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

2012/03/15

2011/10/20～2012/03/15

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
03/15	740	740	730	740	0%	48,000	-	-3.39%	-	-
03/14	740	760	740	740	0%	37,800	-	-3.77%	-	-
03/13	740	750	740	740	0%	38,500	-	-4.76%	-	-
03/12	760	760	740	740	-2.63%	54,100	-	-4.64%	-	-
03/09	770	770	750	760	0%	56,600	-	-1.81%	-	-
03/08	760	770	750	760	0%	70,500	-	-1.55%	-	-
03/07	740	760	740	760	+1.33%	83,600	-	-1.3%	-	-
03/06	740	760	740	750	+1.35%	27,500	-	-2.22%	-	-
03/05	730	750	730	740	+1.37%	11,600	-	-3.14%	-	-
03/02	740	750	730	730	-2.67%	31,800	-	-4.2%	-	-
03/01	750	760	740	750	+1.35%	36,100	-	-1.45%	-	-
02/29	740	760	730	740	0%	56,100	-	-2.5%	-	-
02/28	760	760	730	740	-2.63%	90,900	-	-2.25%	-	-
02/27	770	770	750	760	+1.33%	57,000	-	+0.53%	-	-
02/24	760	770	740	750	-2.6%	315,000	-	-0.4%	-	-
02/23	790	790	750	770	-1.28%	287,000	-	+2.53%	-	-
02/22	760	780	740	780	+2.63%	254,500	-	+4.56%	-	-
02/21	780	790	760	760	-2.56%	79,100	-	+2.56%	-	-
02/20	790	790	770	780	0%	78,600	-	+5.98%	-	-
02/17	800	800	770	780	-1.27%	117,100	-	+6.85%	-	-
02/16	800	820	790	790	-3.66%	127,500	-	+8.97%	-	-
02/15	830	830	810	820	0%	228,700	-	+14.05%	-	-
02/14	830	830	800	820	0%	253,500	-	+15.17%	-	-
02/13	810	850	780	820	-1.2%	590,600	-	+16.48%	-	-
02/10	810	840	790	830	+2.47%	377,900	-	+19.25%	-	-
02/09	900	910	800	810	-13.83%	848,900	-	+17.9%	-	-
02/08	740	1,010	730	940	+30.56%	2,564,000	-	+38.44%	-	-
02/07	700	730	700	720	+2.86%	40,200	-	+8.11%	-	-
02/06	710	710	680	700	-1.41%	28,300	-	+5.9%	-	-
02/03	710	710	700	710	0%	15,300	-	+8.07%	-	-
02/02	680	720	680	710	+4.41%	53,000	-	+8.73%	-	-
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%	-	-

大東銀行（8563）の株価チャート

2011/10/20～2012/03/15

株価推移

開示資料

決算

株式

チャート