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

2014/01/28

2013/08/28～2014/01/28

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
2014
01/28	1,170	1,180	1,150	1,150	-0.86%	43,000	146億668万	-4.49%	5.83	0.44
01/27	1,170	1,180	1,140	1,160	-4.92%	59,700	147億3369万	-3.49%	5.88	0.45
01/24	1,230	1,240	1,200	1,220	-2.4%	68,400	154億9578万	+1.75%	6.18	0.47
01/23	1,260	1,260	1,240	1,250	-0.79%	41,100	158億7682万	+4.69%	6.34	0.48
01/22	1,260	1,270	1,230	1,260	0%	75,800	160億384万	+6.24%	6.39	0.49
01/21	1,270	1,270	1,240	1,260	-0.79%	38,700	160億384万	+6.78%	6.39	0.49
01/20	1,280	1,290	1,250	1,270	0%	39,800	161億3085万	+8.36%	6.44	0.49
01/17	1,270	1,290	1,260	1,270	0%	42,600	161億3085万	+9.11%	6.44	0.49
01/16	1,300	1,300	1,250	1,270	-1.55%	66,200	161億3085万	+9.86%	6.44	0.49
01/15	1,300	1,320	1,290	1,290	0%	49,300	163億8488万	+12.47%	6.54	0.5
01/14	1,300	1,310	1,290	1,290	-3.73%	81,200	163億8488万	+13.36%	6.54	0.5
01/10	1,300	1,360	1,300	1,340	+4.69%	171,300	170億1996万	+18.69%	6.79	0.52
01/09	1,260	1,280	1,240	1,280	+1.59%	53,700	162億5787万	+14.59%	6.49	0.49
01/08	1,200	1,260	1,200	1,260	+4.13%	98,700	160億384万	+13.72%	6.39	0.49
01/07	1,210	1,230	1,200	1,210	0%	59,500	153億6877万	+10.2%	6.13	0.47
01/06	1,160	1,220	1,150	1,210	+5.22%	61,600	153億6877万	+10.91%	6.13	0.47
2013
12/30	1,130	1,160	1,130	1,150	+1.77%	70,000	146億668万	+6.09%	5.83	0.44
12/27	1,120	1,140	1,110	1,130	+1.8%	53,400	143億5265万	+4.82%	5.73	0.44
12/26	1,100	1,120	1,100	1,110	+0.91%	44,900	140億9862万	+3.35%	5.63	0.43
12/25	1,100	1,110	1,100	1,100	-1.79%	46,500	139億7160万	+2.71%	5.58	0.43
12/24	1,120	1,120	1,100	1,120	0%	96,300	142億2563万	+4.87%	5.68	0.43
12/20	1,130	1,140	1,120	1,120	-0.88%	47,300	142億2563万	+5.26%	5.68	0.43
12/19	1,140	1,140	1,110	1,130	0%	84,900	143億5265万	+6.6%	5.73	0.44
12/18	1,120	1,130	1,110	1,130	+0.89%	53,100	143億5265万	+7.11%	5.73	0.44
12/17	1,090	1,120	1,090	1,120	+1.82%	84,600	142億2563万	+6.67%	5.68	0.43
12/16	1,100	1,130	1,090	1,100	+0.92%	172,700	139億7160万	+5.16%	5.58	0.43
12/13	1,080	1,100	1,070	1,090	+0.93%	118,500	138億4459万	+4.51%	5.52	0.42
12/12	1,080	1,080	1,070	1,080	+0.93%	33,500	137億1757万	+3.85%	5.47	0.42
12/11	1,100	1,100	1,060	1,070	-1.83%	162,800	135億9056万	+3.18%	5.42	0.41
12/10	1,070	1,100	1,070	1,090	+1.87%	228,300	138億4459万	+5.31%	5.52	0.42
12/09	1,060	1,070	1,060	1,070	+0.94%	82,300	135億9056万	+3.68%	5.42	0.41
12/06	1,060	1,070	1,060	1,060	-0.93%	34,900	134億6355万	+2.91%	5.37	0.41
12/05	1,050	1,070	1,050	1,070	+0.94%	37,000	135億9056万	+3.98%	5.42	0.41
12/04	1,060	1,070	1,040	1,060	0%	213,500	134億6355万	+3.21%	5.37	0.41
12/03	1,070	1,080	1,050	1,060	0%	176,300	134億6355万	+3.41%	5.37	0.41
12/02	1,050	1,080	1,050	1,060	+0.95%	202,800	134億6355万	+3.62%	5.37	0.41
11/29	1,030	1,050	1,020	1,050	+0.96%	248,500	133億3653万	+2.84%	5.32	0.41
11/28	1,030	1,040	1,020	1,040	+1.96%	26,400	132億952万	+1.96%	5.27	0.4
11/27	1,030	1,040	1,020	1,020	-0.97%	159,400	129億5549万	+0.2%	5.17	0.39
11/26	1,020	1,030	1,020	1,030	0%	31,800	130億8250万	+1.28%	5.22	0.4
11/25	1,030	1,030	1,020	1,030	+0.98%	74,100	130億8250万	+1.48%	5.22	0.4
11/22	1,030	1,030	1,020	1,020	-0.97%	32,500	129億5549万	+0.69%	5.17	0.39
11/21	1,030	1,030	1,020	1,030	+0.98%	19,700	130億8250万	+1.78%	5.22	0.4
11/20	1,030	1,030	1,020	1,020	0%	34,600	129億5549万	+0.99%	5.17	0.39
11/19	1,020	1,030	1,010	1,020	0%	48,400	129億5549万	+1.19%	5.17	0.39
11/18	1,030	1,030	1,020	1,020	0%	104,700	129億5549万	+1.39%	5.17	0.39
11/15	1,010	1,040	1,010	1,020	0%	192,700	129億5549万	+1.59%	5.17	0.39
11/14	1,020	1,030	1,010	1,020	+0.99%	83,600	129億5549万	+1.8%	5.17	0.39
11/13	1,020	1,020	1,010	1,010	-0.98%	28,000	128億2847万	+1%	5.12	0.39
11/12	1,010	1,020	1,010	1,020	+0.99%	59,200	129億5549万	+2.2%	5.17	0.39
11/11	1,020	1,020	990	1,010	-0.98%	88,800	128億2847万	+1.51%	5.12	0.39
11/08	1,010	1,020	1,000	1,020	+0.99%	46,000	129億5549万	+2.72%	5.17	0.39
11/07	1,020	1,020	1,010	1,010	0%	37,200	128億2847万	+1.92%	5.12	0.39
11/06	1,020	1,020	1,010	1,010	-0.98%	59,100	128億2847万	+2.12%	5.12	0.39
11/05	1,020	1,030	1,010	1,020	0%	135,400	129億5549万	+3.34%	5.17	0.39
11/01	1,030	1,030	1,010	1,020	-0.97%	48,800	129億5549万	+3.66%	5.17	0.39
10/31	1,020	1,030	1,020	1,030	0%	116,500	130億8250万	+4.89%	5.22	0.4
10/30	1,010	1,030	1,000	1,030	+1.98%	96,900	130億8250万	+5.21%	5.22	0.4
10/29	1,010	1,020	1,000	1,010	0%	109,200	128億2847万	+3.48%	5.12	0.39
10/28	1,020	1,020	1,010	1,010	0%	47,700	128億2847万	+3.7%	5.12	0.39
10/25	1,010	1,020	1,000	1,010	0%	66,100	128億2847万	+4.02%	5.12	0.39
10/24	1,000	1,010	990	1,010	0%	55,900	128億2847万	+4.34%	5.12	0.39
10/23	980	1,010	980	1,010	+3.06%	126,100	128億2847万	+4.77%	5.12	0.39
10/22	990	990	980	980	0%	32,600	124億4743万	+2.08%	4.97	0.38
10/21	980	990	980	980	-1.01%	43,600	124億4743万	+2.3%	4.97	0.38
10/18	990	1,000	980	990	+1.02%	186,300	125億7444万	+3.56%	5.02	0.38
10/17	980	980	970	980	0%	100,800	124億4743万	+2.94%	4.97	0.38
10/16	970	980	970	980	+1.03%	39,500	124億4743万	+3.38%	4.97	0.38
10/15	980	980	970	970	0%	60,200	123億2041万	+2.75%	4.92	0.37
10/11	980	980	970	970	-1.02%	76,200	123億2041万	+3.08%	4.92	0.37
10/10	980	980	970	980	+1.03%	56,300	124億4743万	+4.59%	4.97	0.38
10/09	960	970	960	970	+1.04%	91,000	123億2041万	+3.97%	4.92	0.37
10/08	960	970	950	960	0%	36,200	121億9340万	+3.34%	4.87	0.37
10/07	960	970	960	960	0%	52,200	121億9340万	+3.9%	4.87	0.37
10/04	960	970	950	960	0%	74,600	121億9340万	+4.35%	4.87	0.37
10/03	950	970	950	960	0%	82,200	121億9340万	+4.69%	4.87	0.37
10/02	970	970	950	960	0%	229,100	121億9340万	+5.03%	4.87	0.37
10/01	950	980	950	960	0%	134,200	121億9340万	+5.49%	4.87	0.37
09/30	950	960	950	960	0%	96,400	121億9340万	+5.73%	4.87	0.37
09/27	970	980	960	960	0%	98,000	121億9340万	+6.19%	4.87	0.37
09/26	940	960	940	960	0%	64,200	121億9340万	+6.43%	4.87	0.37
09/25	950	960	940	960	+1.05%	114,300	121億9340万	+6.9%	4.87	0.37
09/24	950	970	940	950	-1.04%	144,200	120億6638万	+6.15%	4.82	0.37
09/20	960	970	950	960	+2.13%	60,100	121億9340万	+7.62%	4.87	0.37
09/19	940	950	930	940	+1.08%	99,300	119億3937万	+5.86%	4.76	0.36
09/18	930	940	920	930	+1.09%	90,300	118億1236万	+4.97%	4.71	0.36
09/17	910	920	900	920	+1.1%	48,400	116億8534万	+4.07%	4.66	0.36
09/13	910	920	910	910	-1.09%	59,400	115億5833万	+3.17%	4.61	0.35
09/12	900	930	900	920	0%	42,800	116億8534万	+4.55%	4.66	0.36
09/11	900	920	900	920	+2.22%	84,600	116億8534万	+4.78%	4.66	0.36
09/10	890	910	880	900	+1.12%	101,300	114億3131万	+2.62%	4.56	0.35
09/09	900	900	880	890	+1.14%	51,500	113億430万	+1.6%	4.51	0.34
09/06	890	890	870	880	0%	34,800	111億7728万	+0.46%	4.46	0.34
09/05	890	890	880	880	0%	19,500	111億7728万	+0.46%	4.46	0.34
09/04	880	880	870	880	+1.15%	18,700	111億7728万	+0.46%	4.46	0.34
09/03	880	880	860	870	0%	47,100	110億5027万	-0.68%	4.41	0.34
09/02	840	870	840	870	+4.82%	37,200	110億5027万	-0.68%	4.41	0.34
08/30	880	880	830	830	-5.68%	68,600	105億4221万	-5.03%	4.21	0.32
08/29	880	880	870	880	+1.15%	18,400	111億7728万	+0.46%	4.46	0.34
08/28	870	880	870	870	-1.14%	17,000	110億5027万	-0.8%	4.41	0.34

大東銀行（8563）の株価チャート

2013/08/28～2014/01/28

株価推移

開示資料

決算

株式

チャート