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

2011/04/08

2010/11/11～2011/04/08

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
2017	10/1, 株式併合 10→1
2011
04/08	490	530	490	530	+8.16%	54,200	-	-6.69%	-	-
04/07	480	500	480	490	0%	33,000	-	-15.08%	-	-
04/06	500	510	490	490	-5.77%	47,400	-	-16.52%	-	-
04/05	540	540	510	520	-3.7%	51,300	-	-12.9%	-	-
04/04	550	560	540	540	-1.82%	11,900	-	-10.89%	-	-
04/01	540	560	540	550	+1.85%	47,900	-	-10.42%	-	-
03/31	540	550	530	540	0%	28,800	68億1944万	-13.04%	-	0.3
03/30	550	550	530	540	0%	49,500	-	-14.29%	-	-
03/29	500	540	500	540	0%	81,200	-	-15.36%	-	-
03/28	570	570	530	540	-5.26%	59,400	-	-16.54%	-	-
03/25	570	580	560	570	0%	35,100	-	-13.11%	-	-
03/24	580	580	560	570	-1.72%	74,300	-	-14.16%	-	-
03/23	570	580	550	580	+5.45%	71,700	-	-13.82%	-	-
03/22	540	570	530	550	+10%	125,300	-	-19.12%	-	-
03/18	480	500	480	500	+6.38%	128,800	-	-27.43%	-	-
03/17	430	470	430	470	+4.44%	89,000	-	-32.76%	-	-
03/16	410	500	410	450	0%	138,000	-	-36.62%	-	-
03/15	520	530	390	450	-10%	176,600	-	-37.59%	-	-
03/14	470	570	460	500	-25.37%	224,200	-	-31.69%	-	-
03/11	680	680	670	670	-4.29%	88,800	-	-9.46%	-	-
03/10	720	720	680	700	-2.78%	65,800	-	-5.53%	-	-
03/09	730	740	720	720	-1.37%	19,600	-	-2.7%	-	-
03/08	730	740	710	730	0%	78,300	-	-1.08%	-	-
03/07	740	740	730	730	-1.35%	32,400	-	-0.68%	-	-
03/04	750	760	740	740	0%	41,900	-	+0.95%	-	-
03/03	750	750	740	740	0%	18,100	-	+1.37%	-	-
03/02	740	750	740	740	-1.33%	54,100	-	+1.93%	-	-
03/01	750	760	750	750	+1.35%	34,500	-	+3.73%	-	-
02/28	730	740	730	740	0%	38,700	-	+2.92%	-	-
02/25	720	740	720	740	+1.37%	33,800	-	+3.35%	-	-
02/24	740	740	720	730	-2.67%	90,300	-	+2.24%	-	-
02/23	740	770	730	750	0%	69,600	-	+5.34%	-	-
02/22	750	770	730	750	-2.6%	165,600	-	+5.78%	-	-
02/21	770	770	750	770	+1.32%	103,000	-	+9.07%	-	-
02/18	780	780	740	760	-1.3%	181,800	-	+8.26%	-	-
02/17	800	800	760	770	-2.53%	178,200	-	+10.32%	-	-
02/16	770	790	770	790	+2.6%	237,300	-	+14%	-	-
02/15	770	790	760	770	+1.32%	117,700	-	+12.08%	-	-
02/14	750	760	750	760	+1.33%	47,400	-	+11.44%	-	-
02/10	730	750	720	750	+1.35%	50,600	-	+10.78%	-	-
02/09	750	750	720	740	0%	89,000	-	+10.12%	-	-
02/08	720	750	720	740	+2.78%	159,600	-	+10.78%	-	-
02/07	720	730	710	720	+1.41%	97,400	-	+8.76%	-	-
02/04	680	730	680	710	+4.41%	78,900	-	+7.9%	-	-
02/03	680	690	670	680	0%	92,100	-	+3.98%	-	-
02/02	670	690	660	680	+1.49%	116,800	-	+4.29%	-	-
02/01	670	680	660	670	+1.52%	16,900	-	+3.24%	-	-
01/31	660	660	650	660	-1.49%	67,900	-	+2.01%	-	-
01/28	660	680	650	670	+1.52%	149,700	-	+3.88%	-	-
01/27	660	680	650	660	+1.54%	109,300	-	+2.64%	-	-
01/26	650	670	640	650	-1.52%	41,300	-	+1.4%	-	-
01/25	660	660	650	660	+1.54%	37,400	-	+3.13%	-	-
01/24	660	660	650	650	-2.99%	24,800	-	+2.04%	-	-
01/21	670	680	660	670	-1.47%	53,600	-	+5.35%	-	-
01/20	680	680	670	680	-1.45%	59,800	-	+7.42%	-	-
01/19	680	690	670	690	+2.99%	23,800	-	+9.52%	-	-
01/18	670	680	670	670	0%	38,300	-	+6.86%	-	-
01/17	680	680	660	670	0%	31,100	-	+7.37%	-	-
01/14	660	680	660	670	+1.52%	98,800	-	+7.89%	-	-
01/13	670	670	650	660	+1.54%	44,800	-	+6.8%	-	-
01/12	640	660	640	650	+1.56%	69,200	-	+5.86%	-	-
01/11	640	640	620	640	0%	67,700	-	+4.75%	-	-
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%	-	-

大東銀行（8563）の株価チャート

2010/11/11～2011/04/08

株価推移

開示資料

決算

株式

チャート