東北銀行（8349）の株価チャート
株価
5/12
- 前日 (5/11)
- 1,462
- 始値
- 1,508
- 高値
- 1,520
- 安値
- 1,424
- 終値 -2.05%
- 1,432
- 出来高 +436.29%
- 66,500
乖離率
- 株価（5日）
移動平均値 - -1.1%
1,448 - 株価（25日）
移動平均値 - -2.72%
1,472 - 出来高（5日）
移動平均値 - +134.15%
28,400
2025/12/09～2026/05/12
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/12 | 1,508 | 1,520 | 1,424 | 1,432 | -2.05% | 66,500 | 136億1826万 | -2.72% | 8.47 | 0.4 |
| 05/11 | 1,455 | 1,472 | 1,450 | 1,462 | +1.11% | 12,400 | 139億356万 | -0.81% | 8.64 | 0.41 |
| 05/08 | 1,431 | 1,454 | 1,418 | 1,446 | -0.96% | 32,000 | 137億5140万 | -1.77% | 8.55 | 0.41 |
| 05/07 | 1,498 | 1,498 | 1,449 | 1,460 | +1.39% | 22,700 | 138億8454万 | -0.75% | 8.63 | 0.41 |
| 05/01 | 1,441 | 1,443 | 1,426 | 1,440 | +0.07% | 8,400 | 136億9434万 | -2.11% | 8.51 | 0.41 |
| 04/30 | 1,470 | 1,470 | 1,427 | 1,439 | -2.9% | 15,800 | 136億8483万 | -2.31% | 8.51 | 0.41 |
| 04/28 | 1,425 | 1,482 | 1,425 | 1,482 | +4% | 15,500 | 140億9376万 | +0.41% | 8.76 | 0.42 |
| 04/27 | 1,443 | 1,473 | 1,420 | 1,425 | -1.32% | 9,200 | 135億5169万 | -3.39% | 8.43 | 0.4 |
| 04/24 | 1,440 | 1,446 | 1,424 | 1,444 | -0.28% | 25,900 | 137億3238万 | -2.1% | 8.54 | 0.41 |
| 04/23 | 1,452 | 1,457 | 1,435 | 1,448 | -0.28% | 9,400 | 137億7042万 | -1.83% | 8.56 | 0.41 |
| 04/22 | 1,476 | 1,483 | 1,452 | 1,452 | -2.22% | 12,100 | 138億846万 | -1.76% | 8.59 | 0.41 |
| 04/21 | 1,509 | 1,509 | 1,477 | 1,485 | -1.66% | 17,300 | 141億2229万 | +0.34% | 8.78 | 0.42 |
| 04/20 | 1,509 | 1,510 | 1,494 | 1,510 | +0.07% | 8,800 | 143億6004万 | +2.1% | 8.93 | 0.43 |
| 04/17 | 1,519 | 1,520 | 1,503 | 1,509 | -0.33% | 11,000 | 143億5053万 | +2.17% | 8.92 | 0.43 |
| 04/16 | 1,496 | 1,529 | 1,496 | 1,514 | +0.93% | 20,200 | 143億9808万 | +2.57% | 8.95 | 0.43 |
| 04/15 | 1,497 | 1,519 | 1,495 | 1,500 | +1.28% | 17,000 | 142億6494万 | +1.56% | 8.87 | 0.42 |
| 04/14 | 1,504 | 1,504 | 1,477 | 1,481 | -0.27% | 26,100 | 140億8425万 | +0.2% | 8.76 | 0.42 |
| 04/13 | 1,488 | 1,501 | 1,480 | 1,485 | -0.2% | 16,100 | 141億2229万 | +0.47% | 8.78 | 0.42 |
| 04/10 | 1,497 | 1,520 | 1,485 | 1,488 | -0.47% | 27,100 | 141億5082万 | +0.54% | 8.8 | 0.42 |
| 04/09 | 1,516 | 1,521 | 1,492 | 1,495 | -0.6% | 20,100 | 142億1739万 | +0.74% | 8.84 | 0.42 |
| 04/08 | 1,501 | 1,525 | 1,500 | 1,504 | +1.28% | 24,200 | 143億298万 | +1.42% | 8.89 | 0.42 |
| 04/07 | 1,483 | 1,504 | 1,476 | 1,485 | +1.09% | 10,000 | 141億2229万 | -0.07% | 8.78 | 0.42 |
| 04/06 | 1,485 | 1,487 | 1,467 | 1,469 | -1.08% | 14,200 | 139億7013万 | -1.48% | 8.69 | 0.41 |
