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

2012/02/01

2011/09/02～2012/02/01

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
2012
02/01	680	680	660	680	0%	57,900	-	+4.62%	-	-
01/31	690	700	680	680	-1.45%	9,500	-	+4.94%	-	-
01/30	680	710	680	690	0%	24,400	-	+6.81%	-	-
01/27	690	700	690	690	-1.43%	7,400	-	+7.31%	-	-
01/26	700	700	680	700	0%	29,200	-	+9.38%	-	-
01/25	700	710	690	700	-1.41%	27,300	-	+9.72%	-	-
01/24	700	710	700	710	+2.9%	21,300	-	+11.81%	-	-
01/23	690	710	690	690	0%	42,400	-	+9.18%	-	-
01/20	660	690	660	690	+4.55%	96,800	-	+9.52%	-	-
01/19	650	660	650	660	+1.54%	39,100	-	+5.26%	-	-
01/18	640	650	640	650	+3.17%	8,500	-	+4.17%	-	-
01/17	630	640	630	630	-1.56%	23,400	-	+1.12%	-	-
01/16	650	650	630	640	-1.54%	41,800	-	+3.06%	-	-
01/13	640	650	640	650	+1.56%	80,300	-	+5.01%	-	-
01/12	630	640	620	640	+1.59%	65,700	-	+3.73%	-	-
01/11	620	630	610	630	+1.61%	50,200	-	+2.61%	-	-
01/10	620	620	610	620	0%	3,400	-	+1.31%	-	-
01/06	620	620	610	620	+1.64%	6,400	-	+1.64%	-	-
01/05	640	640	610	610	-1.61%	14,100	-	+0.33%	-	-
01/04	610	630	610	620	+1.64%	17,400	-	+2.48%	-	-
2011
12/30	600	610	590	610	+1.67%	10,800	-	+1.5%	-	-
12/29	600	600	590	600	0%	5,500	-	+0.33%	-	-
12/28	600	610	600	600	-1.64%	11,600	-	+1.01%	-	-
12/27	620	620	600	610	-3.17%	11,300	-	+3.21%	-	-
12/26	630	630	610	630	+1.61%	7,500	-	+7.14%	-	-
12/22	630	630	620	620	-1.59%	3,100	-	+5.98%	-	-
12/21	630	640	620	630	0%	5,600	-	+8.43%	-	-
12/20	640	640	620	630	+1.61%	18,500	-	+9%	-	-
12/19	630	630	620	620	-3.13%	11,900	-	+8.01%	-	-
12/16	630	640	620	640	+1.59%	7,900	-	+12.08%	-	-
12/15	630	630	620	630	-1.56%	13,500	-	+10.92%	-	-
12/14	620	640	620	640	+3.23%	9,700	-	+13.27%	-	-
12/13	610	620	610	620	0%	11,800	-	+10.52%	-	-
12/12	600	630	600	620	+3.33%	32,600	-	+10.91%	-	-
12/09	590	610	590	600	-1.64%	22,000	-	+7.72%	-	-
12/08	590	610	590	610	+3.39%	24,400	-	+9.71%	-	-
12/07	590	610	580	590	0%	31,500	-	+6.5%	-	-
12/06	590	600	590	590	0%	12,200	-	+6.88%	-	-
12/05	570	590	570	590	+3.51%	23,100	-	+7.08%	-	-
12/02	590	590	570	570	-3.39%	16,600	-	+3.64%	-	-
12/01	580	590	550	590	+3.51%	58,600	-	+7.27%	-	-
11/30	560	580	550	570	+1.79%	27,000	-	+3.64%	-	-
11/29	540	560	540	560	+3.7%	37,700	-	+1.63%	-	-
11/28	530	540	530	540	+3.85%	18,600	-	-2.17%	-	-
11/25	510	520	510	520	0%	8,100	-	-5.97%	-	-
11/24	500	520	500	520	+1.96%	16,400	-	-6.47%	-	-
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%	-	-

大東銀行（8563）の株価チャート

2011/09/02～2012/02/01

株価推移

開示資料

決算

株式

チャート