大東銀行（8563）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

2011/01/07

2010/08/11～2011/01/07

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
2011
01/07	640	650	640	640	0%	19,800	-	+5.09%	-	-
01/06	640	650	630	640	+1.59%	45,600	-	+5.44%	-	-
01/05	630	640	620	630	0%	43,700	-	+4.3%	-	-
01/04	610	630	610	630	+3.28%	22,300	-	+4.65%	-	-
2010
12/30	620	620	600	610	-1.61%	27,200	-	+1.67%	-	-
12/29	610	620	600	620	+1.64%	32,500	-	+3.51%	-	-
12/28	610	610	600	610	0%	9,000	-	+2.18%	-	-
12/27	610	620	600	610	0%	20,200	-	+2.35%	-	-
12/24	630	630	600	610	-3.17%	58,100	-	+2.52%	-	-
12/22	610	630	610	630	+3.28%	25,200	-	+6.24%	-	-
12/21	620	620	610	610	-1.61%	29,400	-	+3.39%	-	-
12/20	620	630	610	620	+1.64%	42,900	-	+5.44%	-	-
12/17	610	620	610	610	0%	42,800	-	+4.1%	-	-
12/16	600	620	590	610	+1.67%	60,100	-	+4.45%	-	-
12/15	610	610	600	600	-1.64%	28,800	-	+3.09%	-	-
12/14	610	610	600	610	0%	26,600	-	+5.17%	-	-
12/13	610	610	600	610	0%	35,900	-	+5.54%	-	-
12/10	600	620	600	610	0%	64,500	-	+5.9%	-	-
12/09	600	610	590	610	+1.67%	31,900	-	+6.46%	-	-
12/08	590	600	580	600	+1.69%	41,700	-	+5.45%	-	-
12/07	590	590	580	590	0%	10,800	-	+4.24%	-	-
12/06	580	590	580	590	+3.51%	11,100	-	+4.98%	-	-
12/03	580	580	570	570	0%	12,100	-	+1.97%	-	-
12/02	590	590	570	570	-3.39%	25,600	-	+2.33%	-	-
12/01	580	590	570	590	+1.72%	7,500	-	+6.12%	-	-
11/30	580	590	580	580	0%	13,100	-	+4.88%	-	-
11/29	580	590	580	580	0%	22,400	-	+5.26%	-	-
11/26	580	590	570	580	0%	71,200	-	+5.65%	-	-
11/25	570	580	560	580	+1.75%	50,500	-	+6.23%	-	-
11/24	570	580	570	570	-1.72%	22,000	-	+4.78%	-	-
11/22	590	590	570	580	-1.69%	45,500	-	+6.81%	-	-
11/19	570	590	570	590	+3.51%	62,600	-	+9.06%	-	-
11/18	560	570	560	570	+1.79%	32,300	-	+5.75%	-	-
11/17	550	560	550	560	+1.82%	18,500	-	+4.28%	-	-
11/16	570	570	550	550	-3.51%	39,800	-	+2.61%	-	-
11/15	560	570	550	570	+1.79%	19,500	-	+6.15%	-	-
11/12	570	570	560	560	-1.75%	15,300	-	+4.48%	-	-
11/11	570	580	560	570	0%	44,500	-	+6.15%	-	-
11/10	550	570	540	570	+3.64%	65,100	-	+6.15%	-	-
11/09	540	550	540	550	0%	4,800	-	+2.61%	-	-
11/08	550	550	540	550	0%	9,700	-	+2.42%	-	-
11/05	540	550	540	550	+1.85%	35,000	-	+2.23%	-	-
11/04	520	550	520	540	+3.85%	34,100	-	0%	-	-
11/02	510	520	510	520	+1.96%	5,500	-	-4.06%	-	-
11/01	500	520	500	510	+2%	17,500	-	-6.42%	-	-
10/29	510	510	500	500	-1.96%	24,000	-	-8.76%	-	-
10/28	520	520	510	510	-3.77%	28,700	-	-7.44%	-	-
10/27	520	530	520	530	0%	11,200	-	-4.33%	-	-
10/26	520	540	520	530	+1.92%	29,100	-	-4.68%	-	-
