大東銀行（8563）の株価チャート
2014/08/29～2015/01/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 10/1, 株式併合 10→1 | |||||||||
| 2015 | ||||||||||
| 01/29 | 1,440 | 1,440 | 1,430 | 1,430 | -0.69% | 7,600 | 181億6309万 | +1.42% | 7.98 | 0.49 |
| 01/28 | 1,450 | 1,450 | 1,430 | 1,440 | +0.7% | 9,600 | 182億9010万 | +2.2% | 8.03 | 0.49 |
| 01/27 | 1,430 | 1,440 | 1,430 | 1,430 | 0% | 7,200 | 181億6309万 | +1.63% | 7.98 | 0.49 |
| 01/26 | 1,420 | 1,430 | 1,420 | 1,430 | 0% | 6,000 | 181億6309万 | +1.71% | 7.98 | 0.49 |
| 01/23 | 1,440 | 1,440 | 1,420 | 1,430 | 0% | 8,700 | 181億6309万 | +1.78% | 7.98 | 0.49 |
| 01/22 | 1,440 | 1,450 | 1,410 | 1,430 | 0% | 32,200 | 181億6309万 | +1.85% | 7.98 | 0.49 |
| 01/21 | 1,410 | 1,450 | 1,410 | 1,430 | +0.7% | 44,600 | 181億6309万 | +1.92% | 7.98 | 0.49 |
| 01/20 | 1,410 | 1,420 | 1,400 | 1,420 | +2.16% | 17,900 | 180億3607万 | +1.21% | 7.92 | 0.48 |
| 01/19 | 1,390 | 1,400 | 1,380 | 1,390 | 0% | 15,700 | 176億5503万 | -1% | 7.76 | 0.47 |
| 01/16 | 1,380 | 1,390 | 1,380 | 1,390 | 0% | 18,000 | 176億5503万 | -1.28% | 7.76 | 0.47 |
| 01/15 | 1,380 | 1,390 | 1,370 | 1,390 | +0.72% | 7,900 | 176億5503万 | -1.56% | 7.76 | 0.47 |
| 01/14 | 1,380 | 1,390 | 1,380 | 1,380 | -1.43% | 20,500 | 175億2801万 | -2.54% | 7.7 | 0.47 |
| 01/13 | 1,380 | 1,400 | 1,380 | 1,400 | +0.72% | 15,600 | 177億8204万 | -1.48% | 7.81 | 0.48 |
| 01/09 | 1,380 | 1,400 | 1,380 | 1,390 | 0% | 17,800 | 176億5503万 | -2.46% | 7.76 | 0.47 |
| 01/08 | 1,390 | 1,390 | 1,380 | 1,390 | +0.72% | 15,900 | 176億5503万 | -2.73% | 7.76 | 0.47 |
| 01/07 | 1,380 | 1,400 | 1,380 | 1,380 | 0% | 16,100 | 175億2801万 | -3.77% | 7.7 | 0.47 |
| 01/06 | 1,400 | 1,410 | 1,380 | 1,380 | -1.43% | 17,200 | 175億2801万 | -4.03% | 7.7 | 0.47 |
| 01/05 | 1,410 | 1,410 | 1,390 | 1,400 | -0.71% | 12,900 | 177億8204万 | -2.91% | 7.81 | 0.48 |
| 2014 | ||||||||||
| 12/30 | 1,430 | 1,430 | 1,410 | 1,410 | 0% | 5,600 | 179億906万 | -2.49% | 7.87 | 0.48 |
| 12/29 | 1,440 | 1,440 | 1,410 | 1,410 | -1.4% | 13,200 | 179億906万 | -2.42% | 7.87 | 0.48 |
| 12/26 | 1,400 | 1,430 | 1,400 | 1,430 | +0.7% | 17,100 | 181億6309万 | -1.04% | 7.98 | 0.49 |
| 12/25 | 1,420 | 1,420 | 1,400 | 1,420 | 0% | 10,000 | 180億3607万 | -1.66% | 7.92 | 0.48 |
| 12/24 | 1,420 | 1,420 | 1,390 | 1,420 | +1.43% | 19,500 | 180億3607万 | -1.8% | 7.92 | 0.48 |
| 12/22 | 1,440 | 1,440 | 1,390 | 1,400 | -1.41% | 18,800 | 177億8204万 | -3.25% | 7.81 | 0.48 |
| 12/19 | 1,460 | 1,470 | 1,400 | 1,420 | +0.71% | 25,200 | 180億3607万 | -2.14% | 7.92 | 0.48 |
| 12/18 | 1,410 | 1,420 | 1,410 | 1,410 | +0.71% | 8,300 | 179億906万 | -3.03% | 7.87 | 0.48 |
| 12/17 | 1,400 | 1,420 | 1,400 | 1,400 | 0% | 17,900 | 177億8204万 | -3.98% | 7.81 | 0.48 |
| 12/16 | 1,390 | 1,410 | 1,390 | 1,400 | 0% | 19,500 | 177億8204万 | -4.18% | 7.81 | 0.48 |
| 12/15 | 1,390 | 1,430 | 1,390 | 1,400 | -0.71% | 19,400 | 177億8204万 | -4.31% | 7.81 | 0.48 |
| 12/12 | 1,420 | 1,430 | 1,410 | 1,410 | 0% | 45,900 | 179億906万 | -3.75% | 7.87 | 0.48 |
| 12/11 | 1,380 | 1,440 | 1,380 | 1,410 | -1.4% | 40,300 | 179億906万 | -3.69% | 7.87 | 0.48 |
| 12/10 | 1,430 | 1,440 | 1,390 | 1,430 | -1.38% | 83,200 | 181億6309万 | -2.46% | 7.98 | 0.49 |
| 12/09 | 1,470 | 1,500 | 1,440 | 1,450 | -2.03% | 65,400 | 184億1712万 | -1.09% | 8.09 | 0.49 |
| 12/08 | 1,480 | 1,510 | 1,480 | 1,480 | -0.67% | 60,500 | 187億9816万 | +0.95% | 8.26 | 0.5 |
| 12/05 | 1,490 | 1,510 | 1,470 | 1,490 | 0% | 44,100 | 189億2517万 | +1.98% | 8.31 | 0.51 |
| 12/04 | 1,500 | 1,510 | 1,460 | 1,490 | -0.67% | 49,700 | 189億2517万 | +2.34% | 8.31 | 0.51 |
| 12/03 | 1,490 | 1,520 | 1,480 | 1,500 | 0% | 37,100 | 190億5219万 | +3.52% | 8.37 | 0.51 |
| 12/02 | 1,510 | 1,510 | 1,490 | 1,500 | 0% | 12,200 | 190億5219万 | +4.09% | 8.37 | 0.51 |
| 12/01 | 1,500 | 1,510 | 1,490 | 1,500 | 0% | 19,800 | 190億5219万 | +4.68% | 8.37 | 0.51 |
| 11/28 | 1,480 | 1,510 | 1,480 | 1,500 | +1.35% | 17,800 | 190億5219万 | +5.26% | 8.37 | 0.51 |
| 11/27 | 1,470 | 1,500 | 1,470 | 1,480 | -0.67% | 13,900 | 187億9816万 | +4.37% | 8.26 | 0.5 |
| 11/26 | 1,480 | 1,510 | 1,460 | 1,490 | -0.67% | 48,400 | 189億2517万 | +5.52% | 8.31 | 0.51 |
| 11/25 | 1,400 | 1,510 | 1,400 | 1,500 | +7.91% | 57,900 | 190億5219万 | +6.84% | 8.37 | 0.51 |
| 11/21 | 1,410 | 1,420 | 1,380 | 1,390 | -1.42% | 30,000 | 176億5503万 | -0.29% | 7.76 | 0.47 |
| 11/20 | 1,420 | 1,430 | 1,410 | 1,410 | 0% | 9,000 | 179億906万 | +1.44% | 7.87 | 0.48 |
| 11/19 | 1,470 | 1,470 | 1,410 | 1,410 | -4.08% | 25,100 | 179億906万 | +1.73% | 7.87 | 0.48 |
| 11/18 | 1,430 | 1,480 | 1,410 | 1,470 | +2.08% | 28,700 | 186億7115万 | +6.44% | 8.2 | 0.5 |
| 11/17 | 1,490 | 1,490 | 1,440 | 1,440 | -3.36% | 16,800 | 182億9010万 | +4.73% | 8.03 | 0.49 |
| 11/14 | 1,500 | 1,500 | 1,470 | 1,490 | -0.67% | 18,900 | 189億2517万 | +8.76% | 8.31 | 0.51 |
| 11/13 | 1,490 | 1,500 | 1,470 | 1,500 | 0% | 22,100 | 190億5219万 | +9.97% | 8.37 | 0.51 |
| 11/12 | 1,520 | 1,550 | 1,490 | 1,500 | +0.67% | 38,000 | 190億5219万 | +10.38% | 8.37 | 0.51 |
| 11/11 | 1,460 | 1,510 | 1,460 | 1,490 | +2.76% | 50,500 | 189億2517万 | +10.04% | 8.31 | 0.51 |
| 11/10 | 1,440 | 1,470 | 1,430 | 1,450 | +0.69% | 33,000 | 184億1712万 | +7.57% | 8.09 | 0.49 |
| 11/07 | 1,410 | 1,440 | 1,400 | 1,440 | +2.86% | 25,000 | 182億9010万 | +7.14% | 8.03 | 0.49 |
| 11/06 | 1,450 | 1,450 | 1,400 | 1,400 | -3.45% | 28,400 | 177億8204万 | +4.4% | 7.81 | 0.48 |
| 11/05 | 1,440 | 1,460 | 1,420 | 1,450 | +1.4% | 24,500 | 184億1712万 | +8.21% | 8.09 | 0.49 |
| 11/04 | 1,460 | 1,490 | 1,360 | 1,430 | -0.69% | 67,000 | 181億6309万 | +6.96% | 7.98 | 0.49 |
| 10/31 | 1,360 | 1,460 | 1,360 | 1,440 | +5.88% | 45,900 | 182億9010万 | +7.95% | 8.03 | 0.49 |
| 10/30 | 1,370 | 1,380 | 1,360 | 1,360 | 0% | 25,200 | 172億7398万 | +2.1% | 7.59 | 0.46 |
| 10/29 | 1,340 | 1,360 | 1,330 | 1,360 | +3.03% | 21,700 | 172億7398万 | +2.18% | 7.59 | 0.46 |
| 10/28 | 1,310 | 1,330 | 1,310 | 1,320 | +0.76% | 9,500 | 167億6593万 | -0.9% | 7.36 | 0.45 |
| 10/27 | 1,290 | 1,310 | 1,290 | 1,310 | +1.55% | 14,500 | 166億3891万 | -1.8% | 7.31 | 0.45 |
| 10/24 | 1,320 | 1,320 | 1,290 | 1,290 | -1.53% | 11,000 | 163億8488万 | -3.44% | 7.2 | 0.44 |
| 10/23 | 1,320 | 1,330 | 1,310 | 1,310 | -1.5% | 11,900 | 166億3891万 | -2.09% | 7.31 | 0.45 |
| 10/22 | 1,320 | 1,330 | 1,320 | 1,330 | +1.53% | 23,600 | 168億9294万 | -0.82% | 7.42 | 0.45 |
| 10/21 | 1,310 | 1,330 | 1,310 | 1,310 | +0.77% | 19,200 | 166億3891万 | -2.46% | 7.31 | 0.45 |
| 10/20 | 1,270 | 1,300 | 1,270 | 1,300 | +4% | 16,900 | 165億1190万 | -3.42% | 7.25 | 0.44 |
| 10/17 | 1,280 | 1,290 | 1,250 | 1,250 | -2.34% | 50,600 | 158億7682万 | -7.34% | 6.97 | 0.43 |
| 10/16 | 1,280 | 1,290 | 1,280 | 1,280 | -2.29% | 11,700 | 162億5787万 | -5.4% | 7.14 | 0.44 |
| 10/15 | 1,290 | 1,320 | 1,290 | 1,310 | +1.55% | 10,800 | 166億3891万 | -3.53% | 7.31 | 0.45 |
| 10/14 | 1,300 | 1,310 | 1,290 | 1,290 | -2.27% | 46,300 | 163億8488万 | -5.22% | 7.2 | 0.44 |
| 10/10 | 1,330 | 1,340 | 1,310 | 1,320 | -0.75% | 43,200 | 167億6593万 | -3.3% | 7.36 | 0.45 |
| 10/09 | 1,340 | 1,350 | 1,330 | 1,330 | -0.75% | 22,700 | 168億9294万 | -2.78% | 7.42 | 0.45 |
| 10/08 | 1,340 | 1,350 | 1,330 | 1,340 | -1.47% | 26,100 | 170億1996万 | -2.19% | 7.48 | 0.46 |
| 10/07 | 1,360 | 1,380 | 1,340 | 1,360 | -0.73% | 36,200 | 172億7398万 | -0.8% | 7.59 | 0.46 |
| 10/06 | 1,370 | 1,370 | 1,360 | 1,370 | +0.74% | 3,000 | 174億100万 | -0.07% | 7.64 | 0.47 |
| 10/03 | 1,340 | 1,370 | 1,340 | 1,360 | +1.49% | 16,000 | 172億7398万 | -0.73% | 7.59 | 0.46 |
| 10/02 | 1,350 | 1,360 | 1,340 | 1,340 | -1.47% | 17,600 | 170億1996万 | -2.19% | 7.48 | 0.46 |
| 10/01 | 1,370 | 1,370 | 1,360 | 1,360 | -0.73% | 3,400 | 172億7398万 | -0.73% | 7.59 | 0.46 |
| 09/30 | 1,380 | 1,380 | 1,360 | 1,370 | -0.72% | 16,100 | 174億100万 | -0.07% | 7.64 | 0.47 |
| 09/29 | 1,390 | 1,390 | 1,360 | 1,380 | +0.73% | 16,000 | 175億2801万 | +0.66% | 7.7 | 0.47 |
| 09/26 | 1,360 | 1,380 | 1,350 | 1,370 | 0% | 7,900 | 174億100万 | 0% | 7.64 | 0.47 |
| 09/25 | 1,350 | 1,370 | 1,350 | 1,370 | +1.48% | 10,000 | 174億100万 | +0.07% | 7.64 | 0.47 |
| 09/24 | 1,350 | 1,360 | 1,340 | 1,350 | -1.46% | 13,900 | 171億4697万 | -1.32% | 7.53 | 0.46 |
| 09/22 | 1,370 | 1,380 | 1,360 | 1,370 | -0.72% | 8,300 | 174億100万 | +0.22% | 7.64 | 0.47 |
| 09/19 | 1,370 | 1,380 | 1,360 | 1,380 | +1.47% | 14,500 | 175億2801万 | +1.1% | 7.7 | 0.47 |
| 09/18 | 1,350 | 1,360 | 1,330 | 1,360 | +0.74% | 27,800 | 172億7398万 | -0.15% | 7.59 | 0.46 |
| 09/17 | 1,370 | 1,370 | 1,350 | 1,350 | -2.17% | 9,800 | 171億4697万 | -0.74% | 7.53 | 0.46 |
| 09/16 | 1,380 | 1,380 | 1,370 | 1,380 | 0% | 6,000 | 175億2801万 | +1.69% | 7.7 | 0.47 |
| 09/12 | 1,390 | 1,400 | 1,380 | 1,380 | 0% | 40,000 | 175億2801万 | +2% | 7.7 | 0.47 |
| 09/11 | 1,370 | 1,380 | 1,350 | 1,380 | +0.73% | 16,800 | 175億2801万 | +2.37% | 7.7 | 0.47 |
| 09/10 | 1,350 | 1,370 | 1,340 | 1,370 | +0.74% | 13,900 | 174億100万 | +1.93% | 7.64 | 0.47 |
| 09/09 | 1,390 | 1,390 | 1,360 | 1,360 | -2.16% | 14,300 | 172億7398万 | +1.49% | 7.59 | 0.46 |
| 09/08 | 1,390 | 1,390 | 1,380 | 1,390 | 0% | 11,800 | 176億5503万 | +4.04% | 7.76 | 0.47 |
| 09/05 | 1,390 | 1,390 | 1,380 | 1,390 | 0% | 14,000 | 176億5503万 | +4.35% | 7.76 | 0.47 |
| 09/04 | 1,380 | 1,400 | 1,380 | 1,390 | 0% | 11,500 | 176億5503万 | +4.75% | 7.76 | 0.47 |
| 09/03 | 1,380 | 1,400 | 1,380 | 1,390 | +0.72% | 13,400 | 176億5503万 | +5.14% | 7.76 | 0.47 |
| 09/02 | 1,380 | 1,390 | 1,370 | 1,380 | 0% | 13,100 | 175億2801万 | +4.78% | 7.7 | 0.47 |
| 09/01 | 1,350 | 1,380 | 1,350 | 1,380 | +2.22% | 10,700 | 175億2801万 | +5.1% | 7.7 | 0.47 |
| 08/29 | 1,350 | 1,360 | 1,340 | 1,350 | -0.74% | 10,200 | 171億4697万 | +3.21% | 7.53 | 0.46 |
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。
