大東銀行（8563）の株価チャート
株価
6/2
- 前日 (6/1)
- 960
- 始値
- 954
- 高値
- 954
- 安値
- 929
- 終値 -1.77%
- 943
- 出来高 -7.16%
- 51,900
乖離率
- 株価（5日）
移動平均値 - -2.98%
972 - 株価（25日）
移動平均値 - -4.07%
983 - 出来高（5日）
移動平均値 - +23.51%
42,020
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 954 | 954 | 929 | 943 | -1.77% | 51,900 | 119億7747万 | -4.07% | 7.47 | 0.41 |
| 06/01 | 981 | 981 | 960 | 960 | -1.94% | 55,900 | 121億9340万 | -2.54% | 7.6 | 0.42 |
| 05/29 | 980 | 998 | 978 | 979 | -0.1% | 37,200 | 124億3473万 | -0.71% | 7.75 | 0.43 |
| 05/28 | 996 | 996 | 967 | 980 | -1.71% | 39,100 | 124億4743万 | -0.71% | 7.76 | 0.43 |
| 05/27 | 1,014 | 1,014 | 992 | 997 | -1.48% | 26,000 | 126億6335万 | +0.81% | 7.9 | 0.43 |
| 05/26 | 1,004 | 1,020 | 990 | 1,012 | +1.1% | 46,800 | 128億5387万 | +2.33% | 8.02 | 0.44 |
| 05/25 | 1,028 | 1,028 | 999 | 1,001 | -1.86% | 62,200 | 127億1416万 | +1.21% | 7.93 | 0.44 |
| 05/22 | 1,026 | 1,026 | 1,011 | 1,020 | +0.39% | 31,500 | 129億5549万 | +3.13% | 8.08 | 0.44 |
| 05/21 | 1,015 | 1,041 | 1,013 | 1,016 | +0.79% | 52,000 | 129億468万 | +2.73% | 8.05 | 0.44 |
| 05/20 | 1,017 | 1,021 | 997 | 1,008 | -0.49% | 48,100 | 128億307万 | +2.02% | 7.98 | 0.44 |
| 05/19 | 1,014 | 1,034 | 1,005 | 1,013 | +0.3% | 48,500 | 128億6658万 | +2.53% | 8.02 | 0.44 |
| 05/18 | 1,000 | 1,012 | 978 | 1,010 | +2.02% | 70,200 | 128億2847万 | +2.12% | 8 | 0.44 |
| 05/15 | 1,007 | 1,016 | 982 | 990 | -1% | 54,300 | 125億7444万 | +0.2% | 7.84 | 0.43 |
| 05/14 | 1,000 | 1,001 | 982 | 1,000 | +0.2% | 59,100 | 127億146万 | +1.21% | 7.92 | 0.43 |
| 05/13 | 979 | 998 | 979 | 998 | +2.46% | 39,700 | 126億7605万 | +1.11% | 7.9 | 0.43 |
| 05/12 | 975 | 988 | 973 | 974 | +0.72% | 34,600 | 123億7122万 | -1.32% | 7.71 | 0.42 |
| 05/11 | 962 | 980 | 961 | 967 | 0% | 26,000 | 122億8231万 | -2.13% | 7.66 | 0.42 |
| 05/08 | 962 | 969 | 945 | 967 | -0.82% | 41,000 | 122億8231万 | -2.13% | 7.66 | 0.42 |
| 05/07 | 970 | 977 | 962 | 975 | +1.99% | 42,300 | 123億8392万 | -1.42% | 7.72 | 0.42 |
| 05/01 | 956 | 961 | 941 | 956 | -0.31% | 38,000 | 121億4259万 | -3.53% | 7.57 | 0.42 |
| 04/30 | 981 | 981 | 958 | 959 | -2.84% | 29,300 | 121億8070万 | -3.42% | 7.6 | 0.42 |
| 04/28 | 955 | 988 | 952 | 987 | +4.67% | 58,400 | 125億3634万 | -0.8% | 7.82 | 0.43 |
| 04/27 | 957 | 959 | 941 | 943 | -1.57% | 51,200 | 119億7747万 | -5.32% | 7.47 | 0.41 |
| 04/24 | 963 | 975 | 953 | 958 | -1.34% | 29,900 | 121億6800万 | -3.91% | 7.59 | 0.42 |
| 04/23 | 973 | 977 | 963 | 971 | -0.41% | 37,300 | 123億3311万 | -2.8% | 7.69 | 0.42 |
| 04/22 | 997 | 1,000 | 973 | 975 | -1.91% | 67,400 | 123億8392万 | -2.69% | 7.72 | 0.42 |
| 04/21 | 1,008 | 1,009 | 991 | 994 | -1.97% | 46,300 | 126億2525万 | -0.9% | 7.87 | 0.43 |
| 04/20 | 1,028 | 1,035 | 1,012 | 1,014 | -0.39% | 28,800 | 128億7928万 | +1% | 8.03 | 0.44 |
| 04/17 | 1,022 | 1,029 | 1,009 | 1,018 | +0.89% | 38,800 | 129億3008万 | +1.29% | 8.06 | 0.44 |
| 04/16 | 1,011 | 1,027 | 1,009 | 1,009 | -0.2% | 30,600 | 128億1577万 | +0.3% | 7.99 | 0.44 |
| 04/15 | 1,007 | 1,029 | 1,007 | 1,011 | +0.7% | 43,700 | 128億4117万 | +0.3% | 8.01 | 0.44 |
| 04/14 | 1,015 | 1,017 | 1,001 | 1,004 | +0.1% | 21,100 | 127億5226万 | -0.69% | 7.95 | 0.44 |
| 04/13 | 991 | 1,010 | 987 | 1,003 | +0.1% | 37,500 | 127億3956万 | -0.89% | 7.94 | 0.44 |
| 04/10 | 1,019 | 1,031 | 999 | 1,002 | -0.79% | 54,400 | 127億2686万 | -1.38% | 7.94 | 0.44 |
| 04/09 | 1,028 | 1,040 | 1,008 | 1,010 | -1.94% | 49,600 | 128億2847万 | -0.98% | 8 | 0.44 |
| 04/08 | 1,031 | 1,040 | 1,012 | 1,030 | +3.73% | 88,000 | 130億8250万 | +0.88% | 8.16 | 0.45 |
| 04/07 | 994 | 1,015 | 990 | 993 | +1.02% | 52,500 | 126億1255万 | -3.12% | 7.87 | 0.43 |
| 04/06 | 992 | 996 | 983 | 983 | 0% | 25,900 | 124億8553万 | -4.66% | 7.79 | 0.43 |
| 04/03 | 1,000 | 1,004 | 978 | 983 | -1.11% | 29,500 | 124億8553万 | -5.48% | 7.79 | 0.43 |
| 04/02 | 1,010 | 1,024 | 987 | 994 | -0.6% | 73,800 | 126億2525万 | -5.06% | 7.87 | 0.43 |
| 04/01 | 980 | 1,008 | 980 | 1,000 | +3.63% | 82,600 | 127億146万 | -5.03% | 7.92 | 0.43 |
| 03/31 | 963 | 995 | 959 | 965 | -1.33% | 56,800 | 122億5691万 | -8.88% | 7.28 | 0.42 |
| 03/30 | 973 | 992 | 962 | 978 | -4.59% | 82,900 | 124億2202万 | -8.43% | 7.38 | 0.43 |
| 03/27 | 1,002 | 1,031 | 1,000 | 1,025 | +1.59% | 91,300 | 130億1899万 | -4.74% | 7.73 | 0.45 |
| 03/26 | 1,020 | 1,023 | 1,003 | 1,009 | -1.85% | 48,700 | 128億1577万 | -6.57% | 7.61 | 0.44 |
| 03/25 | 1,016 | 1,035 | 1,016 | 1,028 | +3.11% | 55,100 | 130億5710万 | -5.25% | 7.75 | 0.45 |
| 03/24 | 998 | 1,002 | 988 | 997 | +3% | 36,500 | 126億6335万 | -8.53% | 7.52 | 0.43 |
| 03/23 | 974 | 978 | 959 | 968 | -3.59% | 76,500 | 122億9501万 | -11.68% | 7.3 | 0.42 |
| 03/19 | 1,016 | 1,018 | 1,004 | 1,004 | -3.92% | 53,900 | 127億5226万 | -8.98% | 7.57 | 0.44 |
| 03/18 | 1,025 | 1,045 | 1,025 | 1,045 | +2.65% | 36,500 | 132億7302万 | -5.77% | 7.88 | 0.45 |
| 03/17 | 1,025 | 1,040 | 1,016 | 1,018 | -0.1% | 41,500 | 129億3008万 | -8.45% | 7.68 | 0.44 |
| 03/16 | 1,015 | 1,031 | 1,015 | 1,019 | -1.36% | 48,100 | 129億4278万 | -8.53% | 7.69 | 0.44 |
| 03/13 | 1,010 | 1,043 | 1,010 | 1,033 | -0.19% | 58,200 | 131億2061万 | -7.44% | 7.79 | 0.45 |
| 03/12 | 1,062 | 1,063 | 1,029 | 1,035 | -3% | 61,400 | 131億4601万 | -7.17% | 7.81 | 0.45 |
| 03/11 | 1,079 | 1,099 | 1,065 | 1,067 | -1.11% | 64,200 | 135億5245万 | -4.22% | 8.05 | 0.46 |
| 03/10 | 1,071 | 1,083 | 1,053 | 1,079 | +3.65% | 53,700 | 137億487万 | -2.79% | 8.14 | 0.47 |
| 03/09 | 1,013 | 1,045 | 1,005 | 1,041 | -4.58% | 101,500 | 132億2222万 | -5.96% | 7.85 | 0.45 |
| 03/06 | 1,084 | 1,098 | 1,062 | 1,091 | -0.64% | 69,400 | 138億5729万 | -1.27% | 8.23 | 0.47 |
| 03/05 | 1,079 | 1,113 | 1,079 | 1,098 | +4.67% | 69,300 | 139億4620万 | -0.18% | 8.28 | 0.48 |
| 03/04 | 1,091 | 1,103 | 1,028 | 1,049 | -7.33% | 207,900 | 133億2383万 | -4.29% | 7.91 | 0.46 |
| 03/03 | 1,140 | 1,166 | 1,120 | 1,132 | -0.79% | 123,500 | 143億7805万 | +3.57% | 8.54 | 0.49 |
| 03/02 | 1,144 | 1,160 | 1,131 | 1,141 | -5.23% | 143,400 | 144億9236万 | +4.97% | 8.61 | 0.5 |
| 02/27 | 1,167 | 1,204 | 1,165 | 1,204 | +3.7% | 91,800 | 152億9256万 | +11.58% | 9.08 | 0.52 |
| 02/26 | 1,137 | 1,163 | 1,137 | 1,161 | +1.84% | 51,300 | 147億4639万 | +8.61% | 8.76 | 0.5 |
| 02/25 | 1,165 | 1,165 | 1,132 | 1,140 | -1.72% | 98,500 | 144億7966万 | +7.45% | 8.6 | 0.5 |
| 02/24 | 1,180 | 1,184 | 1,131 | 1,160 | -1.69% | 101,500 | 147億3369万 | +10.06% | 8.75 | 0.5 |
| 02/20 | 1,176 | 1,182 | 1,158 | 1,180 | +0.25% | 71,800 | 149億8772万 | +12.7% | 8.9 | 0.51 |
| 02/19 | 1,145 | 1,178 | 1,139 | 1,177 | +4.07% | 78,300 | 149億4962万 | +13.39% | 8.88 | 0.51 |
| 02/18 | 1,134 | 1,147 | 1,127 | 1,131 | -0.09% | 51,500 | 143億6535万 | +9.91% | 8.53 | 0.49 |
| 02/17 | 1,142 | 1,162 | 1,123 | 1,132 | -1.31% | 68,400 | 143億7805万 | +10.76% | 8.54 | 0.49 |
| 02/16 | 1,153 | 1,153 | 1,128 | 1,147 | +0.79% | 99,100 | 145億6857万 | +13% | 8.65 | 0.5 |
| 02/13 | 1,152 | 1,161 | 1,130 | 1,138 | -2.07% | 99,500 | 144億5426万 | +13.12% | 8.58 | 0.49 |
| 02/12 | 1,131 | 1,164 | 1,129 | 1,162 | +2.56% | 77,000 | 147億5909万 | +16.32% | 8.77 | 0.51 |
| 02/10 | 1,130 | 1,157 | 1,119 | 1,133 | +0.8% | 99,400 | 143億9075万 | +14.44% | 8.55 | 0.49 |
| 02/09 | 1,151 | 1,153 | 1,093 | 1,124 | +4.66% | 191,700 | 142億7644万 | +14.58% | 8.48 | 0.49 |
| 02/06 | 1,050 | 1,074 | 1,035 | 1,074 | +0.94% | 112,700 | 136億4137万 | +10.49% | 8.1 | 0.47 |
| 02/05 | 1,030 | 1,064 | 1,030 | 1,064 | +3.91% | 73,500 | 135億1435万 | +10.26% | 8.03 | 0.46 |
| 02/04 | 1,000 | 1,028 | 996 | 1,024 | +2.4% | 67,400 | 130億629万 | +7% | 7.72 | 0.45 |
| 02/03 | 991 | 1,011 | 990 | 1,000 | +2.15% | 67,000 | 127億146万 | +5.15% | 7.54 | 0.43 |
| 02/02 | 1,001 | 1,004 | 979 | 979 | -2.1% | 95,100 | 124億3473万 | +3.6% | 7.39 | 0.43 |
| 01/30 | 975 | 1,000 | 975 | 1,000 | +2.25% | 83,200 | 127億146万 | +6.27% | 7.54 | 0.43 |
| 01/29 | 978 | 980 | 963 | 978 | 0% | 62,800 | 124億2202万 | +4.71% | 7.38 | 0.43 |
| 01/28 | 977 | 979 | 957 | 978 | -0.2% | 63,300 | 124億2202万 | +5.27% | 7.38 | 0.43 |
| 01/27 | 974 | 981 | 962 | 980 | +0.62% | 52,300 | 124億4743万 | +6.18% | 7.39 | 0.43 |
| 01/26 | 980 | 984 | 958 | 974 | -1.22% | 107,000 | 123億7122万 | +6.22% | 7.35 | 0.42 |
| 01/23 | 954 | 988 | 954 | 986 | +3.57% | 78,600 | 125億2364万 | +8.23% | 7.44 | 0.43 |
| 01/22 | 952 | 970 | 952 | 952 | +0.63% | 54,400 | 120億9179万 | +5.31% | 7.18 | 0.41 |
| 01/21 | 940 | 949 | 927 | 946 | -1.66% | 159,400 | 120億1558万 | +5.23% | 7.14 | 0.41 |
| 01/20 | 970 | 970 | 953 | 962 | -0.72% | 92,600 | 122億1880万 | +7.73% | 7.26 | 0.42 |
| 01/19 | 976 | 976 | 955 | 969 | -0.41% | 105,800 | 123億771万 | +9.24% | 7.31 | 0.42 |
| 01/16 | 973 | 977 | 965 | 973 | 0% | 85,700 | 123億5852万 | +10.44% | 7.34 | 0.42 |
| 01/15 | 950 | 973 | 950 | 973 | +2.21% | 99,100 | 123億5852万 | +11.33% | 7.34 | 0.42 |
| 01/14 | 959 | 968 | 951 | 952 | -0.63% | 95,800 | 120億9179万 | +9.8% | 7.18 | 0.41 |
| 01/13 | 960 | 965 | 951 | 958 | +1.27% | 78,400 | 121億6800万 | +11.14% | 7.23 | 0.42 |
| 01/09 | 937 | 946 | 934 | 946 | +0.96% | 44,700 | 120億1558万 | +10.64% | 7.14 | 0.41 |
| 01/08 | 941 | 947 | 933 | 937 | -0.43% | 66,000 | 119億126万 | +10.24% | 7.07 | 0.41 |
| 01/07 | 938 | 948 | 931 | 941 | +0.11% | 78,300 | 119億5207万 | +11.49% | 7.1 | 0.41 |
| 01/06 | 915 | 940 | 914 | 940 | +3.18% | 94,000 | 119億3937万 | +12.17% | 7.09 | 0.41 |
| 01/05 | 917 | 921 | 904 | 911 | +0.44% | 74,600 | 115億7103万 | +9.5% | 6.87 | 0.4 |
| 2025 | ||||||||||
| 12/30 | 901 | 914 | 895 | 907 | +0.67% | 92,900 | 115億2022万 | +9.67% | 6.84 | 0.38 |
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 | 2,740 274 4/4 | 1,470 147 11/22 | 230,800 2,308,000 7/12 | - | - | +10.59% 12/7 | -20.1% 6/8 |
| 2008年 3月期 | 1,890 189 5/10 | 870 87 3/17 | 86,200 862,000 5/10 | - | - | +7.61% 5/14 | -17.44% 8/17 |
| 2009年 3月期 | 1,010 101 5/21 101 5/20 | 470 47 10/8 | 137,900 1,379,000 10/8 | - | - | +10.56% 12/18 | -35.7% 10/8 |
| 2010年 3月期 | 990 99 6/15 | 560 56 11/27 56 11/26 他2件 | 141,000 1,410,000 8/14 | - | - | +33.85% 6/15 | -15.97% 11/25 |
| 2011年 3月期 | 800 80 2/17 | 390 39 3/15 | 313,200 3,132,000 4/14 | 101億288万 | 49億2515万 | +14.03% 2/16 | -37.6% 3/15 |
| 2012年 3月期 | 1,010 101 2/8 | 440 44 6/17 44 6/16 他6件 | 2,564,000 25,640,000 2/8 | 127億5488万 | 55億5658万 | +38.4% 2/8 | -9.14% 4/9 |
| 2013年 3月期 | 1,080 108 1/22 | 550 55 6/4 55 5/18 | 1,022,600 10,226,000 1/22 | 136億3888万 | 69億4573万 | +20.56% 1/22 | -13.64% 5/18 |
| 2014年 3月期 | 1,360 136 1/10 | 690 69 6/7 | 263,200 2,632,000 4/23 | 172億7398万 | 87億1373万 | +18.71% 1/10 | -22.24% 6/7 |
| 2015年 3月期 | 1,770 177 3/17 | 1,030 103 4/11 103 4/9 | 83,200 832,000 12/10 | 224億8158万 | 130億8250万 | +12.05% 2/27 | -7.33% 10/17 |
| 2016年 3月期 | 2,340 234 11/12 | 1,560 156 9/4 | 99,100 991,000 11/12 | 297億2142万 | 198億1428万 | +22.4% 11/12 | -11.85% 2/12 |
| 2017年 3月期 | 2,030 203 7/29 | 1,610 161 11/9 | 180,900 1,809,000 12/7 | 257億8396万 | 204億4935万 | +10.68% 7/15 | -7.77% 8/17 |
| 2018年 3月期 | 1,742 9/29 | 1,212 3/26 | 106,700 1,067,000 5/10 | 221億2594万 | 153億9417万 | +5.5% 4/24 | -13.47% 2/14 |
| 2019年 3月期 | 1,380 5/11 | 581 12/25 | 77,200 3/26 | 175億2801万 | 73億7954万 | +8.7% 7/27 | -22.06% 12/25 |
| 2020年 3月期 | 661 12/24 | 448 3/13 | 66,300 9/9 | 83億9566万 | 56億9025万 | +9.83% 9/25 | -20.87% 3/13 |
| 2021年 3月期 | 829 3/22 | 489 4/6 | 344,600 5/29 | 105億2951万 | 62億1101万 | +18.75% 3/22 | -12.15% 4/21 |
| 2022年 3月期 | 783 1/11 | 597 7/9 | 88,200 10/6 | 99億4524万 | 75億8277万 | +8.51% 9/14 | -10.58% 3/9 |
| 2023年 3月期 | 774 1/31 | 593 10/13 | 180,800 10/28 | 98億3093万 | 75億3196万 | +11.08% 1/13 | -8.57% 3/20 |
| 2024年 3月期 | 826 3/25 | 613 6/1 5/31 | 161,300 3/21 | 104億9140万 | 77億8599万 | +9.2% 9/22 | -6.97% 4/8 4/5 |
| 2025年 3月期 | 813 7/3 | 609 8/5 | 229,000 6/3 | 103億2628万 | 77億3519万 | +7.19% 7/3 | -19.88% 8/5 |
| 2026年 3月期 | 1,204 2/27 | 582 4/7 | 331,500 5/14 | 152億9256万 | 73億9225万 | +16.36% 2/12 | -11.65% 3/23 |
| 最新 | 943 2026/6/2 | 51,900 | 119億7747万 | -4.07% 983 | |||
年間値上がり率
- 1993/12/30 vs 1992/12/30
- 21%（1.21倍）
- 1994/12/30 vs 1993/12/30
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/27 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/30 vs 1996/12/27
- -12%（0.88倍）
- 1998/12/30 vs 1997/12/30
- -17%（0.83倍）
- 1999/12/30 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- -37%（0.63倍）
- 2004/12/30 vs 2003/12/30
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- 77%（1.77倍）
- 2006/12/29 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 49%（1.49倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -63%（0.37倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/06/02 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
390円（2011/03/15） - 142%（2.42倍）
943円（6/2）
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。
