大分銀行（8392）の時価総額の推移
- 2010年3月31日
- 591億4542万
- 2011年3月31日
- 480億208万
- 2012年3月30日
- 454億3054万
- 2013年3月29日
- 590億8478万
- 2014年3月31日
- 642億3283万
- 2015年3月31日
- 718億1864万
- 2016年3月31日
- 550億2115万
- 2017年3月31日
- 684億773万
- 2018年3月30日
- 617億4736万
- 2019年3月29日
- 544億2714万
- 2020年3月31日
- 299億8575万
- 2021年3月31日
- 339億3144万
- 2022年3月31日
- 302億706万
- 2023年3月31日
- 322億7644万
- 2024年3月29日
- 477億1616万
- 2025年3月31日
- 529億2782万
2025/11/21～2026/04/21
株価＆時価総額の推移
| 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 | ||||||||||
| 04/21 | 2,167 | 2,180 | 2,070 | 2,070 | -4.43% | 290,200 | 1624億2911万 | +3.19% | 16.99 | 0.66 |
| 04/20 | 2,214 | 2,220 | 2,150 | 2,166 | +0.09% | 294,100 | 1699億6205万 | +8.35% | 17.78 | 0.69 |
| 04/17 | 2,215 | 2,226 | 2,141 | 2,164 | -2.48% | 299,900 | 1698億511万 | +8.85% | 17.76 | 0.69 |
| 04/16 | 2,225 | 2,243 | 2,209 | 2,219 | +0.41% | 221,200 | 1741億2086万 | +12.24% | 18.21 | 0.71 |
| 04/15 | 2,198 | 2,256 | 2,187 | 2,210 | +1.7% | 303,600 | 1734億1465万 | +12.53% | 18.14 | 0.71 |
| 04/14 | 2,190 | 2,190 | 2,127 | 2,173 | +0.6% | 296,800 | 1705億1133万 | +11.26% | 17.83 | 0.7 |
| 04/13 | 2,108 | 2,229 | 2,100 | 2,160 | +2.37% | 538,600 | 1694億9124万 | +11.34% | 17.73 | 0.69 |
| 04/10 | 2,107 | 2,144 | 2,091 | 2,110 | +1.98% | 303,800 | 1655億6783万 | +9.16% | 17.32 | 0.68 |
| 04/09 | 2,060 | 2,099 | 2,030 | 2,069 | +1.17% | 331,100 | 1623億5064万 | +7.37% | 16.98 | 0.66 |
| 04/08 | 2,016 | 2,048 | 1,995 | 2,045 | +4.98% | 422,100 | 1604億6740万 | +6.73% | 16.78 | 0.66 |
| 04/07 | 1,915 | 1,963 | 1,915 | 1,948 | +2.53% | 223,600 | 1528億5599万 | +1.83% | 15.99 | 0.62 |
| 04/06 | 1,890 | 1,914 | 1,882 | 1,900 | +1.44% | 189,800 | 1490億8952万 | -0.73% | 15.59 | 0.61 |
| 04/03 | 1,890 | 1,938 | 1,867 | 1,873 | -1.42% | 198,200 | 1469億7088万 | -2.35% | 15.37 | 0.6 |
| 04/02 | 1,987 | 2,036 | 1,892 | 1,900 | -2.41% | 288,900 | 1490億8952万 | -1.09% | 15.59 | 0.61 |
| 04/01 | 1,980 | 1,988 | 1,923 | 1,947 | +4.62% | 338,800 | 1527億7752万 | +1.35% | 15.98 | 0.62 |
| 04/01 | 株式分割 1→5 | |||||||||
| 03/31 | 1,879 | 1,940 | 1,861 | 1,861 | +0.98% | 360,300 | 1460億2926万 | -3.02% | 15.27 | 0.6 |
| 03/30 | 1,828 | 1,942 | 1,828 | 1,843 | -7.57% | 427,600 | 1446億1683万 | -4.11% | 15.13 | 0.59 |
| 03/27 | 1,948 | 2,000 | 1,924 | 1,994 | +1.84% | 394,500 | 1564億6553万 | +3.53% | 16.37 | 0.64 |
| 03/26 | 1,962 | 1,988 | 1,926 | 1,958 | -0.91% | 173,000 | 1536億4067万 | +1.87% | 16.07 | 0.63 |
| 03/25 | 1,964 | 2,016 | 1,950 | 1,976 | +3.78% | 343,000 | 1550億5310万 | +2.92% | 16.22 | 0.63 |
| 03/24 | 1,926 | 1,948 | 1,898 | 1,904 | +3.59% | 328,000 | 1494億339万 | -0.73% | 15.63 | 0.61 |
| 03/23 | 1,824 | 1,860 | 1,802 | 1,838 | -3.77% | 325,500 | 1442億2449万 | -4.17% | 15.09 | 0.59 |
| 03/19 | 1,958 | 1,964 | 1,906 | 1,910 | -4.88% | 412,500 | 1498億7420万 | -0.83% | 15.68 | 0.61 |
| 03/18 | 1,942 | 2,008 | 1,930 | 2,008 | +6.13% | 388,000 | 1575億6408万 | +4.26% | 16.48 | 0.64 |
| 03/17 | 1,926 | 1,966 | 1,892 | 1,892 | -0.32% | 157,000 | 1484億6177万 | -1.56% | 15.53 | 0.61 |
| 03/16 | 1,884 | 1,904 | 1,858 | 1,898 | +0.42% | 295,500 | 1489億3258万 | -1.25% | 15.58 | 0.61 |
| 03/13 | 1,830 | 1,922 | 1,830 | 1,890 | 0% | 377,000 | 1483億484万 | -1.56% | 15.51 | 0.61 |
| 03/12 | 1,900 | 1,918 | 1,848 | 1,890 | -1.05% | 520,500 | 1483億484万 | -1.36% | 15.51 | 0.61 |
| 03/11 | 1,960 | 1,990 | 1,910 | 1,910 | -0.42% | 556,500 | 1498億7420万 | 0% | 15.68 | 0.61 |
| 03/10 | 1,884 | 1,944 | 1,860 | 1,918 | +3.45% | 393,000 | 1505億195万 | +1% | 15.74 | 0.62 |
| 03/09 | 1,830 | 1,874 | 1,798 | 1,854 | -6.36% | 560,000 | 1454億7998万 | -1.8% | 15.22 | 0.59 |
| 03/06 | 1,930 | 1,990 | 1,914 | 1,980 | +0.61% | 355,000 | 1553億6697万 | +5.43% | 16.25 | 0.64 |
| 03/05 | 1,916 | 1,998 | 1,914 | 1,968 | +9.58% | 554,500 | 1544億2535万 | +5.58% | 16.15 | 0.63 |
| 03/04 | 1,880 | 1,934 | 1,768 | 1,796 | -8.83% | 826,000 | 1409億2883万 | -2.87% | 14.74 | 0.58 |
| 03/03 | 1,972 | 2,054 | 1,948 | 1,970 | -0.1% | 358,500 | 1545億8229万 | +7.01% | 16.17 | 0.63 |
| 03/02 | 1,934 | 1,992 | 1,914 | 1,972 | -1.69% | 720,500 | 1547億3923万 | +7.94% | 16.19 | 0.63 |
| 02/27 | 1,936 | 2,016 | 1,926 | 2,006 | +3.19% | 408,000 | 1574億714万 | +10.83% | 16.46 | 0.64 |
| 02/26 | 1,920 | 1,964 | 1,908 | 1,944 | +2.97% | 327,500 | 1525億4212万 | +8.6% | 15.96 | 0.62 |
| 02/25 | 1,894 | 1,906 | 1,856 | 1,888 | -1.26% | 382,000 | 1481億4790万 | +6.43% | 15.5 | 0.61 |
| 02/24 | 1,934 | 1,940 | 1,866 | 1,912 | -1.14% | 339,500 | 1500億3114万 | +8.7% | 15.69 | 0.61 |
| 02/20 | 1,900 | 1,942 | 1,898 | 1,934 | +0.31% | 150,500 | 1517億5744万 | +10.96% | 15.87 | 0.62 |
| 02/19 | 1,916 | 1,938 | 1,910 | 1,928 | +0.84% | 243,500 | 1512億8663万 | +11.77% | 15.82 | 0.62 |
| 02/18 | 1,900 | 1,936 | 1,894 | 1,912 | +1.16% | 234,000 | 1500億3114万 | +12.08% | 15.69 | 0.61 |
| 02/17 | 1,920 | 1,950 | 1,878 | 1,890 | -2.07% | 353,000 | 1483億484万 | +12.1% | 15.51 | 0.61 |
| 02/16 | 1,930 | 1,954 | 1,902 | 1,930 | +0.94% | 437,500 | 1514億4356万 | +15.85% | 15.84 | 0.62 |
| 02/13 | 2,004 | 2,020 | 1,910 | 1,912 | -6.18% | 792,000 | 1500億3114万 | +16.23% | 15.69 | 0.61 |
| 02/12 | 1,940 | 2,050 | 1,928 | 2,038 | +6.59% | 563,000 | 1599億1813万 | +25.57% | 16.73 | 0.65 |
| 02/10 | 1,946 | 1,954 | 1,898 | 1,912 | -0.31% | 559,000 | 1500億3114万 | +19.8% | 15.69 | 0.61 |
| 02/09 | 1,926 | 1,952 | 1,866 | 1,918 | +1.8% | 813,500 | 1505億195万 | +21.93% | 15.74 | 0.62 |
| 02/06 | 1,828 | 1,884 | 1,808 | 1,884 | +2.61% | 534,500 | 1478億3403万 | +21.71% | 15.46 | 0.6 |
| 02/05 | 1,820 | 1,846 | 1,804 | 1,836 | +2.34% | 694,000 | 1440億6756万 | +20.47% | 15.07 | 0.59 |
| 02/04 | 1,770 | 1,800 | 1,744 | 1,794 | +2.87% | 490,000 | 1407億7189万 | +19.52% | 14.72 | 0.58 |
| 02/03 | 1,680 | 1,752 | 1,670 | 1,744 | +6.47% | 570,000 | 1368億4848万 | +17.92% | 14.31 | 0.56 |
| 02/02 | 1,676 | 1,708 | 1,636 | 1,638 | +0.12% | 523,500 | 1285億3086万 | +12.19% | 13.44 | 0.53 |
| 01/30 | 1,630 | 1,658 | 1,614 | 1,636 | +1.36% | 437,000 | 1283億7392万 | +13.14% | 13.43 | 0.52 |
| 01/29 | 1,604 | 1,626 | 1,596 | 1,614 | 0% | 510,500 | 1266億4762万 | +12.79% | 13.25 | 0.52 |
| 01/28 | 1,600 | 1,620 | 1,578 | 1,614 | +0.25% | 416,000 | 1266億4762万 | +13.82% | 13.25 | 0.52 |
| 01/27 | 1,596 | 1,616 | 1,576 | 1,610 | +1.39% | 420,500 | 1263億3375万 | +14.84% | 13.21 | 0.52 |
| 01/26 | 1,570 | 1,606 | 1,552 | 1,588 | -1.49% | 589,000 | 1246億745万 | +14.49% | 13.03 | 0.51 |
| 01/23 | 1,580 | 1,630 | 1,576 | 1,612 | +3.33% | 414,500 | 1264億9069万 | +17.41% | 13.23 | 0.52 |
| 01/22 | 1,528 | 1,566 | 1,528 | 1,560 | +3.04% | 261,500 | 1224億1034万 | +14.87% | 12.8 | 0.5 |
| 01/21 | 1,498 | 1,542 | 1,476 | 1,514 | -0.92% | 332,500 | 1188億80万 | +12.57% | 12.43 | 0.49 |
| 01/20 | 1,524 | 1,544 | 1,510 | 1,528 | 0% | 201,000 | 1198億9936万 | +14.71% | 12.54 | 0.49 |
| 01/19 | 1,510 | 1,544 | 1,488 | 1,528 | +1.87% | 447,500 | 1198億9936万 | +15.76% | 12.54 | 0.49 |
| 01/16 | 1,496 | 1,510 | 1,486 | 1,500 | +1.63% | 316,000 | 1177億225万 | +14.68% | 12.31 | 0.48 |
| 01/15 | 1,450 | 1,492 | 1,450 | 1,476 | +1.79% | 219,500 | 1158億1901万 | +13.8% | 12.11 | 0.47 |
| 01/14 | 1,442 | 1,450 | 1,402 | 1,450 | +1.54% | 383,500 | 1137億7884万 | +12.67% | 11.9 | 0.47 |
| 01/13 | 1,446 | 1,448 | 1,412 | 1,428 | +2.29% | 264,000 | 1120億5254万 | +11.65% | 11.72 | 0.46 |
| 01/09 | 1,390 | 1,408 | 1,386 | 1,396 | +0.58% | 345,000 | 1095億4156万 | +10.01% | 11.46 | 0.45 |
| 01/08 | 1,392 | 1,440 | 1,382 | 1,388 | +0.58% | 536,000 | 1089億1381万 | +9.98% | 11.39 | 0.45 |
| 01/07 | 1,334 | 1,394 | 1,334 | 1,380 | +1.17% | 513,000 | 1082億8607万 | +10.05% | 11.33 | 0.44 |
| 01/06 | 1,346 | 1,380 | 1,340 | 1,364 | +2.87% | 388,500 | 1070億3058万 | +9.56% | 11.19 | 0.44 |
| 01/05 | 1,298 | 1,326 | 1,296 | 1,326 | +2.16% | 346,500 | 1040億4879万 | +7.19% | 10.88 | 0.43 |
| 2025 | ||||||||||
| 12/30 | 1,286 | 1,338 | 1,280 | 1,298 | +1.41% | 442,000 | 1018億5168万 | +5.61% | 10.65 | 0.42 |
| 12/29 | 1,258 | 1,280 | 1,248 | 1,280 | +2.56% | 265,000 | 1004億3925万 | +4.92% | 10.51 | 0.41 |
| 12/26 | 1,254 | 1,278 | 1,240 | 1,248 | -0.95% | 296,000 | 979億2827万 | +2.97% | 10.24 | 0.4 |
| 12/25 | 1,272 | 1,272 | 1,250 | 1,260 | -0.47% | 368,000 | 988億6989万 | +4.65% | 10.34 | 0.4 |
| 12/24 | 1,280 | 1,294 | 1,264 | 1,266 | -1.56% | 200,000 | 993億4070万 | +5.94% | 10.39 | 0.41 |
| 12/23 | 1,264 | 1,296 | 1,264 | 1,286 | +1.26% | 179,000 | 1009億1006万 | +8.52% | 10.55 | 0.41 |
| 12/22 | 1,284 | 1,290 | 1,266 | 1,270 | 0% | 155,000 | 996億5457万 | +7.99% | 10.42 | 0.41 |
| 12/19 | 1,236 | 1,278 | 1,236 | 1,270 | +2.92% | 463,500 | 996億5457万 | +8.73% | 10.42 | 0.41 |
| 12/18 | 1,230 | 1,242 | 1,210 | 1,234 | -0.16% | 470,000 | 968億2972万 | +6.38% | 10.13 | 0.4 |
| 12/17 | 1,224 | 1,252 | 1,198 | 1,236 | +1.64% | 303,500 | 969億8665万 | +7.2% | 10.14 | 0.4 |
| 12/16 | 1,250 | 1,258 | 1,216 | 1,216 | -2.56% | 236,500 | 954億1729万 | +6.11% | 9.98 | 0.39 |
| 12/15 | 1,230 | 1,256 | 1,228 | 1,248 | +1.46% | 224,500 | 979億2827万 | +9.57% | 10.24 | 0.4 |
| 12/12 | 1,224 | 1,248 | 1,218 | 1,230 | +3.19% | 336,500 | 965億1584万 | +8.75% | 10.1 | 0.39 |
| 12/11 | 1,232 | 1,238 | 1,192 | 1,192 | -3.25% | 344,500 | 935億3405万 | +6.05% | 9.78 | 0.38 |
| 12/10 | 1,236 | 1,242 | 1,214 | 1,232 | 0% | 285,000 | 966億7278万 | +10.3% | 10.11 | 0.4 |
| 12/09 | 1,228 | 1,234 | 1,222 | 1,232 | +0.65% | 274,000 | 966億7278万 | +11.09% | 10.11 | 0.4 |
| 12/08 | 1,240 | 1,256 | 1,210 | 1,224 | -0.65% | 311,500 | 960億4504万 | +11.17% | 10.05 | 0.39 |
| 12/05 | 1,240 | 1,248 | 1,212 | 1,232 | -1.28% | 282,500 | 966億7278万 | +12.72% | 10.11 | 0.4 |
| 12/04 | 1,178 | 1,250 | 1,174 | 1,248 | +6.12% | 306,000 | 979億2827万 | +15.13% | 10.24 | 0.4 |
| 12/03 | 1,204 | 1,204 | 1,166 | 1,176 | -2.81% | 312,000 | 922億7856万 | +9.4% | 9.65 | 0.38 |
| 12/02 | 1,194 | 1,218 | 1,194 | 1,210 | +1.85% | 374,000 | 949億4648万 | +13.08% | 9.93 | 0.39 |
| 12/01 | 1,194 | 1,216 | 1,184 | 1,188 | +1.89% | 389,500 | 932億2018万 | +11.86% | 9.75 | 0.38 |
| 11/28 | 1,140 | 1,172 | 1,138 | 1,166 | +1.57% | 170,000 | 914億9388万 | +10.52% | 9.57 | 0.37 |
| 11/27 | 1,144 | 1,164 | 1,140 | 1,148 | +2.14% | 181,500 | 900億8145万 | +9.44% | 9.42 | 0.37 |
| 11/26 | 1,096 | 1,124 | 1,092 | 1,124 | +2.74% | 515,000 | 881億9822万 | +7.77% | 9.23 | 0.36 |
| 11/25 | 1,118 | 1,124 | 1,082 | 1,094 | +3.4% | 791,500 | 858億4417万 | +5.39% | 8.98 | 0.35 |
| 11/21 | 1,040 | 1,060 | 1,040 | 1,058 | +0.95% | 146,500 | 830億1932万 | +2.42% | 8.68 | 0.34 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,136 568 4/2 | 616 308 2/9 | 2,272,500 4,545,000 8/24 | - | - | 591億4542万 3/31 |
| 2011年 3月期 | 700 350 4/16 350 4/15 | 462 231 3/15 | 216,000 432,000 5/13 | 600億260万 | 396億171万 | 480億208万 3/31 |
| 2012年 3月期 | 572 286 4/1 | 418 209 8/9 | 253,000 506,000 3/9 | 490億3069万 | 358億3012万 | 454億3054万 3/30 |
| 2013年 3月期 | 726 363 3/11 | 436 218 5/11 | 256,500 513,000 6/6 | 622億3126万 | 373億7304万 | 590億8478万 3/29 |
| 2014年 3月期 | 834 417 1/23 417 1/22 他2件 | 564 282 6/17 282 6/14 | 409,500 819,000 12/10 | 694億395万 | 483億4495万 | 642億3283万 3/31 |
| 2015年 3月期 | 984 492 3/25 | 648 324 5/19 | 362,000 724,000 11/7 | 799億1868万 | 526億2937万 | 718億1864万 3/31 |
| 2016年 3月期 | 1,126 563 8/13 | 650 325 2/23 | 495,500 991,000 6/2 | 914億5166万 | 527億9181万 | 550億2115万 3/31 |
| 2017年 3月期 | 926 463 3/13 | 556 278 6/24 | 324,500 649,000 11/11 | 752億802万 | 451億5730万 | 684億773万 3/31 |
| 2018年 3月期 | 948 474 9/26 | 768 3,840 3/23 3,840 3/5 | 336,000 672,000 5/8 | 769億9482万 | 623億7555万 | 617億4736万 3/30 |
| 2019年 3月期 | 838 4,190 9/21 | 626 3,130 12/26 | 477,000 95,400 10/30 | 680億6082万 | 508億4257万 | 544億2714万 3/29 |
| 2020年 3月期 | 721 3,605 4/4 | 303 1,514 3/13 | 341,500 68,300 3/13 | 585億5830万 | 245億9286万 | 299億8575万 3/31 |
| 2021年 3月期 | 534 2,672 11/10 | 340 1,698 4/2 | 381,500 76,300 11/18 | 434億299万 | 275億8169万 | 339億3144万 3/31 |
| 2022年 3月期 | 437 2,184 4/1 | 329 1,646 6/24 | 1,966,000 393,200 5/27 | 354億7609万 | 267億3702万 | 302億706万 3/31 |
| 2023年 3月期 | 478 2,392 3/9 | 341 1,707 5/26 1,706 5/20 | 905,000 181,000 3/13 | 388億5477万 | 277億2788万 | 322億7644万 3/31 |
| 2024年 3月期 | 618 3,090 3/26 | 402 2,010 4/14 | 629,500 125,900 9/15 | 501億9282万 | 326億4970万 | 477億1616万 3/29 |
| 2025年 3月期 | 728 3,640 3/27 | 503 2,516 8/5 | 727,500 145,500 2/10 | 582億1682万 | 408億6898万 | 529億2782万 3/31 |
| 最新 | 2,070 2026/4/21 | 290,200 | 1624億2911万 | |||
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。
