大東銀行（8563）の株価チャート
2015/02/26～2015/07/22
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 | ||||||||||
| 07/22 | 1,770 | 1,780 | 1,770 | 1,770 | 0% | 4,600 | 224億8158万 | +0.28% | 8.77 | 0.57 |
| 07/21 | 1,790 | 1,790 | 1,760 | 1,770 | -1.12% | 9,100 | 224億8158万 | +0.4% | 8.77 | 0.57 |
| 07/17 | 1,780 | 1,790 | 1,760 | 1,790 | +1.7% | 20,400 | 227億3561万 | +1.59% | 8.87 | 0.57 |
| 07/16 | 1,740 | 1,760 | 1,730 | 1,760 | +1.15% | 12,300 | 223億5457万 | 0% | 8.73 | 0.56 |
| 07/15 | 1,740 | 1,740 | 1,730 | 1,740 | 0% | 12,300 | 221億54万 | -1.08% | 8.63 | 0.56 |
| 07/14 | 1,740 | 1,750 | 1,730 | 1,740 | +1.16% | 8,100 | 221億54万 | -1.08% | 8.63 | 0.56 |
| 07/13 | 1,700 | 1,750 | 1,680 | 1,720 | +1.78% | 24,700 | 218億4651万 | -2.22% | 8.53 | 0.55 |
| 07/10 | 1,700 | 1,720 | 1,690 | 1,690 | -1.17% | 38,700 | 214億6547万 | -4.09% | 8.38 | 0.54 |
| 07/09 | 1,690 | 1,710 | 1,650 | 1,710 | +1.18% | 36,800 | 217億1950万 | -3.12% | 8.48 | 0.55 |
| 07/08 | 1,730 | 1,740 | 1,690 | 1,690 | -3.98% | 49,700 | 214億6547万 | -4.41% | 8.38 | 0.54 |
| 07/07 | 1,780 | 1,780 | 1,760 | 1,760 | +0.57% | 10,500 | 223億5457万 | -0.56% | 8.73 | 0.56 |
| 07/06 | 1,760 | 1,780 | 1,750 | 1,750 | -1.69% | 16,200 | 222億2756万 | -1.19% | 8.68 | 0.56 |
| 07/03 | 1,760 | 1,790 | 1,760 | 1,780 | +0.56% | 5,900 | 226億860万 | +0.34% | 8.82 | 0.57 |
| 07/02 | 1,790 | 1,810 | 1,760 | 1,770 | -0.56% | 30,900 | 224億8158万 | -0.23% | 8.77 | 0.57 |
| 07/01 | 1,780 | 1,790 | 1,750 | 1,780 | -0.56% | 20,400 | 226億860万 | +0.34% | 8.82 | 0.57 |
| 06/30 | 1,760 | 1,790 | 1,750 | 1,790 | +1.13% | 21,300 | 227億3561万 | +1.02% | 8.87 | 0.57 |
| 06/29 | 1,770 | 1,780 | 1,750 | 1,770 | -1.67% | 24,600 | 224億8158万 | +0.11% | 8.77 | 0.57 |
| 06/26 | 1,790 | 1,800 | 1,770 | 1,800 | 0% | 26,300 | 228億6263万 | +1.87% | 8.92 | 0.58 |
| 06/25 | 1,830 | 1,830 | 1,800 | 1,800 | -1.64% | 15,200 | 228億6263万 | +2.04% | 8.92 | 0.58 |
| 06/24 | 1,830 | 1,850 | 1,820 | 1,830 | 0% | 36,300 | 232億4367万 | +3.92% | 9.07 | 0.59 |
| 06/23 | 1,800 | 1,830 | 1,800 | 1,830 | +1.67% | 29,900 | 232億4367万 | +4.15% | 9.07 | 0.59 |
| 06/22 | 1,770 | 1,810 | 1,770 | 1,800 | +1.12% | 25,100 | 228億6263万 | +2.74% | 8.92 | 0.58 |
| 06/19 | 1,790 | 1,790 | 1,770 | 1,780 | +1.71% | 38,400 | 226億860万 | +1.77% | 8.82 | 0.57 |
| 06/18 | 1,750 | 1,780 | 1,740 | 1,750 | 0% | 26,700 | 222億2756万 | +0.11% | 8.68 | 0.56 |
| 06/17 | 1,730 | 1,750 | 1,730 | 1,750 | +1.16% | 25,400 | 222億2756万 | +0.23% | 8.68 | 0.56 |
| 06/16 | 1,740 | 1,740 | 1,720 | 1,730 | -0.57% | 19,600 | 219億7353万 | -0.92% | 8.58 | 0.55 |
| 06/15 | 1,720 | 1,740 | 1,720 | 1,740 | 0% | 10,800 | 221億54万 | -0.34% | 8.63 | 0.56 |
| 06/12 | 1,730 | 1,740 | 1,710 | 1,740 | +0.58% | 60,100 | 221億54万 | -0.34% | 8.63 | 0.56 |
| 06/11 | 1,740 | 1,760 | 1,720 | 1,730 | -0.57% | 23,300 | 219億7353万 | -0.92% | 8.58 | 0.55 |
| 06/10 | 1,740 | 1,760 | 1,730 | 1,740 | 0% | 24,900 | 221億54万 | -0.23% | 8.63 | 0.56 |
| 06/09 | 1,780 | 1,780 | 1,740 | 1,740 | -3.33% | 27,500 | 221億54万 | -0.11% | 8.63 | 0.56 |
| 06/08 | 1,780 | 1,810 | 1,760 | 1,800 | +2.27% | 24,200 | 228億6263万 | +3.45% | 8.92 | 0.58 |
| 06/05 | 1,770 | 1,770 | 1,750 | 1,760 | -1.12% | 7,400 | 223億5457万 | +1.21% | 8.73 | 0.56 |
| 06/04 | 1,750 | 1,790 | 1,750 | 1,780 | +1.14% | 17,400 | 226億860万 | +2.42% | 8.82 | 0.57 |
| 06/03 | 1,780 | 1,780 | 1,750 | 1,760 | -0.56% | 16,800 | 223億5457万 | +1.32% | 8.73 | 0.56 |
| 06/02 | 1,830 | 1,830 | 1,760 | 1,770 | -3.8% | 26,400 | 224億8158万 | +1.84% | 8.77 | 0.57 |
| 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 |
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。
