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

2014/08/07

2014/03/14～2014/08/07

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
08/07	1,270	1,270	1,270	1,270	0%	4,600	161億3085万	+0.71%	7.09	0.43
08/06	1,270	1,290	1,270	1,270	0%	20,100	161億3085万	+0.71%	7.09	0.43
08/05	1,270	1,280	1,260	1,270	0%	24,900	161億3085万	+0.79%	7.09	0.43
08/04	1,270	1,280	1,270	1,270	-0.78%	9,100	161億3085万	+0.95%	7.09	0.43
08/01	1,250	1,290	1,250	1,280	+0.79%	24,500	162億5787万	+1.91%	7.14	0.44
07/31	1,260	1,280	1,250	1,270	+0.79%	17,700	161億3085万	+1.36%	7.09	0.43
07/30	1,260	1,270	1,260	1,260	-0.79%	5,900	160億384万	+0.72%	7.03	0.43
07/29	1,270	1,270	1,260	1,270	0%	5,300	161億3085万	+1.6%	7.09	0.43
07/28	1,270	1,270	1,260	1,270	+0.79%	5,900	161億3085万	+1.68%	7.09	0.43
07/25	1,260	1,270	1,260	1,260	0%	7,000	160億384万	+1.04%	7.03	0.43
07/24	1,260	1,270	1,260	1,260	0%	4,400	160億384万	+1.12%	7.03	0.43
07/23	1,290	1,290	1,260	1,260	-1.56%	9,200	160億384万	+1.2%	7.03	0.43
07/22	1,260	1,280	1,260	1,280	+1.59%	14,200	162億5787万	+2.98%	7.14	0.44
07/18	1,290	1,290	1,260	1,260	-0.79%	11,400	160億384万	+1.69%	7.03	0.43
07/17	1,270	1,280	1,260	1,270	0%	16,300	161億3085万	+2.83%	7.09	0.43
07/16	1,250	1,270	1,240	1,270	+1.6%	21,300	161億3085万	+3.17%	7.09	0.43
07/15	1,250	1,260	1,250	1,250	-0.79%	27,900	158億7682万	+1.96%	6.97	0.43
07/14	1,250	1,260	1,230	1,260	+0.8%	20,800	160億384万	+3.19%	7.03	0.43
07/11	1,240	1,250	1,240	1,250	0%	13,100	158億7682万	+2.8%	6.97	0.43
07/10	1,250	1,260	1,240	1,250	0%	22,500	158億7682万	+3.22%	6.97	0.43
07/09	1,240	1,250	1,240	1,250	0%	18,500	158億7682万	+3.65%	6.97	0.43
07/08	1,250	1,260	1,230	1,250	0%	31,400	158億7682万	+4.17%	6.97	0.43
07/07	1,250	1,260	1,240	1,250	+0.81%	12,700	158億7682万	+4.69%	6.97	0.43
07/04	1,240	1,250	1,230	1,240	0%	18,900	157億4981万	+4.29%	6.92	0.42
07/03	1,250	1,250	1,230	1,240	-1.59%	19,800	157億4981万	+4.73%	6.92	0.42
07/02	1,250	1,270	1,240	1,260	+1.61%	28,400	160億384万	+6.96%	7.03	0.43
07/01	1,240	1,260	1,230	1,240	+0.81%	31,700	157億4981万	+5.8%	6.92	0.42
06/30	1,230	1,240	1,220	1,230	+1.65%	8,000	156億2279万	+5.49%	6.86	0.42
06/27	1,230	1,230	1,210	1,210	-0.82%	10,500	153億6877万	+4.13%	6.75	0.41
06/26	1,220	1,230	1,210	1,220	0%	15,800	154億9578万	+5.45%	6.81	0.42
06/25	1,220	1,230	1,210	1,220	-1.61%	15,500	154億9578万	+5.99%	6.81	0.42
06/24	1,220	1,240	1,210	1,240	+0.81%	42,000	157億4981万	+8.3%	6.92	0.42
