鳥取銀行（8383）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,491
- 始値
- 1,496
- 高値
- 1,502
- 安値
- 1,478
- 終値 -0.87%
- 1,478
- 出来高 +12.29%
- 32,900
乖離率
- 株価（5日）
移動平均値 - -0.87%
1,491 - 株価（25日）
移動平均値 - -6.46%
1,580 - 出来高（5日）
移動平均値 - -3.41%
34,060
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,496 | 1,502 | 1,478 | 1,478 | -0.87% | 32,900 | 142億1826万 | -6.46% | 8.65 | 0.27 |
| 05/28 | 1,494 | 1,494 | 1,463 | 1,491 | -0.53% | 29,300 | 143億4332万 | -6.11% | 8.72 | 0.27 |
| 05/27 | 1,491 | 1,512 | 1,471 | 1,499 | +0.27% | 31,800 | 144億2028万 | -6.2% | 8.77 | 0.28 |
| 05/26 | 1,489 | 1,506 | 1,473 | 1,495 | +0.34% | 21,700 | 143億8180万 | -6.91% | 8.74 | 0.28 |
| 05/25 | 1,531 | 1,531 | 1,475 | 1,490 | -2.68% | 54,600 | 143億3370万 | -7.68% | 8.72 | 0.27 |
| 05/22 | 1,541 | 1,549 | 1,519 | 1,531 | +0.33% | 26,300 | 147億2812万 | -5.49% | 8.96 | 0.28 |
| 05/21 | 1,554 | 1,570 | 1,526 | 1,526 | +0.13% | 31,900 | 146億8002万 | -6.09% | 8.93 | 0.28 |
| 05/20 | 1,544 | 1,564 | 1,514 | 1,524 | -1.93% | 32,800 | 146億6078万 | -6.56% | 8.91 | 0.28 |
| 05/19 | 1,560 | 1,575 | 1,545 | 1,554 | +0.65% | 26,800 | 149億4938万 | -5.07% | 9.09 | 0.29 |
| 05/18 | 1,636 | 1,636 | 1,530 | 1,544 | -6.42% | 85,600 | 148億5318万 | -6.03% | 9.03 | 0.28 |
| 05/15 | 1,667 | 1,680 | 1,641 | 1,650 | -1.02% | 35,200 | 158億7289万 | +0.06% | 9.65 | 0.3 |
| 05/14 | 1,674 | 1,695 | 1,641 | 1,667 | -0.77% | 29,300 | 160億3643万 | +0.97% | 9.75 | 0.31 |
| 05/13 | 1,652 | 1,680 | 1,650 | 1,680 | +1.27% | 26,700 | 161億6149万 | +1.76% | 9.83 | 0.31 |
| 05/12 | 1,668 | 1,675 | 1,644 | 1,659 | +1.47% | 38,500 | 159億5947万 | +0.55% | 9.7 | 0.31 |
| 05/11 | 1,635 | 1,647 | 1,618 | 1,635 | +0.31% | 19,100 | 157億2859万 | -0.97% | 9.56 | 0.3 |
| 05/08 | 1,627 | 1,630 | 1,595 | 1,630 | -0.06% | 28,300 | 156億8049万 | -1.21% | 9.53 | 0.3 |
| 05/07 | 1,616 | 1,643 | 1,610 | 1,631 | +1.3% | 32,200 | 156億9011万 | -1.21% | 9.54 | 0.3 |
| 05/01 | 1,595 | 1,613 | 1,575 | 1,610 | +1.26% | 29,500 | 154億8810万 | -2.72% | 9.42 | 0.3 |
| 04/30 | 1,610 | 1,610 | 1,574 | 1,590 | -2.21% | 35,500 | 152億9570万 | -4.22% | 9.3 | 0.29 |
| 04/28 | 1,580 | 1,627 | 1,574 | 1,626 | +4.1% | 55,000 | 156億4201万 | -2.4% | 9.51 | 0.3 |
| 04/27 | 1,560 | 1,576 | 1,549 | 1,562 | -0.57% | 34,500 | 150億2634万 | -6.47% | 9.14 | 0.29 |
| 04/24 | 1,600 | 1,605 | 1,561 | 1,571 | -1.57% | 19,700 | 151億1292万 | -6.21% | 9.19 | 0.29 |
| 04/23 | 1,612 | 1,612 | 1,588 | 1,596 | -0.99% | 24,600 | 153億5342万 | -5.06% | 9.34 | 0.29 |
| 04/22 | 1,650 | 1,653 | 1,604 | 1,612 | -2.36% | 36,300 | 155億734万 | -4.5% | 9.43 | 0.3 |
| 04/21 | 1,690 | 1,702 | 1,651 | 1,651 | -2.19% | 29,000 | 158億8251万 | -2.48% | 9.66 | 0.3 |
| 04/20 | 1,709 | 1,710 | 1,687 | 1,688 | -1.86% | 17,600 | 162億3845万 | -0.41% | 9.87 | 0.31 |
| 04/17 | 1,722 | 1,724 | 1,700 | 1,720 | +0.58% | 24,300 | 165億4629万 | +1.42% | 10.06 | 0.32 |
| 04/16 | 1,693 | 1,720 | 1,693 | 1,710 | +1.24% | 17,900 | 164億5009万 | +0.77% | 10 | 0.31 |
| 04/15 | 1,660 | 1,694 | 1,660 | 1,689 | +2.36% | 29,300 | 162億4807万 | -0.65% | 9.88 | 0.31 |
| 04/14 | 1,656 | 1,657 | 1,640 | 1,650 | +0.06% | 21,200 | 158億7289万 | -3.17% | 9.65 | 0.3 |
| 04/13 | 1,645 | 1,675 | 1,631 | 1,649 | -1.38% | 24,200 | 158億6327万 | -3.34% | 9.65 | 0.3 |
| 04/10 | 1,697 | 1,715 | 1,671 | 1,672 | -0.71% | 28,600 | 160億8453万 | -2.34% | 9.78 | 0.31 |
| 04/09 | 1,723 | 1,723 | 1,682 | 1,684 | -1.52% | 15,300 | 161億9997万 | -1.98% | 9.85 | 0.31 |
| 04/08 | 1,715 | 1,735 | 1,701 | 1,710 | +1.42% | 28,800 | 164億5009万 | -0.52% | 10 | 0.31 |
| 04/07 | 1,690 | 1,720 | 1,680 | 1,686 | +0.06% | 18,600 | 162億1921万 | -2.09% | 9.86 | 0.31 |
| 04/06 | 1,675 | 1,700 | 1,670 | 1,685 | +1.08% | 18,900 | 162億959万 | -2.43% | 9.86 | 0.31 |
| 04/03 | 1,675 | 1,691 | 1,667 | 1,667 | -0.48% | 12,100 | 160億3643万 | -3.97% | 9.75 | 0.31 |
| 04/02 | 1,675 | 1,705 | 1,662 | 1,675 | 0% | 28,900 | 161億1339万 | -3.9% | 9.8 | 0.31 |
| 04/01 | 1,662 | 1,686 | 1,648 | 1,675 | +3.2% | 36,000 | 161億1339万 | -4.23% | 9.8 | 0.31 |
| 03/31 | 1,616 | 1,656 | 1,616 | 1,623 | -1.1% | 25,400 | 156億1315万 | -7.57% | 9.6 | 0.3 |
| 03/30 | 1,662 | 1,696 | 1,640 | 1,641 | -4.98% | 45,400 | 157億8631万 | -7.18% | 9.7 | 0.3 |
| 03/27 | 1,720 | 1,742 | 1,715 | 1,727 | -0.12% | 61,300 | 166億1363万 | -3.03% | 10.21 | 0.32 |
| 03/26 | 1,742 | 1,750 | 1,713 | 1,729 | -1.48% | 29,700 | 166億3287万 | -3.3% | 10.22 | 0.32 |
| 03/25 | 1,730 | 1,768 | 1,725 | 1,755 | +2.33% | 33,300 | 168億8299万 | -2.23% | 10.38 | 0.32 |
| 03/24 | 1,728 | 1,729 | 1,708 | 1,715 | +1.6% | 21,300 | 164億9819万 | -4.93% | 10.14 | 0.32 |
| 03/23 | 1,714 | 1,714 | 1,651 | 1,688 | -2.6% | 43,700 | 162億3845万 | -7% | 9.98 | 0.31 |
| 03/19 | 1,760 | 1,760 | 1,729 | 1,733 | -2.15% | 27,500 | 166億7135万 | -5.2% | 10.25 | 0.32 |
| 03/18 | 1,750 | 1,771 | 1,750 | 1,771 | +2.97% | 24,000 | 170億3691万 | -3.59% | 10.47 | 0.33 |
| 03/17 | 1,730 | 1,749 | 1,717 | 1,720 | +0.88% | 23,800 | 165億4629万 | -6.67% | 10.17 | 0.32 |
| 03/16 | 1,700 | 1,719 | 1,692 | 1,705 | -0.87% | 35,700 | 164億199万 | -7.89% | 10.08 | 0.31 |
| 03/13 | 1,693 | 1,735 | 1,690 | 1,720 | -1.15% | 26,700 | 165億4629万 | -7.53% | 10.17 | 0.32 |
| 03/12 | 1,793 | 1,793 | 1,735 | 1,740 | -2.96% | 30,900 | 167億3869万 | -6.7% | 10.29 | 0.32 |
| 03/11 | 1,806 | 1,806 | 1,774 | 1,793 | +0.96% | 18,600 | 172億4854万 | -4.07% | 10.6 | 0.33 |
| 03/10 | 1,763 | 1,797 | 1,734 | 1,776 | +3.08% | 29,600 | 170億8500万 | -4.93% | 10.5 | 0.33 |
| 03/09 | 1,716 | 1,733 | 1,691 | 1,723 | -4.06% | 66,600 | 165億7515万 | -7.61% | 10.19 | 0.32 |
| 03/06 | 1,785 | 1,801 | 1,760 | 1,796 | -0.44% | 40,500 | 172億7740万 | -3.65% | 10.62 | 0.33 |
| 03/05 | 1,761 | 1,809 | 1,761 | 1,804 | +5.31% | 46,900 | 173億5436万 | -3.01% | 10.67 | 0.33 |
| 03/04 | 1,763 | 1,763 | 1,667 | 1,713 | -4.46% | 84,500 | 164億7895万 | -7.7% | 10.13 | 0.32 |
| 03/03 | 1,795 | 1,826 | 1,786 | 1,793 | -0.88% | 45,600 | 172億4854万 | -3.39% | 10.6 | 0.33 |
| 03/02 | 1,834 | 1,840 | 1,789 | 1,809 | -4.74% | 95,800 | 174億246万 | -2.37% | 10.7 | 0.33 |
| 02/27 | 1,857 | 1,899 | 1,850 | 1,899 | +2.26% | 33,600 | 182億6826万 | +2.7% | 11.23 | 0.35 |
| 02/26 | 1,829 | 1,868 | 1,829 | 1,857 | +1.98% | 35,700 | 178億6422万 | +0.87% | 10.98 | 0.34 |
| 02/25 | 1,859 | 1,859 | 1,802 | 1,821 | -1.03% | 46,100 | 175億1790万 | -0.82% | 10.77 | 0.34 |
| 02/24 | 1,935 | 1,935 | 1,836 | 1,840 | -4.42% | 69,400 | 177億68万 | +0.38% | 10.88 | 0.34 |
| 02/20 | 1,939 | 1,939 | 1,909 | 1,925 | -2.53% | 50,000 | 185億1838万 | +5.25% | 11.38 | 0.35 |
| 02/19 | 1,918 | 1,975 | 1,909 | 1,975 | +3.51% | 53,300 | 189億9937万 | +8.46% | 11.68 | 0.36 |
| 02/18 | 1,907 | 1,929 | 1,899 | 1,908 | +0.05% | 27,600 | 183億5484万 | +5.47% | 11.28 | 0.35 |
| 02/17 | 1,950 | 1,966 | 1,907 | 1,907 | -2.6% | 38,200 | 183億4522万 | +5.94% | 11.27 | 0.35 |
| 02/16 | 1,976 | 1,984 | 1,935 | 1,958 | -1.56% | 41,200 | 188億3583万 | +9.39% | 11.58 | 0.36 |
| 02/13 | 2,002 | 2,042 | 1,980 | 1,989 | -1.68% | 38,400 | 191億3405万 | +12.06% | 11.76 | 0.37 |
| 02/12 | 1,970 | 2,025 | 1,956 | 2,023 | +2.85% | 44,500 | 194億6113万 | +15.01% | 11.96 | 0.37 |
| 02/10 | 1,938 | 1,983 | 1,923 | 1,967 | +2.88% | 51,000 | 189億2241万 | +12.98% | 11.63 | 0.36 |
| 02/09 | 1,975 | 1,975 | 1,911 | 1,912 | -0.57% | 45,700 | 183億9332万 | +10.84% | 11.3 | 0.35 |
| 02/06 | 1,900 | 1,933 | 1,899 | 1,923 | -0.1% | 31,400 | 184億9914万 | +12.39% | 11.37 | 0.35 |
| 02/05 | 1,890 | 1,925 | 1,873 | 1,925 | +3.44% | 42,000 | 185億1838万 | +13.57% | 11.38 | 0.35 |
| 02/04 | 1,830 | 1,864 | 1,820 | 1,861 | +2.08% | 27,100 | 179億270万 | +10.91% | 11 | 0.34 |
| 02/03 | 1,788 | 1,831 | 1,788 | 1,823 | +2.82% | 44,900 | 175億3714万 | +9.56% | 10.78 | 0.34 |
| 02/02 | 1,740 | 1,790 | 1,740 | 1,773 | +3.62% | 50,600 | 170億5615万 | +7.32% | 10.48 | 0.33 |
| 01/30 | 1,703 | 1,718 | 1,698 | 1,711 | +1.24% | 18,400 | 164億5971万 | +4.2% | 10.12 | 0.32 |
| 01/29 | 1,699 | 1,701 | 1,672 | 1,690 | +0.12% | 14,300 | 162億5769万 | +3.55% | 9.99 | 0.31 |
| 01/28 | 1,692 | 1,701 | 1,679 | 1,688 | -1.92% | 22,600 | 162億3845万 | +3.94% | 9.98 | 0.31 |
| 01/27 | 1,695 | 1,721 | 1,671 | 1,721 | +1.53% | 19,300 | 165億5591万 | +6.5% | 10.18 | 0.32 |
| 01/26 | 1,710 | 1,713 | 1,688 | 1,695 | -2.14% | 14,300 | 163億579万 | +5.61% | 10.02 | 0.31 |
| 01/23 | 1,710 | 1,739 | 1,710 | 1,732 | +1.35% | 16,800 | 166億6173万 | +8.59% | 10.24 | 0.32 |
| 01/22 | 1,709 | 1,725 | 1,700 | 1,709 | +1.3% | 12,000 | 164億4047万 | +7.82% | 10.1 | 0.31 |
| 01/21 | 1,689 | 1,705 | 1,666 | 1,687 | -2.43% | 47,100 | 162億2883万 | +7.18% | 9.97 | 0.31 |
| 01/20 | 1,728 | 1,739 | 1,699 | 1,729 | -0.8% | 45,900 | 166億3287万 | +10.48% | 10.22 | 0.32 |
| 01/19 | 1,747 | 1,765 | 1,719 | 1,743 | -0.11% | 20,100 | 167億6755万 | +12.23% | 10.31 | 0.32 |
| 01/16 | 1,736 | 1,750 | 1,730 | 1,745 | +1.28% | 32,900 | 167億8679万 | +13.24% | 10.32 | 0.32 |
| 01/15 | 1,698 | 1,723 | 1,690 | 1,723 | +1.77% | 25,700 | 165億7515万 | +12.69% | 10.19 | 0.32 |
| 01/14 | 1,685 | 1,694 | 1,670 | 1,693 | +1.07% | 23,400 | 162億8655万 | +11.53% | 10.01 | 0.31 |
| 01/13 | 1,685 | 1,685 | 1,645 | 1,675 | +1.82% | 45,200 | 161億1339万 | +11.07% | 9.9 | 0.31 |
| 01/09 | 1,606 | 1,660 | 1,606 | 1,645 | +3.59% | 35,300 | 158億2479万 | +9.81% | 9.73 | 0.3 |
| 01/08 | 1,600 | 1,609 | 1,588 | 1,588 | -0.63% | 19,700 | 152億7646万 | +6.65% | 9.39 | 0.29 |
| 01/07 | 1,574 | 1,599 | 1,567 | 1,598 | +1.14% | 20,400 | 153億7266万 | +7.68% | 9.45 | 0.29 |
| 01/06 | 1,565 | 1,582 | 1,565 | 1,580 | +1.54% | 19,500 | 151億9950万 | +6.97% | 9.34 | 0.29 |
| 01/05 | 1,564 | 1,572 | 1,550 | 1,556 | +0.39% | 14,500 | 149億6862万 | +5.85% | 9.2 | 0.29 |
| 2025 | ||||||||||
| 12/30 | 1,543 | 1,560 | 1,534 | 1,550 | +0.98% | 22,000 | 149億1090万 | +5.87% | 9.16 | 0.29 |
| 12/29 | 1,523 | 1,535 | 1,523 | 1,535 | +1.59% | 21,500 | 147億6660万 | +5.35% | 9.08 | 0.28 |
| 12/26 | 1,509 | 1,519 | 1,501 | 1,511 | +0.13% | 14,400 | 145億3572万 | +4.14% | 8.93 | 0.28 |
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 | 3,930 393 4/10 393 4/7 他2件 | 3,070 307 11/27 307 11/21 | 10,000 100,000 12/11 | - | - | +6.38% 12/13 | -8.01% 6/13 |
| 2008年 3月期 | 3,400 340 6/19 | 2,560 256 1/22 | 9,200 92,000 6/8 | - | - | +8.27% 2/4 | -11.17% 1/16 |
| 2009年 3月期 | 3,120 312 5/7 | 2,450 245 10/16 | 8,800 88,000 12/11 | - | - | +6.79% 3/25 | -9.13% 5/29 |
| 2010年 3月期 | 2,780 278 4/6 | 2,350 235 2/24 235 2/9 | 10,700 107,000 12/11 | - | - | +5.37% 11/4 | -6.39% 10/2 |
| 2011年 3月期 | 2,730 273 6/11 | 1,520 152 3/17 | 11,500 115,000 3/11 | 262億6232万 | 146億2224万 | +7.19% 9/17 | -15.15% 10/29 |
| 2012年 3月期 | 1,830 183 3/27 | 1,410 141 12/29 141 12/28 他5件 | 17,300 173,000 12/9 | 176億441万 | 135億6405万 | +10.32% 9/29 | -8.26% 5/8 |
| 2013年 3月期 | 2,150 215 3/22 215 3/21 | 1,360 136 7/25 136 7/23 | 16,700 167,000 5/8 | 206億8278万 | 130億8306万 | +11.91% 8/20 | -11.12% 5/16 |
| 2014年 3月期 | 2,190 219 4/18 219 4/9 | 1,710 171 6/17 | 19,600 196,000 3/14 | 210億6758万 | 164億5002万 | +7.19% 7/5 | -14.82% 5/23 |
| 2015年 3月期 | 2,800 280 2/20 | 1,760 176 4/15 176 4/11 | 39,100 391,000 2/20 | 269億3582万 | 169億3109万 | +16.91% 2/24 | -12.45% 10/17 |
| 2016年 3月期 | 2,660 266 5/12 | 1,520 152 2/24 152 2/12 | 39,100 391,000 5/15 | 255億8903万 | 146億2230万 | +6.95% 3/15 | -17.85% 2/12 |
| 2017年 3月期 | 1,969 1/5 | 1,540 154 4/13 | 41,200 10/21 | 189億4165万 | 148億1470万 | +6.73% 12/9 | -6.95% 4/6 |
| 2018年 3月期 | 1,885 2/2 | 1,660 6/5 | 38,500 6/1 | 181億3358万 | 159億6909万 | +4.65% 10/18 | -5.13% 2/13 |
| 2019年 3月期 | 1,755 5/18 | 1,289 12/25 | 40,700 10/30 | 168億8299万 | 124億10万 | +5.7% 3/26 | -12.97% 12/26 |
| 2020年 3月期 | 1,495 9/25 | 969 3/13 | 30,600 10/30 | 143億8180万 | 93億2171万 | +8.03% 4/13 | -18.24% 3/13 |
| 2021年 3月期 | 1,320 9/30 | 1,061 8/3 | 39,300 12/1 | 126億9831万 | 102億675万 | +13.15% 9/14 | -9.66% 7/10 |
| 2022年 3月期 | 1,348 2/15 | 1,089 12/2 | 48,200 12/27 | 129億6767万 | 104億7611万 | +9.73% 2/17 | -6.84% 4/11 |
| 2023年 3月期 | 1,294 2/21 | 1,051 11/8 | 98,200 12/20 | 124億4819万 | 101億1055万 | +6.44% 2/1 | -6.96% 3/14 |
| 2024年 3月期 | 1,615 3/22 | 1,124 4/6 | 136,700 10/10 | 155億3619万 | 108億1281万 | +12.18% 9/13 | -8.22% 4/17 |
| 2025年 3月期 | 1,489 4/1 | 1,189 10/28 | 1,215,100 9/30 | 143億2408万 | 114億3810万 | +3.88% 1/31 | -10.81% 4/7 |
| 2026年 3月期 | 2,042 2/13 | 1,061 4/7 | 320,800 5/13 | 196億4391万 | 102億675万 | +15% 2/12 | -7.89% 3/16 |
| 最新 | 1,478 2026/5/29 | 32,900 | 142億1826万 | -6.46% 1,580 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- -13%（0.87倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -31%（0.69倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/05/29 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
969円（2020/03/13） - 53%（1.53倍）
1,478円（5/29）
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。
