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

2011/11/22

2011/06/29～2011/11/22

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
11/22	510	520	490	510	-3.77%	76,400	-	-8.77%	-	-
11/21	530	530	520	530	-1.85%	21,800	-	-5.86%	-	-
11/18	530	540	530	540	0%	10,300	-	-4.42%	-	-
11/17	530	540	530	540	+1.89%	14,300	-	-4.93%	-	-
11/16	530	530	530	530	-1.85%	4,000	-	-7.02%	-	-
11/15	540	550	530	540	-1.82%	5,100	-	-5.76%	-	-
11/14	540	550	530	550	+1.85%	10,200	-	-4.35%	-	-
11/11	540	540	530	540	-1.82%	9,400	-	-6.25%	-	-
11/10	540	550	540	550	-1.79%	8,900	-	-4.84%	-	-
11/09	550	560	540	560	+3.7%	11,100	-	-3.28%	-	-
11/08	570	570	540	540	-5.26%	21,000	-	-6.9%	-	-
11/07	570	570	560	570	0%	5,400	-	-2.06%	-	-
11/04	560	570	560	570	0%	5,800	-	-2.06%	-	-
11/02	560	570	560	570	+1.79%	15,200	-	-2.06%	-	-
11/01	560	570	560	560	0%	8,900	-	-3.78%	-	-
10/31	560	570	560	560	0%	19,100	-	-3.61%	-	-
10/28	570	580	560	560	-1.75%	101,500	-	-3.45%	-	-
10/27	560	570	550	570	+1.79%	53,800	-	-1.72%	-	-
10/26	570	570	550	560	-5.08%	51,600	-	-3.45%	-	-
10/25	590	590	580	590	0%	6,200	-	+1.72%	-	-
10/24	590	590	580	590	+1.72%	2,200	-	+1.72%	-	-
10/21	590	590	580	580	0%	6,200	-	+0.35%	-	-
10/20	600	600	580	580	-3.33%	17,900	-	+0.35%	-	-
10/19	600	600	590	600	+1.69%	8,400	-	+3.99%	-	-
10/18	590	600	590	590	-1.67%	5,300	-	+2.43%	-	-
10/17	600	600	590	600	+1.69%	4,800	-	+4.17%	-	-
10/14	590	600	580	590	-1.67%	22,700	-	+2.61%	-	-
10/13	600	610	600	600	0%	4,000	-	+4.53%	-	-
10/12	610	610	600	600	0%	7,700	-	+4.53%	-	-
10/11	600	610	600	600	+1.69%	11,600	-	+4.53%	-	-
10/07	590	600	580	590	+1.72%	32,400	-	+3.15%	-	-
10/06	580	590	580	580	0%	8,200	-	+1.75%	-	-
10/05	580	580	570	580	-1.69%	25,900	-	+1.93%	-	-
10/04	580	590	580	590	0%	6,800	-	+3.87%	-	-
10/03	570	590	570	590	0%	33,600	-	+4.42%	-	-
09/30	580	600	570	590	+3.51%	58,300	74億5090万	+4.8%	4.91	0.29
09/29	570	580	560	570	0%	18,100	-	+1.6%	-	-
09/28	560	580	550	570	+1.79%	24,500	-	+1.79%	-	-
09/27	540	560	540	560	+5.66%	21,100	-	+0.36%	-	-
09/26	530	540	520	530	0%	20,500	-	-4.85%	-	-
09/22	560	560	530	530	-5.36%	38,500	-	-4.85%	-	-
09/21	580	580	560	560	-3.45%	21,200	-	+0.72%	-	-
09/20	580	580	560	580	+1.75%	33,300	-	+4.5%	-	-
09/16	560	570	560	570	0%	35,100	-	+3.07%	-	-
09/15	560	580	560	570	+1.79%	13,100	-	+3.64%	-	-
09/14	570	570	550	560	-1.75%	12,800	-	+2.19%	-	-
09/13	560	570	550	570	+1.79%	10,300	-	+4.4%	-	-
09/12	550	570	550	560	-1.75%	16,200	-	+2.94%	-	-
09/09	570	580	570	570	-1.72%	23,900	-	+5.17%	-	-
09/08	580	590	570	580	0%	13,300	-	+7.41%	-	-
09/07	570	580	570	580	+1.75%	15,400	-	+8.01%	-	-
09/06	600	600	570	570	-5%	34,300	-	+6.74%	-	-
09/05	580	600	580	600	+1.69%	18,100	-	+12.99%	-	-
09/02	560	600	560	590	+5.36%	107,100	-	+11.74%	-	-
09/01	560	560	550	560	+1.82%	14,300	-	+6.67%	-	-
08/31	550	550	540	550	0%	31,200	-	+5.16%	-	-
08/30	540	550	540	550	+1.85%	13,700	-	+5.36%	-	-
08/29	540	540	530	540	+1.89%	7,000	-	+3.85%	-	-
08/26	530	540	530	530	0%	4,700	-	+2.12%	-	-
08/25	540	540	530	530	-1.85%	6,800	-	+2.32%	-	-
08/24	540	540	530	540	0%	10,800	-	+4.45%	-	-
08/23	540	540	530	540	+1.89%	6,400	-	+4.85%	-	-
08/22	530	540	530	530	-1.85%	24,100	-	+3.31%	-	-
08/19	520	540	520	540	+3.85%	83,200	-	+5.47%	-	-
08/18	520	530	520	520	0%	25,200	-	+1.96%	-	-
08/17	520	530	520	520	-1.89%	6,300	-	+2.16%	-	-
08/16	520	530	520	530	+1.92%	15,800	-	+4.33%	-	-
08/15	510	530	510	520	+1.96%	25,700	-	+2.56%	-	-
08/12	520	530	510	510	-1.92%	22,500	-	+0.79%	-	-
08/11	510	520	500	520	+1.96%	25,700	-	+2.97%	-	-
08/10	520	520	510	510	0%	11,700	-	+1.19%	-	-
08/09	510	510	500	510	-1.92%	52,400	-	+1.19%	-	-
08/08	510	520	500	520	+4%	52,000	-	+3.17%	-	-
08/05	500	510	490	500	-1.96%	93,900	-	-0.6%	-	-
08/04	510	520	510	510	0%	13,700	-	+1.59%	-	-
08/03	510	510	500	510	+2%	41,400	-	+1.59%	-	-
08/02	510	510	500	500	-3.85%	16,300	-	-0.2%	-	-
08/01	510	520	510	520	+1.96%	19,400	-	+4%	-	-
07/29	510	520	500	510	-1.92%	34,000	-	+2.2%	-	-
07/28	510	520	500	520	+1.96%	32,100	-	+4.42%	-	-
07/27	510	510	510	510	0%	8,400	-	+2.82%	-	-
07/26	510	520	500	510	0%	12,300	-	+3.24%	-	-
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%	-	-

大東銀行（8563）の株価チャート

2011/06/29～2011/11/22

株価推移

開示資料

決算

株式

チャート