| 04/03 | 1,450 | 1,485 | 1,450 | 1,485 | +1.71% | 20,700 | 141億2229万 | -0.93% | 8.78 | 0.42 |
| 04/02 | 1,485 | 1,497 | 1,449 | 1,460 | -0.95% | 35,500 | 138億8454万 | -2.99% | 8.63 | 0.41 |
| 04/01 | 1,452 | 1,480 | 1,448 | 1,474 | +3.58% | 17,500 | 140億1768万 | -2.51% | 8.72 | 0.42 |
| 03/31 | 1,400 | 1,430 | 1,394 | 1,423 | +1.14% | 26,100 | 135億3267万 | -6.32% | 7.95 | 0.4 |
| 03/30 | 1,421 | 1,436 | 1,405 | 1,407 | -4.67% | 27,300 | 133億8051万 | -8.04% | 7.86 | 0.4 |
| 03/27 | 1,487 | 1,507 | 1,476 | 1,476 | -0.74% | 22,600 | 140億3670万 | -4.22% | 8.25 | 0.42 |
| 03/26 | 1,492 | 1,504 | 1,478 | 1,487 | -1.26% | 36,100 | 141億4131万 | -3.88% | 8.31 | 0.42 |
| 03/25 | 1,499 | 1,512 | 1,481 | 1,506 | +3.01% | 17,700 | 143億2200万 | -2.96% | 8.42 | 0.43 |
| 03/24 | 1,461 | 1,463 | 1,446 | 1,462 | +2.96% | 9,100 | 139億356万 | -6.16% | 8.17 | 0.41 |
| 03/23 | 1,449 | 1,449 | 1,405 | 1,420 | -2.87% | 24,700 | 135億414万 | -9.32% | 7.94 | 0.4 |
| 03/19 | 1,491 | 1,497 | 1,461 | 1,462 | -3.05% | 15,700 | 139億356万 | -7.29% | 8.17 | 0.41 |
| 03/18 | 1,494 | 1,515 | 1,493 | 1,508 | +0.94% | 26,700 | 143億4102万 | -4.86% | 8.43 | 0.43 |
| 03/17 | 1,490 | 1,503 | 1,475 | 1,494 | +1.63% | 24,500 | 142億788万 | -6.04% | 8.35 | 0.42 |
| 03/16 | 1,450 | 1,487 | 1,443 | 1,470 | +0.14% | 26,000 | 139億7964万 | -7.89% | 8.21 | 0.42 |
| 03/13 | 1,447 | 1,481 | 1,447 | 1,468 | -0.61% | 21,500 | 139億6062万 | -8.31% | 8.2 | 0.41 |
| 03/12 | 1,520 | 1,520 | 1,470 | 1,477 | -3.72% | 21,600 | 140億4621万 | -7.92% | 8.25 | 0.42 |
| 03/11 | 1,545 | 1,560 | 1,524 | 1,534 | +0.92% | 30,300 | 145億8828万 | -4.48% | 8.57 | 0.43 |
| 03/10 | 1,513 | 1,538 | 1,498 | 1,520 | +1.95% | 24,000 | 144億5514万 | -5.3% | 8.49 | 0.43 |
| 03/09 | 1,449 | 1,491 | 1,442 | 1,491 | -3.62% | 52,700 | 141億7935万 | -7.1% | 8.33 | 0.42 |
| 03/06 | 1,529 | 1,555 | 1,515 | 1,547 | -1.4% | 24,700 | 147億1191万 | -3.67% | 8.64 | 0.44 |
| 03/05 | 1,533 | 1,587 | 1,533 | 1,569 | +6.01% | 35,900 | 149億2113万 | -2.24% | 8.77 | 0.44 |
| 03/04 | 1,524 | 1,531 | 1,455 | 1,480 | -6.21% | 74,300 | 140億7474万 | -7.73% | 8.27 | 0.42 |
| 03/03 | 1,613 | 1,618 | 1,578 | 1,578 | -2.23% | 46,300 | 150億672万 | -1.74% | 8.82 | 0.45 |
| 03/02 | 1,621 | 1,621 | 1,565 | 1,614 | -3.35% | 87,600 | 153億4908万 | +0.5% | 9.02 | 0.46 |
| 02/27 | 1,637 | 1,673 | 1,637 | 1,670 | +1.95% | 42,500 | 158億8163万 | +4.18% | 9.33 | 0.47 |
| 02/26 | 1,616 | 1,648 | 1,616 | 1,638 | +1.05% | 20,300 | 155億7731万 | +2.57% | 9.15 | 0.46 |
| 02/25 | 1,661 | 1,661 | 1,611 | 1,621 | -2.64% | 38,900 | 154億1565万 | +1.76% | 9.06 | 0.46 |
| 02/24 | 1,690 | 1,690 | 1,616 | 1,665 | -1.6% | 61,200 | 158億3408万 | +4.65% | 9.3 | 0.47 |
| 02/20 | 1,660 | 1,695 | 1,653 | 1,692 | +1.44% | 52,900 | 160億9085万 | +6.68% | 9.45 | 0.48 |
| 02/19 | 1,649 | 1,670 | 1,633 | 1,668 | +1.96% | 26,500 | 158億6261万 | +5.57% | 9.32 | 0.47 |
| 02/18 | 1,620 | 1,643 | 1,618 | 1,636 | +1.11% | 19,100 | 155億5829万 | +3.94% | 9.14 | 0.46 |
| 02/17 | 1,625 | 1,648 | 1,614 | 1,618 | -1.58% | 30,900 | 153億8712万 | +3.19% | 9.04 | 0.46 |
| 02/16 | 1,665 | 1,665 | 1,628 | 1,644 | -0.96% | 42,700 | 156億3437万 | +5.18% | 9.19 | 0.46 |
| 02/13 | 1,680 | 1,693 | 1,658 | 1,660 | -2.24% | 49,000 | 157億8653万 | +6.68% | 9.28 | 0.47 |
| 02/12 | 1,672 | 1,703 | 1,662 | 1,698 | +1.86% | 56,400 | 161億4791万 | +9.69% | 9.49 | 0.48 |
| 02/10 | 1,642 | 1,680 | 1,632 | 1,667 | +1.65% | 49,200 | 158億5310万 | +8.39% | 9.32 | 0.47 |
| 02/09 | 1,666 | 1,669 | 1,617 | 1,640 | +0.61% | 44,000 | 155億9633万 | +7.19% | 9.16 | 0.46 |
| 02/06 | 1,616 | 1,630 | 1,592 | 1,630 | +2.13% | 43,000 | 155億123万 | +7.1% | 9.11 | 0.46 |
| 02/05 | 1,557 | 1,603 | 1,557 | 1,596 | +3.43% | 54,500 | 151億7790万 | +5.42% | 8.92 | 0.45 |
| 02/04 | 1,536 | 1,551 | 1,522 | 1,543 | +0.98% | 20,000 | 146億7387万 | +2.39% | 8.62 | 0.44 |
| 02/03 | 1,524 | 1,537 | 1,520 | 1,528 | +1.8% | 30,000 | 145億3122万 | +1.73% | 8.54 | 0.43 |
| 02/02 | 1,545 | 1,545 | 1,501 | 1,501 | -1.64% | 45,500 | 142億7445万 | +0.33% | 8.39 | 0.42 |
| 01/30 | 1,542 | 1,548 | 1,508 | 1,526 | -0.26% | 33,900 | 145億1220万 | +2.28% | 8.53 | 0.43 |
| 01/29 | 1,521 | 1,535 | 1,511 | 1,530 | +0.66% | 19,400 | 145億5024万 | +2.96% | 8.55 | 0.43 |
| 01/28 | 1,522 | 1,532 | 1,506 | 1,520 | -0.59% | 30,600 | 144億5514万 | +2.7% | 8.49 | 0.43 |
| 01/27 | 1,545 | 1,545 | 1,516 | 1,529 | -1.04% | 29,400 | 145億4073万 | +3.73% | 8.54 | 0.43 |
| 01/26 | 1,541 | 1,552 | 1,530 | 1,545 | -1.78% | 28,500 | 146億9289万 | +5.25% | 8.63 | 0.44 |
| 01/23 | 1,541 | 1,579 | 1,541 | 1,573 | +2.08% | 28,400 | 149億5917万 | +7.67% | 8.79 | 0.44 |
| 01/22 | 1,522 | 1,543 | 1,512 | 1,541 | +2.19% | 21,700 | 146億5485万 | +5.91% | 8.61 | 0.44 |
| 01/21 | 1,520 | 1,527 | 1,500 | 1,508 | -2.71% | 54,400 | 143億4102万 | +4.14% | 8.43 | 0.43 |
| 01/20 | 1,559 | 1,559 | 1,540 | 1,550 | -0.58% | 18,100 | 147億4044万 | +7.42% | 8.66 | 0.44 |
| 01/19 | 1,560 | 1,563 | 1,538 | 1,559 | 0% | 26,200 | 148億2603万 | +8.57% | 8.71 | 0.44 |
| 01/16 | 1,541 | 1,559 | 1,530 | 1,559 | +1.5% | 40,500 | 148億2603万 | +9.1% | 8.71 | 0.44 |
| 01/15 | 1,510 | 1,539 | 1,502 | 1,536 | +1.72% | 26,300 | 146億730万 | +8.09% | 8.58 | 0.43 |
| 01/14 | 1,512 | 1,519 | 1,492 | 1,510 | +0.6% | 38,000 | 143億6004万 | +6.71% | 8.44 | 0.43 |
| 01/13 | 1,502 | 1,519 | 1,492 | 1,501 | +0.54% | 47,000 | 142億7445万 | +6.53% | 8.39 | 0.42 |
| 01/09 | 1,469 | 1,495 | 1,469 | 1,493 | +2.4% | 35,400 | 141億9837万 | +6.41% | 8.34 | 0.42 |
| 01/08 | 1,457 | 1,468 | 1,448 | 1,458 | 0% | 47,500 | 138億6552万 | +4.29% | 8.15 | 0.41 |
| 01/07 | 1,451 | 1,465 | 1,446 | 1,458 | -0.07% | 17,300 | 138億6552万 | +4.44% | 8.15 | 0.41 |
| 01/06 | 1,458 | 1,471 | 1,452 | 1,459 | +0.07% | 28,300 | 138億7503万 | +4.74% | 8.15 | 0.41 |
| 01/05 | 1,430 | 1,458 | 1,425 | 1,458 | +1.74% | 63,600 | 138億6552万 | +4.97% | 8.15 | 0.41 |
| 2025 | ||||||||||
| 12/30 | 1,437 | 1,448 | 1,425 | 1,433 | 0% | 28,000 | 136億2777万 | +3.47% | 8.01 | 0.38 |
| 12/29 | 1,430 | 1,438 | 1,427 | 1,433 | +0.42% | 22,500 | 136億2777万 | +3.77% | 8.01 | 0.38 |
| 12/26 | 1,417 | 1,428 | 1,408 | 1,427 | +1.21% | 43,000 | 135億7071万 | +3.71% | 7.97 | 0.38 |
| 12/25 | 1,404 | 1,420 | 1,396 | 1,410 | +1.08% | 49,200 | 134億904万 | +2.77% | 7.88 | 0.37 |
| 12/24 | 1,397 | 1,410 | 1,393 | 1,395 | -0.14% | 17,400 | 132億6639万 | +2.05% | 7.8 | 0.37 |
| 12/23 | 1,368 | 1,401 | 1,368 | 1,397 | +2.27% | 33,300 | 132億8541万 | +2.42% | 7.81 | 0.37 |
| 12/22 | 1,379 | 1,384 | 1,366 | 1,366 | -0.73% | 31,100 | 129億9060万 | +0.37% | 7.63 | 0.36 |
| 12/19 | 1,370 | 1,376 | 1,362 | 1,376 | +0.58% | 19,100 | 130億8570万 | +1.18% | 7.69 | 0.37 |
| 12/18 | 1,395 | 1,395 | 1,347 | 1,368 | -1.51% | 105,700 | 130億962万 | +0.66% | 7.64 | 0.36 |
| 12/17 | 1,381 | 1,390 | 1,363 | 1,389 | +0.8% | 16,200 | 132億933万 | +2.21% | 7.76 | 0.37 |
| 12/16 | 1,413 | 1,413 | 1,378 | 1,378 | -2.06% | 23,700 | 131億472万 | +1.62% | 7.7 | 0.37 |
| 12/15 | 1,379 | 1,414 | 1,378 | 1,407 | +1.74% | 43,100 | 133億8051万 | +3.84% | 7.86 | 0.37 |
| 12/12 | 1,376 | 1,384 | 1,375 | 1,383 | +0.51% | 23,700 | 131億5227万 | +2.29% | 7.73 | 0.37 |
| 12/11 | 1,380 | 1,380 | 1,359 | 1,376 | 0% | 14,800 | 130億8570万 | +1.85% | 7.69 | 0.37 |
| 12/10 | 1,374 | 1,377 | 1,360 | 1,376 | -0.29% | 11,000 | 130億8570万 | +1.93% | 7.69 | 0.37 |
| 12/09 | 1,361 | 1,380 | 1,361 | 1,380 | +0.8% | 10,100 | 131億2374万 | +2.3% | 7.71 | 0.37 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 3,470 347 4/3 | 2,010 201 11/27 201 11/22 | 260,100 2,601,000 2/23 | - | - | +6.92% 2/27 | -17.61% 6/8 |
| 2008年 3月期 | 2,270 227 5/9 227 4/27 他4件 | 1,630 163 3/17 | 44,900 449,000 4/26 | - | - | +4.86% 10/11 | -11.27% 1/22 |
| 2009年 3月期 | 1,870 187 5/20 | 990 99 10/10 | 68,100 681,000 9/12 | - | - | +13.45% 1/5 | -26.92% 10/10 |
| 2010年 3月期 | 1,630 163 6/12 | 1,270 127 11/30 127 11/27 他3件 | 46,200 462,000 5/12 | - | - | +7.31% 6/12 | -7.99% 11/17 |
| 2011年 3月期 | 1,480 148 4/1 | 840 84 3/14 | 48,400 484,000 3/14 | 140億7465万 | 79億8831万 | +3.77% 6/21 | -28.72% 3/15 |
| 2012年 3月期 | 1,820 182 2/8 | 1,100 110 4/19 | 1,286,800 12,868,000 2/8 | 173億801万 | 104億6089万 | +23.19% 2/8 | -12.7% 4/16 |
| 2013年 3月期 | 1,790 179 3/7 | 1,050 105 6/5 | 188,600 1,886,000 3/7 | 170億2272万 | 99億8539万 | +15.56% 6/29 | -12.24% 5/16 |
| 2014年 3月期 | 1,720 172 4/9 | 1,260 126 6/17 | 71,100 711,000 2/4 | 163億5702万 | 119億8247万 | +10.25% 7/5 | -13.68% 6/14 |
| 2015年 3月期 | 1,790 179 3/16 | 1,420 142 10/17 142 5/21 他3件 | 59,700 597,000 2/18 | 170億2283万 | 135億414万 | +8.67% 2/19 | -6.68% 10/17 |
| 2016年 3月期 | 1,770 177 4/28 | 1,270 127 2/12 | 61,300 613,000 2/10 | 168億3263万 | 120億7765万 | +6.78% 4/25 | -8.73% 8/25 |
| 2017年 3月期 | 1,610 161 2/22 | 1,330 133 6/14 133 4/6 他2件 | 62,200 622,000 12/7 | 153億1104万 | 126億4825万 | +4.73% 7/12 | -5.57% 6/16 |
| 2018年 3月期 | 1,639 10/30 | 1,408 3/26 3/5 | 46,800 2/6 | 155億8682万 | 133億9002万 | +8% 10/30 | -4.5% 2/14 |
| 2019年 3月期 | 1,508 5/8 | 1,028 2/1 | 68,200 6/8 | 143億4102万 | 97億7624万 | +5.87% 7/30 | -12.91% 12/25 |
| 2020年 3月期 | 1,119 6/12 | 730 3/13 | 49,100 3/26 | 106億4164万 | 69億4227万 | +10.93% 9/20 | -19.29% 3/13 |
| 2021年 3月期 | 1,300 3/19 | 780 4/3 | 27,900 12/14 | 123億6295万 | 74億1777万 | +15.6% 3/19 | -10.72% 4/12 |
| 2022年 3月期 | 1,153 7/2 | 953 12/1 | 214,700 7/2 | 109億6498万 | 90億6299万 | +5.88% 9/13 | -4.87% 3/9 |
| 2023年 3月期 | 1,069 3/1 | 934 10/3 | 127,000 3/14 | 101億6615万 | 88億8230万 | +5.41% 11/28 | -6.06% 3/14 |
| 2024年 3月期 | 1,366 3/22 | 963 4/7 | 149,200 7/28 | 129億9060万 | 91億5809万 | +10.72% 9/13 | -6.87% 4/17 |
| 2025年 3月期 | 1,274 5/14 | 1,001 8/5 | 171,700 1/30 | 121億1569万 | 95億1947万 | +5.18% 11/19 | -17.82% 8/5 |
| 2026年 3月期 | 1,703 2/12 | 905 4/7 | 699,000 8/20 | 161億9546万 | 86億651万 | +19.75% 8/22 | -9.31% 3/23 |
| 最新 | 1,432 2026/5/12 | 66,500 | 136億1826万 | -2.72% 1,472 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/29
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- -9%（0.91倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 67%（1.67倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/05/12 vs 2025/12/30
- 0%（1倍）
- 過去安値
730円（2020/03/13） - 96%（1.96倍）
1,432円（5/12）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
