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

2016/02/03

2015/09/03～2016/02/03

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
2016
02/03	1,820	1,860	1,820	1,860	+1.09%	16,500	236億2472万	-5.34%	9.22	0.6
02/02	1,890	1,900	1,770	1,840	-2.65%	26,400	233億7069万	-6.74%	9.12	0.59
02/01	1,940	1,940	1,870	1,890	-4.06%	21,900	240億576万	-4.59%	9.37	0.61
01/29	1,960	1,980	1,880	1,970	+0.51%	15,500	250億2188万	-0.91%	9.77	0.63
01/28	1,940	1,960	1,930	1,960	+1.55%	5,000	248億9486万	-1.56%	9.72	0.63
01/27	1,900	1,930	1,890	1,930	+4.32%	5,100	245億1382万	-3.36%	9.57	0.62
01/26	1,900	1,900	1,840	1,850	-4.64%	16,700	234億9770万	-7.68%	9.17	0.59
01/25	1,930	1,950	1,930	1,940	+0.52%	3,100	246億4083万	-3.67%	9.62	0.62
01/22	1,850	1,930	1,840	1,930	+4.89%	12,600	245億1382万	-4.46%	9.57	0.62
01/21	1,890	1,940	1,840	1,840	-2.65%	29,600	233億7069万	-9.18%	9.12	0.59
01/20	1,940	1,940	1,880	1,890	-2.07%	17,600	240億576万	-7.22%	9.37	0.61
01/19	1,950	1,950	1,910	1,930	0%	16,300	245億1382万	-5.62%	9.57	0.62
01/18	1,870	1,930	1,870	1,930	+0.52%	10,900	245億1382万	-5.95%	9.57	0.62
01/15	1,930	1,940	1,910	1,920	-0.52%	11,900	243億8680万	-6.75%	9.52	0.61
01/14	1,950	1,970	1,810	1,930	-1.53%	25,600	245億1382万	-6.63%	9.57	0.62
01/13	1,960	1,970	1,950	1,960	+0.51%	9,800	248億9486万	-5.59%	9.72	0.63
01/12	2,010	2,020	1,950	1,950	-4.88%	15,100	247億6785万	-6.43%	9.67	0.62
01/08	2,050	2,070	2,050	2,050	-0.49%	14,500	260億3799万	-2.01%	10.16	0.66
01/07	2,070	2,080	2,060	2,060	-0.96%	12,900	261億6501万	-1.72%	10.21	0.66
01/06	2,080	2,080	2,070	2,080	0%	14,000	264億1904万	-0.95%	10.31	0.67
01/05	2,070	2,090	2,070	2,080	+0.48%	7,900	264億1904万	-1.05%	10.31	0.67
01/04	2,080	2,090	2,070	2,070	-1.43%	8,000	262億9202万	-1.71%	10.26	0.66
2015
12/30	2,100	2,100	2,080	2,100	+0.96%	8,800	266億7307万	-0.47%	10.41	0.67
12/29	2,080	2,100	2,070	2,080	0%	9,700	264億1904万	-1.61%	10.31	0.67
12/28	2,060	2,080	2,060	2,080	+0.48%	5,900	264億1904万	-1.89%	10.31	0.67
12/25	2,050	2,070	2,050	2,070	+1.47%	9,400	262億9202万	-2.54%	10.26	0.66
12/24	2,060	2,060	2,040	2,040	-0.49%	10,100	259億1098万	-4.14%	10.11	0.65
12/22	2,050	2,070	2,050	2,050	-0.49%	8,700	260億3799万	-3.85%	10.16	0.66
12/21	2,070	2,080	2,060	2,060	-1.9%	9,600	261億6501万	-3.51%	10.21	0.66
12/18	2,120	2,130	2,090	2,100	0%	14,700	266億7307万	-1.78%	10.41	0.67
12/17	2,140	2,140	2,100	2,100	-0.47%	15,700	266億7307万	-2.05%	10.41	0.67
12/16	2,090	2,120	2,090	2,110	+1.44%	10,600	268億8万	-1.59%	10.46	0.68
12/15	2,070	2,090	2,070	2,080	0%	7,300	264億1904万	-2.71%	10.31	0.67
12/14	2,080	2,090	2,070	2,080	-1.89%	9,200	264億1904万	-2.53%	10.31	0.67
12/11	2,090	2,120	2,090	2,120	+0.95%	20,500	269億2710万	-0.38%	10.51	0.68
12/10	2,100	2,130	2,080	2,100	0%	12,700	266億7307万	-0.85%	10.41	0.67
12/09	2,100	2,130	2,100	2,100	-0.47%	15,000	266億7307万	-0.52%	10.41	0.67
12/08	2,120	2,130	2,100	2,110	-0.47%	12,200	268億8万	+0.33%	10.46	0.68
12/07	2,150	2,170	2,120	2,120	-1.85%	17,800	269億2710万	+1.15%	10.51	0.68
12/04	2,120	2,170	2,120	2,160	+0.93%	42,700	274億3515万	+3.55%	10.71	0.69
12/03	2,150	2,160	2,140	2,140	-0.47%	10,500	271億8113万	+3.28%	10.61	0.69
12/02	2,140	2,150	2,140	2,150	0%	9,600	273億814万	+4.42%	10.66	0.69
12/01	2,150	2,150	2,140	2,150	-0.46%	16,000	273億814万	+5.03%	10.66	0.69
11/30	2,160	2,170	2,140	2,160	+0.47%	26,500	274億3515万	+6.14%	10.71	0.69
11/27	2,150	2,170	2,150	2,150	-1.38%	11,400	273億814万	+6.33%	10.66	0.69
11/26	2,160	2,190	2,160	2,180	+0.46%	14,900	276億8918万	+8.62%	10.81	0.7
11/25	2,200	2,200	2,160	2,170	-0.91%	14,100	275億6217万	+9.05%	10.76	0.69
11/24	2,200	2,230	2,190	2,190	-1.79%	18,200	278億1620万	+11.05%	10.86	0.7
11/20	2,190	2,240	2,180	2,230	+1.83%	25,700	283億2426万	+14.07%	11.06	0.71
11/19	2,190	2,210	2,170	2,190	+0.92%	18,300	278億1620万	+13.12%	10.86	0.7
11/18	2,140	2,230	2,140	2,170	+1.88%	39,800	275億6217万	+13.26%	10.76	0.69
11/17	2,110	2,160	2,090	2,130	+0.47%	29,100	270億5411万	+12.22%	10.56	0.68
11/16	2,100	2,140	2,090	2,120	-0.93%	24,300	269億2710万	+12.65%	10.51	0.68
11/13	2,220	2,240	2,090	2,140	-5.31%	77,300	271億8113万	+14.75%	10.61	0.69
11/12	2,100	2,340	2,100	2,260	+7.62%	99,100	287億530万	+22.43%	11.2	0.72
11/11	1,970	2,110	1,960	2,100	+7.14%	57,700	266億7307万	+15.13%	10.41	0.67
11/10	1,920	1,970	1,920	1,960	0%	14,900	248億9486万	+8.41%	9.72	0.63
11/09	1,950	1,960	1,950	1,960	+1.55%	16,500	248億9486万	+9.07%	9.72	0.63
11/06	1,890	1,930	1,880	1,930	+2.66%	10,700	245億1382万	+8%	9.57	0.62
11/05	1,930	1,930	1,880	1,880	-2.08%	21,600	238億7875万	+5.92%	9.32	0.6
11/04	1,900	1,930	1,900	1,920	+1.05%	10,000	243億8680万	+8.84%	9.52	0.61
11/02	1,900	1,910	1,880	1,900	-1.55%	19,800	241億3277万	+8.45%	9.42	0.61
10/30	1,880	1,950	1,860	1,930	+3.21%	40,100	245億1382万	+10.79%	9.57	0.62
10/29	1,830	1,890	1,810	1,870	+2.19%	58,200	237億5173万	+8.16%	9.27	0.6
10/28	1,800	1,830	1,800	1,830	+1.1%	10,000	232億4367万	+6.27%	9.07	0.59
10/27	1,840	1,840	1,790	1,810	-2.16%	26,400	229億8964万	+5.48%	8.97	0.58
10/26	1,850	1,850	1,840	1,850	+0.54%	12,800	234億9770万	+8.19%	9.17	0.59
10/23	1,830	1,840	1,800	1,840	+0.55%	18,100	233億7069万	+8.17%	9.12	0.59
10/22	1,750	1,830	1,750	1,830	+2.81%	48,300	232億4367万	+8.09%	9.07	0.59
10/21	1,740	1,780	1,740	1,780	+1.71%	9,600	226億860万	+5.58%	8.82	0.57
10/20	1,760	1,760	1,730	1,750	+0.57%	7,800	222億2756万	+4.1%	8.68	0.56
10/19	1,740	1,740	1,720	1,740	-1.14%	15,400	221億54万	+3.69%	8.63	0.56
10/16	1,740	1,760	1,740	1,760	+1.15%	15,500	223億5457万	+5.26%	8.73	0.56
10/15	1,700	1,740	1,700	1,740	+2.35%	8,100	221億54万	+4.44%	8.63	0.56
10/14	1,700	1,730	1,690	1,700	-1.16%	25,700	215億9248万	+2.41%	8.43	0.54
10/13	1,710	1,720	1,710	1,720	0%	13,700	218億4651万	+3.86%	8.53	0.55
10/09	1,710	1,730	1,690	1,720	+1.18%	24,200	218億4651万	+4.18%	8.53	0.55
10/08	1,680	1,710	1,670	1,700	+1.19%	27,000	215億9248万	+3.22%	8.43	0.54
10/07	1,710	1,710	1,670	1,680	-1.75%	11,700	213億3845万	+2.19%	8.33	0.54
10/06	1,700	1,730	1,690	1,710	+1.18%	9,200	217億1950万	+4.08%	8.48	0.55
10/05	1,680	1,690	1,660	1,690	+0.6%	8,300	214億6547万	+2.99%	8.38	0.54
10/02	1,700	1,700	1,660	1,680	-1.75%	7,100	213億3845万	+2.56%	8.33	0.54
10/01	1,630	1,720	1,630	1,710	+4.91%	21,600	217億1950万	+4.59%	8.48	0.55
09/30	1,610	1,660	1,610	1,630	+1.24%	13,400	207億338万	-0.12%	8.08	0.52
09/29	1,620	1,640	1,590	1,610	-1.23%	29,700	204億4935万	-1.47%	7.98	0.52
09/28	1,600	1,640	1,600	1,630	0%	11,700	207億338万	-0.49%	8.08	0.52
09/25	1,610	1,640	1,600	1,630	+0.62%	16,700	207億338万	-0.79%	8.08	0.52
09/24	1,660	1,660	1,610	1,620	-4.14%	25,600	205億7636万	-1.7%	8.03	0.52
09/18	1,670	1,690	1,670	1,690	+1.2%	16,500	214億6547万	+2.24%	8.38	0.54
09/17	1,640	1,670	1,640	1,670	+0.6%	5,300	212億1144万	+0.91%	8.28	0.53
09/16	1,650	1,660	1,630	1,660	+1.22%	4,200	210億8442万	+0.06%	8.23	0.53
09/15	1,640	1,660	1,630	1,640	0%	9,400	208億3039万	-1.32%	8.13	0.53
09/14	1,670	1,670	1,630	1,640	-1.2%	6,900	208億3039万	-1.62%	8.13	0.53
09/11	1,620	1,660	1,620	1,660	+1.22%	27,300	210億8442万	-0.78%	8.23	0.53
09/10	1,650	1,660	1,630	1,640	-1.8%	8,800	208億3039万	-2.09%	8.13	0.53
09/09	1,630	1,680	1,620	1,670	+4.38%	11,000	212億1144万	-0.54%	8.28	0.53
09/08	1,640	1,660	1,600	1,600	-1.23%	9,800	203億2234万	-4.76%	7.93	0.51
09/07	1,590	1,650	1,570	1,620	+1.89%	7,000	205億7636万	-3.91%	8.03	0.52
09/04	1,600	1,600	1,560	1,590	0%	26,200	201億9532万	-5.86%	7.88	0.51
09/03	1,600	1,620	1,590	1,590	-0.63%	11,200	201億9532万	-6.19%	7.88	0.51

大東銀行（8563）の株価チャート

2015/09/03～2016/02/03

株価推移

開示資料

決算

株式

チャート