06/23	1,230	1,250	1,220	1,230	0%	20,200	156億2279万	+8.08%	6.86	0.42
06/20	1,250	1,250	1,220	1,230	-0.81%	22,900	156億2279万	+8.66%	6.86	0.42
06/19	1,230	1,250	1,220	1,240	+0.81%	44,200	157億4981万	+10.12%	6.92	0.42
06/18	1,210	1,240	1,210	1,230	+2.5%	61,400	156億2279万	+9.82%	6.86	0.42
06/17	1,180	1,210	1,180	1,200	+1.69%	48,800	152億4175万	+7.62%	6.7	0.41
06/16	1,170	1,180	1,160	1,180	+1.72%	20,100	149億8772万	+6.31%	6.58	0.4
06/13	1,170	1,180	1,160	1,160	-0.85%	38,200	147億3369万	+4.88%	6.47	0.4
06/12	1,130	1,170	1,130	1,170	+2.63%	38,700	148億6071万	+5.98%	6.53	0.4
06/11	1,130	1,140	1,120	1,140	+0.88%	18,100	144億7966万	+3.64%	6.36	0.39
06/10	1,130	1,140	1,130	1,130	-0.88%	4,700	143億5265万	+2.91%	6.3	0.38
06/09	1,130	1,140	1,120	1,140	+0.88%	12,700	144億7966万	+3.92%	6.36	0.39
06/06	1,120	1,130	1,120	1,130	+1.8%	18,200	143億5265万	+3.1%	6.3	0.38
06/05	1,110	1,120	1,110	1,110	0%	28,000	140億9862万	+1.46%	6.19	0.38
06/04	1,110	1,130	1,110	1,110	0%	37,200	140億9862万	+1.56%	6.19	0.38
06/03	1,110	1,120	1,110	1,110	-0.89%	10,100	140億9862万	+1.65%	6.19	0.38
06/02	1,100	1,120	1,100	1,120	+1.82%	22,200	142億2563万	+2.75%	6.25	0.38
05/30	1,110	1,110	1,100	1,100	0%	27,300	139億7160万	+1.1%	6.14	0.37
05/29	1,100	1,110	1,100	1,100	0%	5,400	139億7160万	+1.2%	6.14	0.37
05/28	1,110	1,120	1,100	1,100	-0.9%	24,500	139億7160万	+1.29%	6.14	0.37
05/27	1,110	1,110	1,100	1,110	0%	36,400	140億9862万	+2.4%	6.19	0.38
05/26	1,100	1,110	1,090	1,110	+1.83%	33,500	140億9862万	+2.49%	6.19	0.38
05/23	1,080	1,100	1,080	1,090	+0.93%	32,700	138億4459万	+0.83%	6.08	0.37
05/22	1,080	1,090	1,070	1,080	+0.93%	21,300	137億1757万	0%	6.03	0.37
05/21	1,070	1,080	1,070	1,070	0%	21,600	135億9056万	-0.74%	5.97	0.36
05/20	1,070	1,080	1,060	1,070	0%	15,800	135億9056万	-0.65%	5.97	0.36
05/19	1,080	1,090	1,060	1,070	-0.93%	26,300	135億9056万	-0.56%	5.97	0.36
05/16	1,080	1,100	1,080	1,080	-1.82%	21,800	137億1757万	+0.47%	6.03	0.37
05/15	1,080	1,100	1,080	1,100	+0.92%	31,100	139億7160万	+2.33%	6.14	0.37
05/14	1,080	1,100	1,080	1,090	+0.93%	8,500	138億4459万	+1.3%	6.08	0.37
05/13	1,100	1,100	1,080	1,080	-0.92%	15,900	137億1757万	+0.19%	6.03	0.37
05/12	1,090	1,100	1,090	1,090	0%	10,400	138億4459万	+0.93%	6.08	0.37
05/09	1,090	1,100	1,090	1,090	0%	11,100	138億4459万	+0.74%	6.08	0.37
05/08	1,090	1,090	1,090	1,090	+0.93%	14,600	138億4459万	+0.65%	6.08	0.37
05/07	1,090	1,100	1,080	1,080	-1.82%	30,100	137億1757万	-0.46%	6.03	0.37
05/02	1,100	1,100	1,100	1,100	-0.9%	9,200	139億7160万	+1.29%	6.14	0.37
