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
10/02	1,246	1,276	1,239	1,260	+1.61%	73,000	-	+6.51%	-	-
10/01	1,228	1,250	1,201	1,240	0%	80,500	-	+5.35%	-	-
09/30	1,225	1,248	1,215	1,240	+1.22%	34,500	-	+5.8%	-	-
09/29	1,223	1,230	1,204	1,225	-0.57%	42,500	-	+4.97%	-	-
09/28	1,209	1,243	1,205	1,232	+2.5%	83,400	-	+6.02%	-	-
09/25	1,181	1,209	1,181	1,202	+1.95%	61,900	-	+3.89%	-	-
09/24	1,200	1,200	1,169	1,179	-1.75%	61,600	-	+2.08%	-	-
09/18	1,201	1,203	1,177	1,200	+0.42%	64,400	-	+4.08%	-	-
09/17	1,200	1,220	1,185	1,195	+0.34%	52,900	-	+4%	-	-
09/16	1,184	1,210	1,180	1,191	+1.1%	69,000	-	+4.11%	-	-
09/15	1,182	1,188	1,172	1,178	-0.34%	49,900	-	+3.51%	-	-
09/14	1,177	1,189	1,163	1,182	+0.42%	40,900	-	+4.42%	-	-
09/11	1,134	1,189	1,126	1,177	+1.47%	75,500	-	+4.44%	-	-
09/10	1,125	1,161	1,121	1,160	+2.65%	78,800	-	+3.48%	-	-
09/09	1,152	1,157	1,125	1,130	-2.33%	82,100	-	+1.25%	-	-
09/08	1,171	1,172	1,151	1,157	-1.7%	54,300	-	+4.05%	-	-
09/07	1,176	1,190	1,168	1,177	-0.17%	59,300	-	+6.32%	-	-
09/04	1,162	1,180	1,150	1,179	+1.03%	46,000	-	+7.08%	-	-
09/03	1,146	1,182	1,146	1,167	+1.57%	73,500	-	+6.67%	-	-
09/02	1,149	1,158	1,131	1,149	0%	61,800	-	+5.51%	-	-
09/01	1,149	1,157	1,141	1,149	-0.78%	39,300	-	+6%	-	-
08/31	1,152	1,161	1,140	1,158	+0.52%	55,200	-	+7.12%	-	-
08/28	1,150	1,166	1,140	1,152	0%	34,900	-	+6.96%	-	-
08/27	1,139	1,158	1,138	1,152	+1.23%	53,400	-	+7.46%	-	-
08/26	1,130	1,144	1,129	1,138	+1.43%	29,700	-	+6.65%	-	-
08/25	1,114	1,126	1,109	1,122	+1.17%	21,400	-	+5.65%	-	-
08/24	1,116	1,116	1,104	1,109	+0.18%	27,800	-	+4.92%	-	-
08/21	1,104	1,115	1,102	1,107	+0.18%	27,900	-	+5.03%	-	-
08/20	1,116	1,117	1,086	1,105	-0.99%	97,300	-	+5.14%	-	-
08/19	1,130	1,137	1,102	1,116	-1.76%	98,900	-	+6.69%	-	-
08/18	1,128	1,159	1,127	1,136	0%	55,100	-	+9.13%	-	-
08/17	1,097	1,140	1,094	1,136	+3.74%	61,900	-	+9.76%	-	-
08/14	1,075	1,110	1,075	1,095	+2.15%	110,100	-	+6.41%	-	-
08/13	1,045	1,072	1,045	1,072	+2.58%	70,600	-	+4.69%	-	-
08/12	1,043	1,049	1,030	1,045	+1.36%	37,500	-	+2.45%	-	-
08/10	1,060	1,060	1,027	1,031	-1.72%	60,400	-	+1.28%	-	-
08/07	1,048	1,050	1,035	1,049	+0.29%	21,100	-	+3.25%	-	-
08/06	1,040	1,051	1,033	1,046	+1.26%	43,600	-	+3.26%	-	-
08/05	1,024	1,042	1,016	1,033	+0.88%	30,000	-	+2.38%	-	-
08/04	1,023	1,035	1,015	1,024	-0.97%	22,400	-	+1.79%	-	-
08/03	1,013	1,034	993	1,034	+1.37%	68,500	-	+3.09%	-	-
07/31	1,021	1,033	1,005	1,020	+0.29%	50,900	-	+2.1%	-	-
07/30	1,007	1,017	998	1,017	-0.29%	29,100	-	+2.11%	-	-
07/29	1,033	1,039	1,000	1,020	-2.11%	80,100	-	+2.72%	-	-
07/28	1,068	1,068	1,033	1,042	-2.34%	33,700	-	+5.15%	-	-
07/27	1,058	1,073	1,048	1,067	+2.11%	51,900	-	+8%	-	-
07/24	1,018	1,045	1,016	1,045	+1.06%	40,100	-	+6.31%	-	-
07/23	1,027	1,044	1,027	1,034	0%	30,000	-	+5.51%	-	-
07/22	1,026	1,044	1,018	1,034	+1.08%	37,000	-	+5.83%	-	-
07/21	999	1,025	991	1,023	+3.44%	50,900	-	+5.03%	-	-
07/17	1,025	1,027	981	989	-3.32%	95,900	-	+1.64%	-	-
07/16	1,028	1,034	1,019	1,023	-0.49%	28,000	-	+5.25%	-	-
07/15	1,007	1,028	1,006	1,028	+2.49%	54,400	-	+6.09%	-	-
07/14	997	1,003	987	1,003	+2.03%	29,800	-	+3.72%	-	-
07/13	983	999	983	983	+0.1%	26,700	-	+1.87%	-	-
07/10	973	985	967	982	+0.82%	36,500	-	+1.87%	-	-
07/09	974	975	962	974	-0.41%	31,100	-	+1.14%	-	-
07/08	982	987	944	978	-0.71%	206,700	-	+1.66%	-	-
07/07	999	1,010	985	985	-0.4%	50,100	-	+2.5%	-	-
07/06	984	989	971	989	+1.12%	43,900	-	+3.13%	-	-
07/03	979	983	965	978	+0.31%	35,200	-	+2.09%	-	-
07/02	958	985	953	975	+2.31%	38,100	-	+1.77%	-	-
07/01	948	969	948	953	+1.06%	31,700	-	-0.52%	-	-
06/30	953	954	938	943	-0.11%	33,500	-	-1.77%	-	-
06/29	946	958	939	944	-0.21%	26,400	-	-1.97%	-	-
06/26	948	959	940	946	+0.21%	29,600	-	-1.97%	-	-
06/25	955	963	944	944	-0.53%	50,400	-	-2.48%	-	-
06/24	958	963	936	949	-0.84%	39,400	-	-2.27%	-	-
06/23	968	973	957	957	-0.52%	26,100	-	-1.64%	-	-
06/22	956	968	953	962	+0.63%	25,500	-	-1.33%	-	-
06/19	972	975	946	956	-1.54%	84,400	-	-2.15%	-	-
06/18	957	974	957	971	+1.15%	35,400	-	-0.82%	-	-
06/17	964	983	960	960	-0.41%	42,800	-	-2.04%	-	-
06/16	986	986	955	964	-1.73%	60,400	-	-1.73%	-	-
06/15	979	992	978	981	+1.34%	36,400	-	-0.1%	-	-
06/12	974	977	956	968	+0.94%	28,000	-	-1.33%	-	-
06/11	963	964	945	959	-1.34%	37,100	-	-2.24%	-	-
06/10	958	993	958	972	+1.46%	82,400	-	-1.02%	-	-
06/09	958	974	949	958	+1.05%	47,500	-	-2.34%	-	-
06/08	945	955	935	948	-1.04%	27,800	-	-3.36%	-	-
06/05	951	970	951	958	+0.74%	40,400	-	-2.54%	-	-
06/04	938	957	917	951	+0.74%	43,300	-	-3.16%	-	-
06/03	950	954	939	944	+0.11%	60,500	-	-3.87%	-	-
06/02	954	954	929	943	-1.77%	51,900	-	-4.07%	-	-
06/01	981	981	960	960	-1.94%	55,900	-	-2.54%	-	-
05/29	980	998	978	979	-0.1%	37,200	-	-0.71%	-	-
05/28	996	996	967	980	-1.71%	39,100	-	-0.71%	-	-
05/27	1,014	1,014	992	997	-1.48%	26,000	-	+0.81%	-	-
05/26	1,004	1,020	990	1,012	+1.1%	46,800	-	+2.33%	-	-
05/25	1,028	1,028	999	1,001	-1.86%	62,200	-	+1.21%	-	-
05/22	1,026	1,026	1,011	1,020	+0.39%	31,500	-	+3.13%	-	-
05/21	1,015	1,041	1,013	1,016	+0.79%	52,000	-	+2.73%	-	-
05/20	1,017	1,021	997	1,008	-0.49%	48,100	-	+2.02%	-	-
05/19	1,014	1,034	1,005	1,013	+0.3%	48,500	-	+2.53%	-	-
05/18	1,000	1,012	978	1,010	+2.02%	70,200	-	+2.12%	-	-
05/15	1,007	1,016	982	990	-1%	54,300	-	+0.2%	-	-
05/14	1,000	1,001	982	1,000	+0.2%	59,100	-	+1.21%	-	-
05/13	979	998	979	998	+2.46%	39,700	-	+1.11%	-	-
05/12	975	988	973	974	+0.72%	34,600	-	-1.32%	-	-
05/11	962	980	961	967	0%	26,000	-	-2.13%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
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	12.45	7.04	0.52	0.29	-	-	0.35倍 3/31
2011年 3月期	800 80 2/17	390 39 3/15	313,200 3,132,000 4/14	赤字	赤字	0.45	0.22	101億288万	49億2515万	0.3倍 3/31
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	8.4	3.66	0.49	0.21	127億5493万	55億5658万	0.35倍 3/30
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	6.58	3.35	0.45	0.23	136億3893万	69億4575万	0.39倍 3/29
2014年 3月期	1,360 136 1/10	690 69 6/7	263,200 2,632,000 4/23	6.89	3.5	0.53	0.27	172億7398万	87億6396万	0.44倍 3/31
2015年 3月期	1,770 177 3/17	1,030 103 4/11 103 4/9	83,200 832,000 12/10	9.88	5.75	0.6	0.35	224億8158万	130億8250万	0.56倍 3/31
2016年 3月期	2,340 234 11/12	1,560 156 9/4	99,100 991,000 11/12	11.6	7.73	0.75	0.5	297億2142万	198億1428万	0.56倍 3/31
2017年 3月期	2,030 203 7/29	1,610 161 11/9	180,900 1,809,000 12/7	17.6	13.96	0.67	0.53	257億8396万	204億4935万	0.56倍 3/31
2018年 3月期	1,742 9/29	1,212 3/26	106,700 1,067,000 5/10	17.01	11.84	0.57	0.4	221億2594万	153億9417万	0.41倍 3/30
2019年 3月期	1,380 5/11	581 12/25	77,200 3/26	14.04	5.91	0.43	0.18	175億2801万	73億7954万	0.2倍 3/29
2020年 3月期	661 12/24	448 3/13	66,300 9/9	7.89	5.35	0.22	0.15	83億9566万	56億9025万	0.19倍 3/31
2021年 3月期	829 3/22	489 4/6	344,600 5/29	10.61	6.26	0.26	0.16	105億2951万	62億1101万	0.22倍 3/31
2022年 3月期	783 1/11	597 7/9	88,200 10/6	8.26	6.3	0.26	0.2	99億4524万	75億8277万	0.22倍 3/31
2023年 3月期	774 1/31	593 10/13	180,800 10/28	7.64	5.85	0.27	0.21	98億3093万	75億3196万	0.23倍 3/31
2024年 3月期	826 3/25	613 6/1 5/31	161,300 3/21	8.35	6.19	0.28	0.21	104億9140万	77億8599万	0.26倍 3/29
2025年 3月期	813 7/3	609 8/5	229,000 6/3	7.74	5.8	0.32	0.24	103億2628万	77億3519万	0.28倍 3/31
2026年 3月期	1,204 2/27	582 4/7	331,500 5/14	9.08	4.39	0.52	0.25	152億9256万	73億9225万	0.42倍 3/31
最新	1,260 2026/10/2		73,000	-		-		160億384万		-

大東銀行（8563）のPBR（株価純資産倍率）の推移

2026/05/11～2026/10/02

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート