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

2011/07/25

2011/02/28～2011/07/25

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
07/25	510	520	510	510	-1.92%	12,000	-	+3.87%	-	-
07/22	510	520	500	520	+4%	34,200	-	+6.56%	-	-
07/21	490	500	480	500	+2.04%	59,500	-	+3.09%	-	-
07/20	500	500	490	490	0%	21,000	-	+1.45%	-	-
07/19	490	500	480	490	-2%	13,100	-	+1.66%	-	-
07/15	490	500	480	500	+2.04%	12,800	-	+4.17%	-	-
07/14	490	490	480	490	0%	25,800	-	+2.51%	-	-
07/13	490	500	480	490	-2%	21,100	-	+2.94%	-	-
07/12	490	500	480	500	0%	42,100	-	+5.49%	-	-
07/11	500	510	490	500	0%	29,300	-	+5.93%	-	-
07/08	500	500	490	500	+2.04%	37,200	-	+6.38%	-	-
07/07	500	510	490	490	-2%	21,500	-	+4.7%	-	-
07/06	500	510	500	500	0%	36,800	-	+7.07%	-	-
07/05	510	510	490	500	-1.96%	50,100	-	+7.3%	-	-
07/04	500	510	500	510	+4.08%	24,300	-	+9.68%	-	-
07/01	490	500	480	490	+2.08%	22,000	-	+5.83%	-	-
06/30	490	490	480	480	-4%	30,000	61億5775万	+3.9%	4.05	0.24
06/29	500	500	490	500	+2.04%	30,800	-	+8.23%	-	-
06/28	490	490	480	490	0%	22,200	-	+6.29%	-	-
06/27	480	490	480	490	+2.08%	10,100	-	+6.52%	-	-
06/24	480	500	480	480	0%	41,100	-	+4.58%	-	-
06/23	470	480	470	480	+2.13%	12,800	-	+4.8%	-	-
06/22	460	470	460	470	+2.17%	20,000	-	+2.62%	-	-
06/21	460	460	450	460	+2.22%	3,600	-	+0.44%	-	-
06/20	460	460	450	450	+2.27%	38,400	-	-1.75%	-	-
06/17	450	450	440	440	0%	21,600	-	-3.93%	-	-
06/16	450	450	440	440	-2.22%	18,400	-	-4.35%	-	-
06/15	450	460	450	450	-2.17%	11,000	-	-2.6%	-	-
06/14	450	470	450	460	+2.22%	22,600	-	-0.86%	-	-
06/13	440	450	440	450	+2.27%	9,200	-	-3.23%	-	-
06/10	450	460	440	440	0%	33,700	-	-5.98%	-	-
06/09	440	450	440	440	0%	15,100	-	-6.38%	-	-
06/08	450	450	440	440	-2.22%	24,300	-	-7.17%	-	-
06/07	440	460	440	450	0%	16,100	-	-5.46%	-	-
06/06	460	460	450	450	-2.17%	51,800	-	-5.86%	-	-
06/03	460	470	460	460	0%	4,900	-	-4.37%	-	-
06/02	470	470	460	460	-2.13%	15,700	-	-4.56%	-	-
06/01	480	480	460	470	0%	14,400	-	-2.89%	-	-
05/31	470	480	460	470	0%	16,700	-	-3.29%	-	-
05/30	460	470	460	470	0%	12,500	-	-3.49%	-	-
05/27	460	480	460	470	0%	7,700	-	-3.69%	-	-
05/26	470	470	460	470	0%	8,700	-	-4.08%	-	-
05/25	460	470	460	470	+2.17%	5,700	-	-4.47%	-	-
05/24	460	470	460	460	-2.13%	14,900	-	-6.88%	-	-
05/23	470	470	460	470	0%	6,700	-	-5.24%	-	-
05/20	470	480	470	470	+2.17%	23,200	-	-5.62%	-	-
05/19	470	470	460	460	-2.13%	15,200	-	-8%	-	-
05/18	460	480	460	470	+2.17%	26,300	-	-6.56%	-	-
05/17	470	480	460	460	-2.13%	29,000	-	-8.73%	-	-
05/16	480	490	470	470	-2.08%	34,100	-	-6.93%	-	-
05/13	490	490	480	480	-2.04%	23,500	-	-5.33%	-	-
05/12	490	500	490	490	0%	18,900	-	-3.73%	-	-
05/11	500	510	490	490	-2%	35,300	-	-4.3%	-	-
05/10	510	510	500	500	-1.96%	19,000	-	-2.72%	-	-
05/09	510	510	500	510	0%	13,200	-	-0.97%	-	-
05/06	510	520	500	510	-1.92%	38,500	-	-1.16%	-	-
05/02	510	530	500	520	+1.96%	48,800	-	+0.39%	-	-
04/28	500	510	500	510	+2%	31,700	-	-1.92%	-	-
04/27	500	510	500	500	-1.96%	7,500	-	-4.21%	-	-
04/26	500	510	500	510	+2%	17,400	-	-2.86%	-	-
04/25	510	510	500	500	-1.96%	5,600	-	-5.12%	-	-
04/22	500	510	500	510	+2%	23,300	-	-3.23%	-	-
04/21	510	510	500	500	-1.96%	22,900	-	-4.76%	-	-
04/20	520	520	510	510	+2%	43,000	-	-2.49%	-	-
04/19	510	510	500	500	-3.85%	38,000	-	-4.03%	-	-
04/18	520	520	500	520	+1.96%	27,000	-	-0.19%	-	-
04/15	520	530	510	510	-1.92%	25,000	-	-3.23%	-	-
04/14	510	520	510	520	+1.96%	28,100	-	-2.62%	-	-
04/13	510	510	500	510	0%	9,700	-	-5.9%	-	-
04/12	520	520	500	510	-3.77%	35,200	-	-7.44%	-	-
04/11	530	540	520	530	0%	57,000	-	-5.36%	-	-
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%	-	-

大東銀行（8563）の株価チャート

2011/02/28～2011/07/25

株価推移

開示資料

決算

株式

チャート