10/25	540	540	520	520	-3.7%	12,000	-	-6.98%	-	-
10/22	520	540	520	540	+3.85%	31,100	-	-3.91%	-	-
10/21	530	530	520	520	0%	10,400	-	-7.8%	-	-
10/20	540	540	520	520	0%	10,900	-	-8.29%	-	-
10/19	530	540	520	520	-3.7%	12,000	-	-8.77%	-	-
10/18	530	540	520	540	+1.89%	13,000	-	-5.59%	-	-
10/15	540	540	520	530	-1.85%	10,200	-	-7.67%	-	-
10/14	530	540	530	540	+1.89%	18,100	-	-6.25%	-	-
10/13	540	550	530	530	-1.85%	24,100	-	-8.3%	-	-
10/12	560	560	540	540	-3.57%	14,100	-	-7.06%	-	-
10/08	560	570	560	560	+1.82%	16,900	-	-3.78%	-	-
10/07	560	580	550	550	-5.17%	47,100	-	-5.66%	-	-
10/06	570	590	560	580	+1.75%	14,000	-	-0.68%	-	-
10/05	550	570	550	570	+1.79%	17,500	-	-2.4%	-	-
10/04	570	570	550	560	-1.75%	19,100	-	-4.27%	-	-
10/01	580	580	570	570	-1.72%	3,200	-	-2.73%	-	-
09/30	580	580	580	580	-1.69%	5,800	-	-1.19%	-	-
09/29	590	590	580	590	0%	7,400	-	+0.34%	-	-
09/28	590	590	580	590	0%	4,700	-	+0.34%	-	-
09/27	590	590	580	590	+1.72%	17,200	-	+0.34%	-	-
09/24	580	590	580	580	0%	6,400	-	-1.53%	-	-
09/22	590	590	580	580	-1.69%	3,600	-	-1.69%	-	-
09/21	590	590	590	590	0%	10,400	-	0%	-	-
09/17	600	600	590	590	0%	24,000	-	-0.17%	-	-
09/16	600	600	580	590	-1.67%	13,200	-	-0.34%	-	-
09/15	590	600	580	600	+1.69%	16,900	-	+1.18%	-	-
09/14	590	590	580	590	0%	4,100	-	-0.51%	-	-
09/13	590	590	580	590	0%	11,700	-	-0.67%	-	-
09/10	590	600	580	590	+1.72%	20,500	-	-1.01%	-	-
09/09	580	590	580	580	0%	6,400	-	-3.01%	-	-
09/08	590	590	580	580	-1.69%	6,100	-	-3.17%	-	-
09/07	600	600	580	590	-1.67%	10,300	-	-1.67%	-	-
09/06	580	600	580	600	+1.69%	10,100	-	-0.17%	-	-
09/03	580	590	580	590	+3.51%	9,900	-	-1.99%	-	-
09/02	580	590	570	570	-1.72%	11,900	-	-5.63%	-	-
09/01	570	590	570	580	0%	22,000	-	-4.29%	-	-
08/31	590	590	580	580	-1.69%	5,300	-	-4.61%	-	-
08/30	590	600	580	590	+1.72%	8,000	-	-3.28%	-	-
08/27	580	590	570	580	-1.69%	23,700	-	-5.07%	-	-
08/26	600	600	580	590	0%	4,200	-	-3.75%	-	-
08/25	590	600	580	590	-1.67%	10,700	-	-3.91%	-	-
08/24	590	600	580	600	0%	14,800	-	-2.28%	-	-
08/23	590	600	590	600	+1.69%	4,700	-	-2.44%	-	-
08/20	610	610	590	590	-3.28%	12,300	-	-4.22%	-	-
08/19	590	610	590	610	+1.67%	7,300	-	-1.29%	-	-
08/18	580	610	580	600	+1.69%	18,100	-	-3.23%	-	-
08/17	610	610	570	590	-3.28%	28,100	-	-5.14%	-	-
08/16	610	620	600	610	-1.61%	4,700	-	-2.24%	-	-
08/13	610	620	610	620	+1.64%	5,200	-	-0.8%	-	-
08/12	600	610	590	610	+1.67%	13,100	-	-2.56%	-	-
08/11	610	620	600	600	-4.76%	14,200	-	-4.46%	-	-

大東銀行（8563）の株価チャート

2010/08/11～2011/01/07

株価推移

開示資料

決算

株式

チャート