8551 北日本銀行

株価チャート

2019/01/08

2018/08/09～2019/01/08

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
2019
01/08	2,286	2,301	2,240	2,280	-1%	12,000	200億4980万	-1.6%	14.66	0.27
01/07	2,364	2,377	2,275	2,303	+1.72%	26,900	202億5206万	-0.99%	14.8	0.27
01/04	2,201	2,269	2,201	2,264	+1.39%	12,900	199億910万	-2.92%	14.55	0.26
2018
12/28	2,199	2,256	2,190	2,233	+2.29%	10,400	196億3650万	-4.57%	14.35	0.26
12/27	2,140	2,188	2,140	2,183	+4%	8,900	191億9681万	-7.11%	14.03	0.26
12/26	2,076	2,127	2,076	2,099	+1.11%	9,400	184億5813万	-11.21%	13.49	0.25
12/25	2,076	2,096	2,049	2,076	-0.19%	12,700	182億5587万	-12.85%	13.34	0.24
12/21	2,223	2,230	2,080	2,080	-7.1%	18,900	182億9105万	-13.37%	13.37	0.24
12/20	2,250	2,270	2,222	2,239	-0.84%	14,900	196億8926万	-7.48%	14.39	0.26
12/19	2,313	2,313	2,247	2,258	-2.59%	9,600	198億5634万	-7.15%	14.51	0.26
12/18	2,307	2,333	2,297	2,318	+0.48%	20,200	203億8397万	-5.12%	14.9	0.27
12/17	2,300	2,313	2,283	2,307	-1.2%	14,100	202億8724万	-5.84%	14.83	0.27
12/14	2,351	2,371	2,330	2,335	-1.48%	13,900	205億3346万	-5%	15.01	0.27
12/13	2,363	2,394	2,363	2,370	+0.21%	8,400	208億4124万	-3.81%	15.23	0.28
12/12	2,309	2,385	2,309	2,365	+2.69%	13,000	207億9728万	-4.25%	15.2	0.28
12/11	2,355	2,355	2,283	2,303	-0.82%	11,700	202億5206万	-6.95%	14.8	0.27
12/10	2,312	2,343	2,310	2,322	-0.26%	9,900	204億1914万	-6.45%	14.93	0.27
12/07	2,386	2,391	2,319	2,328	-2.35%	13,400	204億7191万	-6.47%	14.96	0.27
12/06	2,427	2,431	2,375	2,384	-1.93%	18,000	209億6436万	-4.49%	15.32	0.28
12/05	2,480	2,480	2,427	2,431	-2.21%	10,200	213億7766万	-2.8%	15.63	0.28
12/04	2,573	2,573	2,479	2,486	-2.97%	13,400	218億6132万	-0.76%	15.98	0.29
12/03	2,481	2,570	2,480	2,562	+3.14%	12,600	225億2965万	+2.4%	16.47	0.3
11/30	2,480	2,495	2,470	2,484	+0.57%	7,400	218億4373万	-0.48%	15.97	0.29
11/29	2,478	2,500	2,458	2,470	+0.65%	5,000	217億2062万	-0.88%	15.88	0.29
11/28	2,500	2,500	2,454	2,454	-1.72%	7,800	215億7992万	-1.56%	15.77	0.29
11/27	2,495	2,520	2,484	2,497	+1.75%	11,900	219億5805万	+0.16%	16.05	0.29
11/26	2,470	2,508	2,436	2,454	-0.65%	3,700	215億7992万	-1.6%	15.77	0.29
11/22	2,498	2,499	2,428	2,470	+0.16%	7,300	217億2062万	-1.04%	15.88	0.29
11/21	2,495	2,516	2,460	2,466	-2.95%	5,700	216億8545万	-1.28%	15.85	0.29
11/20	2,545	2,578	2,538	2,541	-0.51%	5,800	223億4498万	+1.56%	16.33	0.3
11/19	2,547	2,570	2,517	2,554	+0.27%	6,100	224億5930万	+2.16%	16.42	0.3
11/16	2,572	2,576	2,528	2,547	-0.39%	6,700	223億9774万	+1.96%	16.37	0.3
11/15	2,522	2,603	2,513	2,557	+0.91%	7,400	224億8568万	+2.36%	16.44	0.3
11/14	2,543	2,585	2,534	2,534	-0.35%	7,000	222億8342万	+1.4%	16.29	0.3
11/13	2,487	2,559	2,483	2,543	+2.25%	9,300	223億6257万	+1.56%	16.35	0.3
11/12	2,490	2,501	2,475	2,487	-0.28%	4,300	218億7012万	-0.8%	15.99	0.29
11/09	2,494	2,533	2,488	2,494	-0.44%	5,000	219億3167万	-0.83%	16.03	0.29
11/08	2,534	2,560	2,492	2,505	-0.12%	5,800	220億2840万	-0.6%	16.1	0.29
11/07	2,522	2,566	2,499	2,508	+0.36%	4,000	220億5479万	-0.63%	16.12	0.29
11/06	2,465	2,523	2,465	2,499	+1.42%	4,000	219億7564万	-1.19%	16.06	0.29
11/05	2,454	2,499	2,454	2,464	-1.44%	9,900	216億6786万	-2.76%	15.84	0.29
11/02	2,533	2,542	2,472	2,500	-0.24%	12,100	219億8444万	-1.61%	16.07	0.29
11/01	2,526	2,535	2,466	2,506	-0.32%	9,300	220億3720万	-1.69%	16.11	0.29
10/31	2,515	2,534	2,486	2,514	-0.51%	8,300	221億755万	-1.68%	16.16	0.29
10/30	2,440	2,534	2,435	2,527	+5.16%	20,000	222億2187万	-1.56%	16.24	0.3
10/29	2,414	2,464	2,403	2,403	-0.29%	7,400	211億3144万	-6.53%	15.45	0.28
10/26	2,441	2,444	2,407	2,410	+0.12%	5,800	211億9300万	-6.63%	15.49	0.28
10/25	2,450	2,453	2,402	2,407	-2.75%	10,200	211億6661万	-7.07%	15.47	0.28
10/24	2,513	2,513	2,432	2,475	+0.2%	10,300	217億6459万	-4.66%	15.91	0.29
10/23	2,518	2,518	2,470	2,470	-1.71%	8,800	217億2062万	-5.04%	15.88	0.29
10/22	2,508	2,560	2,497	2,513	+0.2%	3,000	220億9875万	-3.53%	16.15	0.29
10/19	2,491	2,530	2,489	2,508	-0.87%	5,900	220億5479万	-3.83%	16.12	0.29
10/18	2,578	2,580	2,515	2,530	-0.98%	9,000	222億4825万	-3.1%	16.26	0.3
10/17	2,499	2,561	2,499	2,555	+2.86%	6,700	224億6809万	-2.22%	16.42	0.3
10/16	2,497	2,509	2,480	2,484	-0.88%	7,600	218億4373万	-4.94%	15.97	0.29
10/15	2,550	2,550	2,501	2,506	-1.73%	9,200	220億3720万	-4.17%	16.11	0.29
10/12	2,581	2,583	2,550	2,550	-1.28%	9,300	224億2412万	-2.52%	16.39	0.3
10/11	2,613	2,646	2,580	2,583	-3%	11,600	227億1432万	-1.34%	16.6	0.3
10/10	2,623	2,691	2,623	2,663	+1.52%	6,100	234億1782万	+1.72%	17.12	0.31
10/09	2,673	2,673	2,567	2,623	-1.87%	5,200	230億6607万	+0.31%	16.86	0.31
10/05	2,633	2,674	2,625	2,673	+1.91%	4,300	235億576万	+2.26%	17.18	0.31
10/04	2,616	2,658	2,613	2,623	+0.5%	5,300	230億6607万	+0.46%	16.86	0.31
10/03	2,606	2,630	2,600	2,610	-0.68%	6,700	229億5175万	+0.04%	16.78	0.31
10/02	2,641	2,660	2,611	2,628	+0.11%	10,200	231億1004万	+0.73%	16.89	0.31
10/01	2,624	2,633	2,592	2,625	-0.68%	6,100	230億8366万	+0.69%	16.87	0.31
09/28	2,673	2,710	2,643	2,643	-2%	5,300	232億4194万	+1.46%	16.99	0.31
09/27	2,702	2,726	2,679	2,697	-0.19%	15,800	237億1681万	+3.65%	17.34	0.32
09/26	2,705	2,710	2,625	2,702	-2.1%	18,400	237億6078万	+4.08%	17.37	0.32
09/25	2,670	2,760	2,659	2,760	+4.43%	18,400	242億7082万	+6.44%	17.74	0.32
09/21	2,643	2,666	2,604	2,643	-0.19%	16,000	232億4194万	+2.09%	16.99	0.31
09/20	2,613	2,667	2,594	2,648	+0.61%	12,800	232億8591万	+2.28%	17.02	0.31
09/19	2,589	2,640	2,575	2,632	+2.85%	11,200	231億4521万	+1.66%	16.92	0.31
09/18	2,570	2,599	2,556	2,559	-1.27%	10,400	225億327万	-1.16%	16.45	0.3
09/14	2,594	2,597	2,560	2,592	+0.9%	18,100	227億9346万	0%	16.66	0.3
09/13	2,624	2,624	2,550	2,569	-1.31%	8,300	225億9121万	-1%	16.51	0.3
09/12	2,555	2,613	2,521	2,603	+0.7%	9,900	228億9019万	+0.15%	16.73	0.3
09/11	2,564	2,586	2,536	2,585	+0.82%	5,200	227億3191万	-0.62%	16.62	0.3
09/10	2,516	2,581	2,516	2,564	+0.55%	4,600	225億4724万	-1.54%	16.48	0.3
09/07	2,534	2,555	2,496	2,550	+0.31%	6,800	224億2412万	-2.15%	16.39	0.3
09/06	2,560	2,569	2,541	2,542	+0.2%	3,000	223億5377万	-2.53%	16.34	0.3
09/05	2,560	2,562	2,534	2,537	-1.82%	6,200	223億980万	-2.91%	16.31	0.3
09/04	2,610	2,610	2,560	2,584	-0.08%	7,700	227億2311万	-1.34%	16.61	0.3
09/03	2,565	2,586	2,552	2,586	-0.04%	4,900	227億4070万	-1.3%	16.62	0.3
08/31	2,605	2,626	2,587	2,587	-0.81%	6,800	227億4949万	-1.52%	16.63	0.3
08/30	2,612	2,627	2,608	2,608	+0.62%	3,500	229億3416万	-0.87%	16.76	0.3
08/29	2,596	2,607	2,578	2,592	+0.7%	2,600	227億9346万	-1.59%	16.66	0.3
08/28	2,617	2,622	2,574	2,574	-1.64%	3,200	226億3517万	-2.35%	16.55	0.3
08/27	2,569	2,620	2,569	2,617	+1.55%	1,800	230億1331万	-0.8%	16.82	0.31
08/24	2,569	2,584	2,566	2,577	+0.51%	1,500	226億6156万	-2.35%	16.56	0.3
08/23	2,569	2,586	2,564	2,564	-0.19%	1,700	225億4724万	-2.77%	16.48	0.3
08/22	2,558	2,579	2,558	2,569	+0.55%	4,200	225億9121万	-2.62%	16.51	0.3
08/21	2,600	2,601	2,555	2,555	-3.18%	9,300	224億6809万	-3.07%	16.42	0.3
08/20	2,660	2,664	2,628	2,639	-0.15%	7,500	232億677万	+0.19%	16.96	0.31
08/17	2,676	2,683	2,641	2,643	-0.23%	7,100	232億4194万	+0.57%	16.99	0.31
08/16	2,630	2,649	2,603	2,649	+0.49%	4,100	232億9471万	+0.99%	17.03	0.31
08/15	2,655	2,677	2,625	2,636	-0.72%	5,300	231億8039万	+0.69%	16.94	0.31
08/14	2,623	2,657	2,623	2,655	+1.22%	4,100	233億4747万	+1.61%	17.07	0.31
08/13	2,635	2,685	2,602	2,623	-1.58%	10,000	230億6607万	+0.65%	16.86	0.31
08/10	2,679	2,679	2,642	2,665	0%	5,400	234億3541万	+2.46%	17.13	0.31
08/09	2,679	2,679	2,651	2,665	+0.04%	2,800	234億3541万	+2.82%	17.13	0.31

8551 北日本銀行

株価チャート

2018/08/09～2019/01/08

株価推移

開示資料

決算

株式

チャート