大東銀行（8563）の株価チャート
2015/01/05～2015/06/01
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 | ||||||||||
| 06/01 | 1,770 | 1,840 | 1,750 | 1,840 | +3.95% | 17,500 | 233億7069万 | +5.93% | 9.12 | 0.59 |
| 05/29 | 1,760 | 1,770 | 1,750 | 1,770 | +0.57% | 17,900 | 224億8158万 | +2.25% | 8.77 | 0.57 |
| 05/28 | 1,740 | 1,780 | 1,740 | 1,760 | +1.73% | 16,400 | 223億5457万 | +1.79% | 8.73 | 0.56 |
| 05/27 | 1,720 | 1,740 | 1,720 | 1,730 | +1.17% | 17,600 | 219億7353万 | +0.17% | 8.58 | 0.55 |
| 05/26 | 1,730 | 1,730 | 1,710 | 1,710 | -1.16% | 11,100 | 217億1950万 | -0.98% | 8.48 | 0.55 |
| 05/25 | 1,730 | 1,740 | 1,730 | 1,730 | 0% | 5,000 | 219億7353万 | +0.23% | 8.58 | 0.55 |
| 05/22 | 1,740 | 1,740 | 1,720 | 1,730 | 0% | 9,400 | 219億7353万 | +0.35% | 8.58 | 0.55 |
| 05/21 | 1,730 | 1,750 | 1,720 | 1,730 | +0.58% | 16,900 | 219億7353万 | +0.41% | 8.58 | 0.55 |
| 05/20 | 1,730 | 1,730 | 1,700 | 1,720 | 0% | 26,100 | 218億4651万 | -0.06% | 8.53 | 0.55 |
| 05/19 | 1,720 | 1,730 | 1,690 | 1,720 | 0% | 34,500 | 218億4651万 | 0% | 8.53 | 0.55 |
| 05/18 | 1,710 | 1,740 | 1,670 | 1,720 | -1.15% | 57,200 | 218億4651万 | +0.12% | 8.53 | 0.55 |
| 05/15 | 1,730 | 1,760 | 1,700 | 1,740 | +1.16% | 25,500 | 221億54万 | +1.4% | 8.63 | 0.56 |
| 05/14 | 1,730 | 1,740 | 1,720 | 1,720 | -1.15% | 16,500 | 218億4651万 | +0.47% | 8.53 | 0.55 |
| 05/13 | 1,750 | 1,750 | 1,720 | 1,740 | 0% | 10,800 | 221億54万 | +1.81% | 8.63 | 0.56 |
| 05/12 | 1,730 | 1,750 | 1,730 | 1,740 | 0% | 7,700 | 221億54万 | +1.99% | 8.63 | 0.56 |
| 05/11 | 1,750 | 1,750 | 1,730 | 1,740 | +1.16% | 7,300 | 221億54万 | +2.23% | 8.63 | 0.56 |
| 05/08 | 1,690 | 1,740 | 1,690 | 1,720 | +1.78% | 16,900 | 218億4651万 | +1.3% | 8.53 | 0.55 |
| 05/07 | 1,680 | 1,710 | 1,680 | 1,690 | +0.6% | 13,200 | 214億6547万 | -0.29% | 8.38 | 0.54 |
| 05/01 | 1,690 | 1,710 | 1,680 | 1,680 | -1.75% | 23,000 | 213億3845万 | -0.71% | 8.33 | 0.54 |
| 04/30 | 1,750 | 1,760 | 1,690 | 1,710 | -2.84% | 22,300 | 217億1950万 | +1.12% | 8.48 | 0.55 |
| 04/28 | 1,740 | 1,770 | 1,730 | 1,760 | +1.73% | 10,000 | 223億5457万 | +4.2% | 8.73 | 0.56 |
| 04/27 | 1,770 | 1,780 | 1,730 | 1,730 | -2.26% | 12,800 | 219億7353万 | +2.73% | 8.58 | 0.55 |
| 04/24 | 1,780 | 1,790 | 1,760 | 1,770 | -0.56% | 8,900 | 224億8158万 | +5.23% | 8.77 | 0.57 |
| 04/23 | 1,750 | 1,790 | 1,740 | 1,780 | +2.3% | 25,900 | 226億860万 | +6.08% | 8.82 | 0.57 |
| 04/22 | 1,710 | 1,740 | 1,690 | 1,740 | +2.96% | 20,200 | 221億54万 | +3.94% | 8.63 | 0.56 |
| 04/21 | 1,720 | 1,760 | 1,690 | 1,690 | -2.31% | 49,100 | 214億6547万 | +1.08% | 8.38 | 0.54 |
| 04/20 | 1,720 | 1,750 | 1,700 | 1,730 | +1.76% | 15,900 | 219億7353万 | +3.35% | 8.58 | 0.55 |
| 04/17 | 1,730 | 1,780 | 1,680 | 1,700 | -2.3% | 57,000 | 215億9248万 | +1.49% | 8.43 | 0.54 |
| 04/16 | 1,680 | 1,750 | 1,680 | 1,740 | +3.57% | 34,000 | 221億54万 | +3.88% | 8.63 | 0.56 |
| 04/15 | 1,680 | 1,690 | 1,680 | 1,680 | -0.59% | 9,600 | 213億3845万 | +0.42% | 8.33 | 0.54 |
| 04/14 | 1,690 | 1,700 | 1,680 | 1,690 | 0% | 11,500 | 214億6547万 | +1.02% | 8.38 | 0.54 |
| 04/13 | 1,690 | 1,690 | 1,670 | 1,690 | 0% | 8,200 | 214億6547万 | +1.14% | 8.38 | 0.54 |
| 04/10 | 1,690 | 1,700 | 1,670 | 1,690 | +0.6% | 13,800 | 214億6547万 | +1.2% | 8.38 | 0.54 |
| 04/09 | 1,700 | 1,700 | 1,670 | 1,680 | 0% | 10,100 | 213億3845万 | +0.66% | 8.33 | 0.54 |
| 04/08 | 1,680 | 1,730 | 1,680 | 1,680 | 0% | 22,600 | 213億3845万 | +0.72% | 8.33 | 0.54 |
| 04/07 | 1,650 | 1,690 | 1,650 | 1,680 | +2.44% | 11,300 | 213億3845万 | +0.9% | 8.33 | 0.54 |
| 04/06 | 1,650 | 1,660 | 1,640 | 1,640 | 0% | 7,500 | 208億3039万 | -1.32% | 8.13 | 0.53 |
| 04/03 | 1,650 | 1,660 | 1,630 | 1,640 | -0.61% | 23,900 | 208億3039万 | -1.32% | 8.13 | 0.53 |
| 04/02 | 1,640 | 1,680 | 1,640 | 1,650 | 0% | 24,100 | 209億5741万 | -0.72% | 8.18 | 0.53 |
| 04/01 | 1,640 | 1,650 | 1,630 | 1,650 | +1.23% | 24,300 | 209億5741万 | -0.54% | 8.18 | 0.53 |
| 03/31 | 1,670 | 1,670 | 1,630 | 1,630 | -1.81% | 18,700 | 207億338万 | -1.57% | 9.09 | 0.56 |
| 03/30 | 1,630 | 1,660 | 1,620 | 1,660 | +2.47% | 10,400 | 210億8442万 | +0.48% | 9.26 | 0.57 |
| 03/27 | 1,630 | 1,660 | 1,620 | 1,620 | -1.22% | 23,200 | 205億7636万 | -1.7% | 9.04 | 0.55 |
| 03/26 | 1,680 | 1,680 | 1,630 | 1,640 | -1.2% | 21,500 | 208億3039万 | -0.24% | 9.15 | 0.56 |
| 03/25 | 1,650 | 1,670 | 1,640 | 1,660 | +0.61% | 15,700 | 210億8442万 | +1.28% | 9.26 | 0.57 |
| 03/24 | 1,660 | 1,670 | 1,650 | 1,650 | -1.79% | 20,200 | 209億5741万 | +1.23% | 9.21 | 0.56 |
| 03/23 | 1,680 | 1,690 | 1,650 | 1,680 | +0.6% | 18,700 | 213億3845万 | +3.64% | 9.37 | 0.57 |
| 03/20 | 1,680 | 1,680 | 1,660 | 1,670 | +0.6% | 14,000 | 212億1144万 | +3.66% | 9.32 | 0.57 |
| 03/19 | 1,690 | 1,700 | 1,660 | 1,660 | -2.92% | 17,800 | 210億8442万 | +3.69% | 9.26 | 0.57 |
| 03/18 | 1,750 | 1,750 | 1,700 | 1,710 | -1.72% | 15,800 | 217億1950万 | +7.41% | 9.54 | 0.58 |
| 03/17 | 1,740 | 1,770 | 1,740 | 1,740 | 0% | 24,800 | 221億54万 | +9.99% | 9.71 | 0.59 |
| 03/16 | 1,710 | 1,740 | 1,710 | 1,740 | +1.75% | 25,600 | 221億54万 | +10.83% | 9.71 | 0.59 |
| 03/13 | 1,700 | 1,710 | 1,690 | 1,710 | +1.18% | 61,700 | 217億1950万 | +9.83% | 9.54 | 0.58 |
| 03/12 | 1,690 | 1,690 | 1,680 | 1,690 | +0.6% | 19,000 | 214億6547万 | +9.31% | 9.43 | 0.58 |
| 03/11 | 1,640 | 1,680 | 1,640 | 1,680 | +2.44% | 18,200 | 213億3845万 | +9.52% | 9.37 | 0.57 |
| 03/10 | 1,650 | 1,660 | 1,630 | 1,640 | -0.61% | 21,400 | 208億3039万 | +7.68% | 9.15 | 0.56 |
| 03/09 | 1,670 | 1,680 | 1,640 | 1,650 | -1.2% | 16,400 | 209億5741万 | +9.05% | 9.21 | 0.56 |
| 03/06 | 1,690 | 1,690 | 1,670 | 1,670 | +0.6% | 13,300 | 212億1144万 | +11.04% | 9.32 | 0.57 |
| 03/05 | 1,620 | 1,660 | 1,620 | 1,660 | +3.11% | 20,100 | 210億8442万 | +11.11% | 9.26 | 0.57 |
| 03/04 | 1,640 | 1,640 | 1,610 | 1,610 | 0% | 19,500 | 204億4935万 | +8.34% | 8.98 | 0.55 |
| 03/03 | 1,620 | 1,630 | 1,600 | 1,610 | -0.62% | 18,100 | 204億4935万 | +8.93% | 8.98 | 0.55 |
| 03/02 | 1,640 | 1,660 | 1,620 | 1,620 | -1.22% | 23,500 | 205億7636万 | +10.13% | 9.04 | 0.55 |
| 02/27 | 1,590 | 1,650 | 1,590 | 1,640 | +3.14% | 43,700 | 208億3039万 | +12.02% | 9.15 | 0.56 |
| 02/26 | 1,560 | 1,590 | 1,560 | 1,590 | +1.92% | 20,200 | 201億9532万 | +9.28% | 8.87 | 0.54 |
| 02/25 | 1,540 | 1,560 | 1,540 | 1,560 | +1.3% | 17,000 | 198億1428万 | +7.66% | 8.7 | 0.53 |
| 02/24 | 1,530 | 1,560 | 1,530 | 1,540 | -1.91% | 32,900 | 195億6025万 | +6.72% | 8.59 | 0.52 |
| 02/23 | 1,530 | 1,600 | 1,530 | 1,570 | +3.29% | 41,000 | 199億4129万 | +9.26% | 8.76 | 0.53 |
| 02/20 | 1,510 | 1,530 | 1,490 | 1,520 | +1.33% | 41,500 | 193億622万 | +6.29% | 8.48 | 0.52 |
| 02/19 | 1,450 | 1,500 | 1,450 | 1,500 | +4.17% | 40,600 | 190億5219万 | +5.26% | 8.37 | 0.51 |
| 02/18 | 1,430 | 1,460 | 1,430 | 1,440 | +1.41% | 45,700 | 182億9010万 | +1.41% | 8.03 | 0.49 |
| 02/17 | 1,430 | 1,430 | 1,400 | 1,420 | -0.7% | 27,500 | 180億3607万 | +0.14% | 7.92 | 0.48 |
| 02/16 | 1,430 | 1,450 | 1,390 | 1,430 | 0% | 57,100 | 181億6309万 | +0.92% | 7.98 | 0.49 |
| 02/13 | 1,440 | 1,450 | 1,430 | 1,430 | -0.69% | 17,300 | 181億6309万 | +0.99% | 7.98 | 0.49 |
| 02/12 | 1,450 | 1,450 | 1,440 | 1,440 | -0.69% | 22,300 | 182億9010万 | +1.84% | 8.03 | 0.49 |
| 02/10 | 1,450 | 1,450 | 1,440 | 1,450 | 0% | 12,100 | 184億1712万 | +2.76% | 8.09 | 0.49 |
| 02/09 | 1,440 | 1,450 | 1,420 | 1,450 | +2.84% | 13,600 | 184億1712万 | +2.91% | 8.09 | 0.49 |
| 02/06 | 1,420 | 1,420 | 1,410 | 1,410 | -0.7% | 6,600 | 179億906万 | +0.14% | 7.87 | 0.48 |
| 02/05 | 1,410 | 1,420 | 1,400 | 1,420 | +1.43% | 11,500 | 180億3607万 | +0.85% | 7.92 | 0.48 |
| 02/04 | 1,400 | 1,430 | 1,400 | 1,400 | 0% | 13,900 | 177億8204万 | -0.57% | 7.81 | 0.48 |
| 02/03 | 1,400 | 1,410 | 1,400 | 1,400 | 0% | 10,700 | 177億8204万 | -0.64% | 7.81 | 0.48 |
| 02/02 | 1,410 | 1,420 | 1,400 | 1,400 | -1.41% | 16,000 | 177億8204万 | -0.71% | 7.81 | 0.48 |
| 01/30 | 1,430 | 1,430 | 1,400 | 1,420 | -0.7% | 14,700 | 180億3607万 | +0.71% | 7.92 | 0.48 |
| 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 |
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。
