	2,099	-0.19%	28,900	862億5881万	-0.1%	12.1	0.63
01/16	2,126	2,141	2,096	2,103	-1.08%	19,500	864億2319万	+0.29%	12.12	0.63
01/13	2,108	2,133	2,104	2,126	0%	17,400	873億6838万	+1.72%	12.26	0.64
01/12	2,133	2,153	2,100	2,126	-1.25%	18,700	873億6838万	+2.02%	12.26	0.64
01/11	2,150	2,161	2,129	2,153	+0.89%	19,400	884億7795万	+3.61%	12.41	0.64
01/10	2,145	2,162	2,119	2,134	-1.61%	23,200	876億9715万	+2.99%	12.3	0.64
01/06	2,141	2,171	2,115	2,169	+0.42%	20,200	891億3548万	+5.09%	12.5	0.65
01/05	2,174	2,175	2,134	2,160	-0.32%	20,100	887億6562万	+5.01%	12.45	0.65
01/04	2,104	2,168	2,094	2,167	+3.68%	26,100	890億5329万	+5.66%	12.49	0.65
2016
12/30	2,096	2,108	2,057	2,090	-1.14%	20,200	858億8896万	+2.25%	12.05	0.63
12/29	2,128	2,128	2,077	2,114	-1.54%	24,700	868億7524万	+3.63%	12.18	0.63
12/28	2,131	2,147	2,127	2,147	+0.94%	10,100	882億3138万	+5.5%	12.37	0.64
12/27	2,130	2,159	2,119	2,127	+0.09%	27,400	874億948万	+4.83%	12.26	0.64
12/26	2,137	2,137	2,122	2,125	+0.14%	21,900	873億2729万	+5.04%	12.25	0.64
12/22	2,110	2,130	2,086	2,122	-0.05%	17,300	872億400万	+5.21%	12.23	0.63
12/21	2,118	2,160	2,107	2,123	+0.43%	36,900	872億4510万	+5.67%	12.24	0.64
12/20	2,105	2,118	2,083	2,114	+0.43%	17,300	868億7524万	+5.7%	12.18	0.63
12/19	2,091	2,118	2,081	2,105	+0.67%	27,600	865億538万	+5.67%	12.13	0.63
12/16	2,063	2,100	2,028	2,091	+1.36%	61,000	859億3005万	+5.5%	12.05	0.63
12/15	2,034	2,070	2,021	2,063	+1.28%	43,200	847億7939万	+4.56%	11.89	0.62
12/14	2,050	2,050	1,999	2,037	-0.24%	27,600	837億1091万	+3.93%	11.74	0.61
12/13	1,980	2,050	1,961	2,042	+3.13%	30,300	839億1639万	+4.56%	11.77	0.61
12/12	2,010	2,010	1,946	1,980	-1.25%	34,600	813億6849万	+1.75%	11.41	0.59
12/09	1,987	2,005	1,987	2,005	+0.25%	58,100	823億9586万	+3.4%	11.56	0.6
12/08	2,002	2,008	1,972	2,000	+0.25%	34,200	821億9039万	+3.47%	11.53	0.6
12/07	1,964	1,999	1,954	1,995	+2.62%	33,100	819億8491万	+3.42%	11.5	0.6
12/06	1,958	1,967	1,915	1,944	-0.61%	46,200	798億8906万	+0.93%	11.2	0.58
12/05	1,985	1,986	1,955	1,956	-1.71%	18,000	803億8220万	+1.45%	11.27	0.59
12/02	2,000	2,005	1,982	1,990	-0.2%	18,900	817億7944万	+3.27%	11.47	0.6
12/01	1,980	2,028	1,965	1,994	+2.36%	22,700	819億4382万	+3.64%	11.49	0.6
11/30	1,984	1,986	1,940	1,948	-1.81%	29,600	800億5344万	+1.41%	11.23	0.58
11/29	2,001	2,001	1,971	1,984	-0.85%	13,500	815億3287万	+3.44%	11.43	0.59
11/28	1,975	2,004	1,966	2,001	+0.05%	14,000	822億3148万	+4.55%	11.53	0.6
11/25	1,990	2,000	1,978	2,000	+0.5%	24,400	821億9039万	+4.71%	11.53	0.6
11/24	2,004	2,004	1,965	1,990	-0.4%	18,300	817億7944万	+4.52%	11.47	0.6
11/22	1,985	1,999	1,966	1,998	+0.91%	11,400	821億820万	+5.27%	11.52	0.6
11/21	1,990	2,004	1,973	1,980	-0.25%	19,100	813億6849万	+4.65%	11.41	0.59
11/18	1,980	1,987	1,948	1,985	+0.76%	40,400	815億7396万	+5.36%	11.44	0.59
11/17	1,930	1,970	1,898	1,970	+2.07%	53,600	809億5753万	+4.95%	11.35	0.59
11/16	1,900	1,930	1,892	1,930	+2.12%	29,600	793億1373万	+3.37%	11.12	0.58
11/15	1,916	1,928	1,869	1,890	-1.36%	33,000	776億6992万	+1.56%	10.89	0.57
11/14	1,873	1,918	1,873	1,916	+2.3%	26,300	787億3839万	+3.23%	11.04	0.57
11/11	1,914	1,927	1,841	1,873	+0.64%	40,200	769億7130万	+1.24%	10.8	0.56
11/10	1,915	1,915	1,832	1,861	+8.07%	36,800	764億7816万	+0.92%	10.73	0.56
11/09	1,911	1,915	1,720	1,722	-8.26%	39,800	707億6592万	-6.31%	9.92	0.52
11/08	1,869	1,917	1,818	1,877	+1.46%	23,900	771億3568万	+2.29%	10.82	0.56
11/07	1,846	1,887	1,844	1,850	+2.21%	12,500	760億2611万	+1.43%	10.66	0.55
11/04	1,836	1,838	1,791	1,810	-2.16%	31,100	743億8230万	-0.44%	10.43	0.54

8543 みなと銀行

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート