大東銀行（8563）の株価チャート
2014/01/10～2014/06/06
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 | |||||||||
| 2014 | ||||||||||
| 06/06 | 1,120 | 1,130 | 1,120 | 1,130 | +1.8% | 18,200 | 143億5265万 | +3.1% | 6.3 | 0.38 |
| 06/05 | 1,110 | 1,120 | 1,110 | 1,110 | 0% | 28,000 | 140億9862万 | +1.46% | 6.19 | 0.38 |
| 06/04 | 1,110 | 1,130 | 1,110 | 1,110 | 0% | 37,200 | 140億9862万 | +1.56% | 6.19 | 0.38 |
| 06/03 | 1,110 | 1,120 | 1,110 | 1,110 | -0.89% | 10,100 | 140億9862万 | +1.65% | 6.19 | 0.38 |
| 06/02 | 1,100 | 1,120 | 1,100 | 1,120 | +1.82% | 22,200 | 142億2563万 | +2.75% | 6.25 | 0.38 |
| 05/30 | 1,110 | 1,110 | 1,100 | 1,100 | 0% | 27,300 | 139億7160万 | +1.1% | 6.14 | 0.37 |
| 05/29 | 1,100 | 1,110 | 1,100 | 1,100 | 0% | 5,400 | 139億7160万 | +1.2% | 6.14 | 0.37 |
| 05/28 | 1,110 | 1,120 | 1,100 | 1,100 | -0.9% | 24,500 | 139億7160万 | +1.29% | 6.14 | 0.37 |
| 05/27 | 1,110 | 1,110 | 1,100 | 1,110 | 0% | 36,400 | 140億9862万 | +2.4% | 6.19 | 0.38 |
| 05/26 | 1,100 | 1,110 | 1,090 | 1,110 | +1.83% | 33,500 | 140億9862万 | +2.49% | 6.19 | 0.38 |
| 05/23 | 1,080 | 1,100 | 1,080 | 1,090 | +0.93% | 32,700 | 138億4459万 | +0.83% | 6.08 | 0.37 |
| 05/22 | 1,080 | 1,090 | 1,070 | 1,080 | +0.93% | 21,300 | 137億1757万 | 0% | 6.03 | 0.37 |
| 05/21 | 1,070 | 1,080 | 1,070 | 1,070 | 0% | 21,600 | 135億9056万 | -0.74% | 5.97 | 0.36 |
| 05/20 | 1,070 | 1,080 | 1,060 | 1,070 | 0% | 15,800 | 135億9056万 | -0.65% | 5.97 | 0.36 |
| 05/19 | 1,080 | 1,090 | 1,060 | 1,070 | -0.93% | 26,300 | 135億9056万 | -0.56% | 5.97 | 0.36 |
| 05/16 | 1,080 | 1,100 | 1,080 | 1,080 | -1.82% | 21,800 | 137億1757万 | +0.47% | 6.03 | 0.37 |
| 05/15 | 1,080 | 1,100 | 1,080 | 1,100 | +0.92% | 31,100 | 139億7160万 | +2.33% | 6.14 | 0.37 |
| 05/14 | 1,080 | 1,100 | 1,080 | 1,090 | +0.93% | 8,500 | 138億4459万 | +1.3% | 6.08 | 0.37 |
| 05/13 | 1,100 | 1,100 | 1,080 | 1,080 | -0.92% | 15,900 | 137億1757万 | +0.19% | 6.03 | 0.37 |
| 05/12 | 1,090 | 1,100 | 1,090 | 1,090 | 0% | 10,400 | 138億4459万 | +0.93% | 6.08 | 0.37 |
| 05/09 | 1,090 | 1,100 | 1,090 | 1,090 | 0% | 11,100 | 138億4459万 | +0.74% | 6.08 | 0.37 |
| 05/08 | 1,090 | 1,090 | 1,090 | 1,090 | +0.93% | 14,600 | 138億4459万 | +0.65% | 6.08 | 0.37 |
| 05/07 | 1,090 | 1,100 | 1,080 | 1,080 | -1.82% | 30,100 | 137億1757万 | -0.46% | 6.03 | 0.37 |
| 05/02 | 1,100 | 1,100 | 1,100 | 1,100 | -0.9% | 9,200 | 139億7160万 | +1.29% | 6.14 | 0.37 |
| 05/01 | 1,100 | 1,110 | 1,090 | 1,110 | +1.83% | 21,600 | 140億9862万 | +2.21% | 6.19 | 0.38 |
| 04/30 | 1,090 | 1,100 | 1,080 | 1,090 | +0.93% | 25,100 | 138億4459万 | +0.37% | 6.08 | 0.37 |
| 04/28 | 1,080 | 1,090 | 1,070 | 1,080 | -0.92% | 27,500 | 137億1757万 | -0.46% | 6.03 | 0.37 |
| 04/25 | 1,070 | 1,090 | 1,070 | 1,090 | +2.83% | 61,300 | 138億4459万 | +0.55% | 6.08 | 0.37 |
| 04/24 | 1,060 | 1,080 | 1,060 | 1,060 | 0% | 21,100 | 134億6355万 | -2.03% | 5.91 | 0.36 |
| 04/23 | 1,080 | 1,080 | 1,060 | 1,060 | -1.85% | 8,300 | 134億6355万 | -1.94% | 5.91 | 0.36 |
| 04/22 | 1,080 | 1,080 | 1,070 | 1,080 | +0.93% | 18,300 | 137億1757万 | -0.09% | 6.03 | 0.37 |
| 04/21 | 1,070 | 1,070 | 1,060 | 1,070 | 0% | 4,300 | 135億9056万 | -0.83% | 5.97 | 0.36 |
| 04/18 | 1,070 | 1,070 | 1,060 | 1,070 | 0% | 15,100 | 135億9056万 | -0.74% | 5.97 | 0.36 |
| 04/17 | 1,070 | 1,070 | 1,060 | 1,070 | 0% | 11,200 | 135億9056万 | -0.74% | 5.97 | 0.36 |
| 04/16 | 1,060 | 1,070 | 1,060 | 1,070 | +1.9% | 8,600 | 135億9056万 | -0.83% | 5.97 | 0.36 |
| 04/15 | 1,060 | 1,060 | 1,050 | 1,050 | +0.96% | 19,700 | 133億3653万 | -2.78% | 5.86 | 0.36 |
| 04/14 | 1,040 | 1,060 | 1,040 | 1,040 | -0.95% | 11,000 | 132億952万 | -3.79% | 5.8 | 0.35 |
| 04/11 | 1,030 | 1,060 | 1,030 | 1,050 | +0.96% | 39,000 | 133億3653万 | -2.96% | 5.86 | 0.36 |
| 04/10 | 1,060 | 1,080 | 1,040 | 1,040 | -0.95% | 20,800 | 132億952万 | -3.88% | 5.8 | 0.35 |
| 04/09 | 1,050 | 1,060 | 1,030 | 1,050 | -2.78% | 39,000 | 133億3653万 | -2.96% | 5.86 | 0.36 |
| 04/08 | 1,110 | 1,110 | 1,060 | 1,080 | -3.57% | 62,000 | 137億1757万 | -0.18% | 6.03 | 0.37 |
| 04/07 | 1,120 | 1,120 | 1,110 | 1,120 | -1.75% | 18,800 | 142億2563万 | +3.7% | 6.25 | 0.38 |
| 04/04 | 1,130 | 1,140 | 1,120 | 1,140 | 0% | 20,900 | 144億7966万 | +5.95% | 6.36 | 0.39 |
| 04/03 | 1,130 | 1,140 | 1,120 | 1,140 | +1.79% | 35,700 | 144億7966万 | +6.44% | 6.36 | 0.39 |
| 04/02 | 1,130 | 1,140 | 1,120 | 1,120 | -0.88% | 58,400 | 142億2563万 | +4.97% | 6.25 | 0.38 |
| 04/01 | 1,130 | 1,130 | 1,120 | 1,130 | 0% | 19,800 | 143億5265万 | +6.2% | 6.3 | 0.38 |
| 03/31 | 1,130 | 1,130 | 1,100 | 1,130 | +0.89% | 38,000 | 143億5265万 | +6.5% | 5.73 | 0.44 |
| 03/28 | 1,100 | 1,130 | 1,100 | 1,120 | +1.82% | 38,600 | 142億2563万 | +5.96% | 5.68 | 0.43 |
| 03/27 | 1,090 | 1,120 | 1,080 | 1,100 | +0.92% | 42,200 | 139億7160万 | +4.36% | 5.58 | 0.43 |
| 03/26 | 1,090 | 1,090 | 1,080 | 1,090 | +0.93% | 44,500 | 138億4459万 | +3.61% | 5.52 | 0.42 |
| 03/25 | 1,070 | 1,090 | 1,070 | 1,080 | +1.89% | 26,800 | 137億1757万 | +2.76% | 5.47 | 0.42 |
| 03/24 | 1,040 | 1,080 | 1,030 | 1,060 | +3.92% | 32,400 | 134億6355万 | +1.05% | 5.37 | 0.41 |
| 03/20 | 1,050 | 1,050 | 1,020 | 1,020 | -2.86% | 60,600 | 129億5549万 | -2.76% | 5.17 | 0.39 |
| 03/19 | 1,050 | 1,070 | 1,050 | 1,050 | 0% | 53,700 | 133億3653万 | 0% | 5.32 | 0.41 |
| 03/18 | 1,060 | 1,060 | 1,050 | 1,050 | +0.96% | 24,300 | 133億3653万 | -0.19% | 5.32 | 0.41 |
| 03/17 | 1,040 | 1,060 | 1,040 | 1,040 | 0% | 31,400 | 132億952万 | -1.14% | 5.27 | 0.4 |
| 03/14 | 1,040 | 1,060 | 1,040 | 1,040 | -3.7% | 58,000 | 132億952万 | -1.23% | 5.27 | 0.4 |
| 03/13 | 1,070 | 1,080 | 1,060 | 1,080 | 0% | 31,200 | 137億1757万 | +2.66% | 5.47 | 0.42 |
| 03/12 | 1,070 | 1,080 | 1,050 | 1,080 | -0.92% | 43,100 | 137億1757万 | +2.86% | 5.47 | 0.42 |
| 03/11 | 1,090 | 1,100 | 1,080 | 1,090 | 0% | 17,600 | 138億4459万 | +4.21% | 5.52 | 0.42 |
| 03/10 | 1,060 | 1,090 | 1,060 | 1,090 | +1.87% | 62,500 | 138億4459万 | +4.31% | 5.52 | 0.42 |
| 03/07 | 1,060 | 1,070 | 1,050 | 1,070 | +1.9% | 30,200 | 135億9056万 | +2.29% | 5.42 | 0.41 |
| 03/06 | 1,040 | 1,060 | 1,040 | 1,050 | +0.96% | 25,200 | 133億3653万 | +0.19% | 5.32 | 0.41 |
| 03/05 | 1,050 | 1,060 | 1,030 | 1,040 | -0.95% | 26,500 | 132億952万 | -1.23% | 5.27 | 0.4 |
| 03/04 | 1,020 | 1,050 | 1,020 | 1,050 | +1.94% | 29,900 | 133億3653万 | -0.76% | 5.32 | 0.41 |
| 03/03 | 1,020 | 1,030 | 1,000 | 1,030 | +1.98% | 64,600 | 130億8250万 | -3.01% | 5.22 | 0.4 |
| 02/28 | 1,020 | 1,030 | 1,010 | 1,010 | -0.98% | 39,000 | 128億2847万 | -5.61% | 5.12 | 0.39 |
| 02/27 | 1,040 | 1,040 | 1,020 | 1,020 | -1.92% | 23,400 | 129億5549万 | -5.47% | 5.17 | 0.39 |
| 02/26 | 1,050 | 1,050 | 1,030 | 1,040 | -0.95% | 5,600 | 132億952万 | -4.5% | 5.27 | 0.4 |
| 02/25 | 1,040 | 1,050 | 1,030 | 1,050 | +0.96% | 27,400 | 133億3653万 | -4.37% | 5.32 | 0.41 |
| 02/24 | 1,060 | 1,060 | 1,020 | 1,040 | 0% | 15,500 | 132億952万 | -5.97% | 5.27 | 0.4 |
| 02/21 | 1,030 | 1,050 | 1,030 | 1,040 | 0% | 21,700 | 132億952万 | -6.81% | 5.27 | 0.4 |
| 02/20 | 1,040 | 1,040 | 1,010 | 1,040 | 0% | 45,000 | 132億952万 | -7.56% | 5.27 | 0.4 |
| 02/19 | 1,070 | 1,070 | 1,040 | 1,040 | -2.8% | 28,400 | 132億952万 | -8.37% | 5.27 | 0.4 |
| 02/18 | 1,040 | 1,070 | 1,040 | 1,070 | +2.88% | 40,200 | 135億9056万 | -6.55% | 5.42 | 0.41 |
| 02/17 | 1,060 | 1,060 | 1,030 | 1,040 | -0.95% | 15,100 | 132億952万 | -10.03% | 5.27 | 0.4 |
| 02/14 | 1,070 | 1,070 | 1,030 | 1,050 | -0.94% | 40,300 | 133億3653万 | -9.87% | 5.32 | 0.41 |
| 02/13 | 1,090 | 1,090 | 1,060 | 1,060 | -1.85% | 21,700 | 134億6355万 | -9.71% | 5.37 | 0.41 |
| 02/12 | 1,080 | 1,100 | 1,080 | 1,080 | +1.89% | 30,600 | 137億1757万 | -8.47% | 5.47 | 0.42 |
| 02/10 | 1,090 | 1,090 | 1,050 | 1,060 | -0.93% | 32,500 | 134億6355万 | -10.55% | 5.37 | 0.41 |
| 02/07 | 1,050 | 1,090 | 1,040 | 1,070 | +4.9% | 38,800 | 135億9056万 | -9.93% | 5.42 | 0.41 |
| 02/06 | 1,000 | 1,040 | 1,000 | 1,020 | +0.99% | 22,700 | 129億5549万 | -14.36% | 5.17 | 0.39 |
| 02/05 | 1,020 | 1,030 | 980 | 1,010 | +3.06% | 48,400 | 128億2847万 | -15.41% | 5.12 | 0.39 |
| 02/04 | 1,020 | 1,020 | 980 | 980 | -8.41% | 106,800 | 124億4743万 | -18.2% | 4.97 | 0.38 |
| 02/03 | 1,100 | 1,110 | 1,060 | 1,070 | -4.46% | 88,600 | 135億9056万 | -11.13% | 5.42 | 0.41 |
| 01/31 | 1,130 | 1,140 | 1,110 | 1,120 | -0.88% | 26,100 | 142億2563万 | -7.13% | 5.68 | 0.43 |
| 01/30 | 1,140 | 1,150 | 1,120 | 1,130 | -3.42% | 58,700 | 143億5265万 | -6.3% | 5.73 | 0.44 |
| 01/29 | 1,170 | 1,180 | 1,160 | 1,170 | +1.74% | 37,400 | 148億6071万 | -2.99% | 5.93 | 0.45 |
| 01/28 | 1,170 | 1,180 | 1,150 | 1,150 | -0.86% | 43,000 | 146億668万 | -4.49% | 5.83 | 0.44 |
| 01/27 | 1,170 | 1,180 | 1,140 | 1,160 | -4.92% | 59,700 | 147億3369万 | -3.49% | 5.88 | 0.45 |
| 01/24 | 1,230 | 1,240 | 1,200 | 1,220 | -2.4% | 68,400 | 154億9578万 | +1.75% | 6.18 | 0.47 |
| 01/23 | 1,260 | 1,260 | 1,240 | 1,250 | -0.79% | 41,100 | 158億7682万 | +4.69% | 6.34 | 0.48 |
| 01/22 | 1,260 | 1,270 | 1,230 | 1,260 | 0% | 75,800 | 160億384万 | +6.24% | 6.39 | 0.49 |
| 01/21 | 1,270 | 1,270 | 1,240 | 1,260 | -0.79% | 38,700 | 160億384万 | +6.78% | 6.39 | 0.49 |
| 01/20 | 1,280 | 1,290 | 1,250 | 1,270 | 0% | 39,800 | 161億3085万 | +8.36% | 6.44 | 0.49 |
| 01/17 | 1,270 | 1,290 | 1,260 | 1,270 | 0% | 42,600 | 161億3085万 | +9.11% | 6.44 | 0.49 |
| 01/16 | 1,300 | 1,300 | 1,250 | 1,270 | -1.55% | 66,200 | 161億3085万 | +9.86% | 6.44 | 0.49 |
| 01/15 | 1,300 | 1,320 | 1,290 | 1,290 | 0% | 49,300 | 163億8488万 | +12.47% | 6.54 | 0.5 |
| 01/14 | 1,300 | 1,310 | 1,290 | 1,290 | -3.73% | 81,200 | 163億8488万 | +13.36% | 6.54 | 0.5 |
| 01/10 | 1,300 | 1,360 | 1,300 | 1,340 | +4.69% | 171,300 | 170億1996万 | +18.69% | 6.79 | 0.52 |
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。