05/01	1,100	1,110	1,090	1,110	+1.83%	21,600	140億9862万	+2.21%	6.19	0.38
04/30	1,090	1,100	1,080	1,090	+0.93%	25,100	138億4459万	+0.37%	6.08	0.37
04/28	1,080	1,090	1,070	1,080	-0.92%	27,500	137億1757万	-0.46%	6.03	0.37
04/25	1,070	1,090	1,070	1,090	+2.83%	61,300	138億4459万	+0.55%	6.08	0.37
04/24	1,060	1,080	1,060	1,060	0%	21,100	134億6355万	-2.03%	5.91	0.36
04/23	1,080	1,080	1,060	1,060	-1.85%	8,300	134億6355万	-1.94%	5.91	0.36
04/22	1,080	1,080	1,070	1,080	+0.93%	18,300	137億1757万	-0.09%	6.03	0.37
04/21	1,070	1,070	1,060	1,070	0%	4,300	135億9056万	-0.83%	5.97	0.36
04/18	1,070	1,070	1,060	1,070	0%	15,100	135億9056万	-0.74%	5.97	0.36
04/17	1,070	1,070	1,060	1,070	0%	11,200	135億9056万	-0.74%	5.97	0.36
04/16	1,060	1,070	1,060	1,070	+1.9%	8,600	135億9056万	-0.83%	5.97	0.36
04/15	1,060	1,060	1,050	1,050	+0.96%	19,700	133億3653万	-2.78%	5.86	0.36
04/14	1,040	1,060	1,040	1,040	-0.95%	11,000	132億952万	-3.79%	5.8	0.35
04/11	1,030	1,060	1,030	1,050	+0.96%	39,000	133億3653万	-2.96%	5.86	0.36
04/10	1,060	1,080	1,040	1,040	-0.95%	20,800	132億952万	-3.88%	5.8	0.35
04/09	1,050	1,060	1,030	1,050	-2.78%	39,000	133億3653万	-2.96%	5.86	0.36
04/08	1,110	1,110	1,060	1,080	-3.57%	62,000	137億1757万	-0.18%	6.03	0.37
04/07	1,120	1,120	1,110	1,120	-1.75%	18,800	142億2563万	+3.7%	6.25	0.38
04/04	1,130	1,140	1,120	1,140	0%	20,900	144億7966万	+5.95%	6.36	0.39
04/03	1,130	1,140	1,120	1,140	+1.79%	35,700	144億7966万	+6.44%	6.36	0.39
04/02	1,130	1,140	1,120	1,120	-0.88%	58,400	142億2563万	+4.97%	6.25	0.38
04/01	1,130	1,130	1,120	1,130	0%	19,800	143億5265万	+6.2%	6.3	0.38
03/31	1,130	1,130	1,100	1,130	+0.89%	38,000	143億5265万	+6.5%	5.73	0.44
03/28	1,100	1,130	1,100	1,120	+1.82%	38,600	142億2563万	+5.96%	5.68	0.43
03/27	1,090	1,120	1,080	1,100	+0.92%	42,200	139億7160万	+4.36%	5.58	0.43
03/26	1,090	1,090	1,080	1,090	+0.93%	44,500	138億4459万	+3.61%	5.52	0.42
03/25	1,070	1,090	1,070	1,080	+1.89%	26,800	137億1757万	+2.76%	5.47	0.42
03/24	1,040	1,080	1,030	1,060	+3.92%	32,400	134億6355万	+1.05%	5.37	0.41
03/20	1,050	1,050	1,020	1,020	-2.86%	60,600	129億5549万	-2.76%	5.17	0.39
03/19	1,050	1,070	1,050	1,050	0%	53,700	133億3653万	0%	5.32	0.41
03/18	1,060	1,060	1,050	1,050	+0.96%	24,300	133億3653万	-0.19%	5.32	0.41
03/17	1,040	1,060	1,040	1,040	0%	31,400	132億952万	-1.14%	5.27	0.4
03/14	1,040	1,060	1,040	1,040	-3.7%	58,000	132億952万	-1.23%	5.27	0.4

大東銀行（8563）の株価チャート

2014/03/14～2014/08/07

株価推移

開示資料

決算

株式

チャート