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
2022
03/29	1,964	1,964	1,910	1,910	-1.75%	86,400	391億7822万	+2.96%	10.84	0.33
03/28	1,910	1,944	1,893	1,944	+1.99%	61,800	398億7564万	+4.74%	11.04	0.34
03/25	1,936	1,936	1,891	1,906	+0.53%	100,200	390億9617万	+2.64%	10.82	0.33
03/24	1,915	1,915	1,872	1,896	+0.11%	64,600	388億9105万	+1.94%	10.76	0.33
03/23	1,868	1,905	1,861	1,894	+2.27%	48,400	388億5003万	+1.72%	10.75	0.33
03/22	1,871	1,879	1,842	1,852	-1.85%	45,200	379億8852万	-0.75%	10.51	0.32
03/18	1,880	1,890	1,864	1,887	+0.53%	71,600	387億644万	+0.86%	10.71	0.33
03/17	1,850	1,880	1,834	1,877	+2.68%	36,100	385億132万	+0.11%	10.66	0.33
03/16	1,850	1,850	1,810	1,828	-0.71%	24,800	374億9623万	-2.77%	10.38	0.32
03/15	1,824	1,842	1,812	1,841	+1.38%	26,800	377億6288万	-2.33%	10.45	0.32
03/14	1,800	1,822	1,786	1,816	+2.77%	23,500	372億5008万	-3.92%	10.31	0.32
03/11	1,782	1,808	1,767	1,767	-1.4%	50,900	362億4498万	-6.75%	10.03	0.31
03/10	1,755	1,802	1,755	1,792	+3.94%	32,900	367億5779万	-5.78%	10.17	0.31
03/09	1,709	1,740	1,709	1,724	+0.76%	25,100	353億6296万	-9.5%	9.79	0.3
03/08	1,729	1,735	1,692	1,711	-3.06%	38,700	350億9630万	-10.51%	9.71	0.3
03/07	1,800	1,800	1,742	1,765	-2.11%	42,600	362億396万	-8.03%	10.02	0.31
03/04	1,813	1,842	1,803	1,803	-0.99%	34,100	369億8342万	-6.19%	10.24	0.32
03/03	1,848	1,869	1,818	1,821	-1.03%	33,900	373億5264万	-5.35%	10.34	0.32
03/02	1,873	1,885	1,840	1,840	-3.82%	44,700	377億4237万	-4.51%	10.45	0.32
03/01	1,950	1,950	1,905	1,913	-0.73%	27,200	392億3976万	-0.83%	10.86	0.33
02/28	1,893	1,939	1,884	1,927	+2.72%	30,100	395億2693万	-0.05%	10.94	0.34
02/25	1,917	1,917	1,848	1,876	-2.6%	37,200	384億8081万	-2.55%	10.65	0.33
02/24	1,920	1,930	1,892	1,926	+0.47%	29,700	395億642万	+0.1%	10.93	0.34
02/22	1,928	1,928	1,900	1,917	-0.67%	31,700	393億2181万	-0.36%	10.88	0.34
02/21	1,934	1,947	1,920	1,930	-0.52%	15,000	395億8847万	+0.31%	10.96	0.34
02/18	1,969	1,969	1,937	1,940	-1.47%	23,900	397億9359万	+0.83%	11.01	0.34
02/17	1,980	1,980	1,956	1,969	-1.01%	11,900	403億8844万	+2.29%	11.18	0.34
02/16	1,949	1,989	1,949	1,989	+2.31%	18,100	407億9868万	+3.27%	11.29	0.35
02/15	2,004	2,005	1,936	1,944	-2.51%	22,900	398億7564万	+1.04%	11.04	0.34
02/14	1,980	2,001	1,961	1,994	+0.45%	25,000	409億124万	+3.75%	11.32	0.35
02/10	1,996	1,996	1,968	1,985	+0.05%	28,800	407億1663万	+3.55%	11.27	0.35
02/09	2,000	2,005	1,977	1,984	-0.4%	38,300	406億9612万	+3.77%	11.26	0.35
02/08	1,970	1,992	1,956	1,992	+1.17%	23,500	408億6022万	+4.57%	11.31	0.35
02/07	1,954	1,989	1,954	1,969	+0.77%	39,900	403億8844万	+3.85%	11.18	0.34
02/04	1,930	1,964	1,927	1,954	+1.09%	35,700	400億8076万	+3.44%	11.09	0.34
02/03	1,926	1,943	1,922	1,933	-0.72%	27,400	396億5000万	+2.82%	10.97	0.34
02/02	1,888	1,947	1,885	1,947	+3.84%	56,700	399億3717万	+4.06%	11.05	0.34
02/01	1,901	1,902	1,868	1,875	-1.37%	30,300	384億6030万	+0.75%	10.64	0.33
01/31	1,879	1,901	1,871	1,901	+1.17%	28,500	389億9361万	+2.48%	10.79	0.33
01/28	1,855	1,880	1,848	1,879	+2.57%	25,200	385億4235万	+1.68%	10.67	0.33
01/27	1,870	1,898	1,832	1,832	-1.82%	35,000	375億7827万	-0.49%	10.4	0.32
01/26	1,886	1,890	1,863	1,866	-1.06%	14,300	382億7569万	+1.63%	10.59	0.33
01/25	1,898	1,898	1,863	1,886	-0.79%	24,500	386億8593万	+2.95%	10.71	0.33
01/24	1,873	1,904	1,867	1,901	+1.22%	29,200	389億9361万	+4.11%	10.79	0.33
01/21	1,848	1,880	1,820	1,878	+1.4%	34,500	385億2183万	+3.24%	10.66	0.33
01/20	1,850	1,875	1,850	1,852	-0.59%	23,300	379億8852万	+2.15%	10.51	0.32
01/19	1,900	1,900	1,853	1,863	-2.56%	42,900	382億1415万	+3.04%	10.58	0.33
01/18	1,928	1,948	1,906	1,912	-0.62%	35,600	392億1925万	+5.99%	10.85	0.33
01/17	1,935	1,961	1,918	1,924	-0.62%	23,900	394億6539万	+7.01%	10.92	0.34
01/14	1,950	1,950	1,915	1,936	-0.72%	40,400	397億1154万	+8.04%	10.99	0.34
01/13	1,997	1,997	1,950	1,950	-2.11%	45,700	399億9871万	+9.18%	11.07	0.34
01/12	1,968	2,002	1,955	1,992	+2.26%	75,600	408億6022万	+12.16%	11.31	0.35
01/11	1,922	1,948	1,906	1,948	+2.1%	69,600	399億5768万	+10.37%	11.06	0.34
01/07	1,869	1,916	1,869	1,908	+2.53%	84,300	391億3720万	+8.84%	10.83	0.33
01/06	1,837	1,866	1,837	1,861	+0.27%	52,400	381億7313万	+6.89%	10.57	0.33
01/05	1,834	1,861	1,816	1,856	+2.48%	69,900	380億7057万	+7.28%	10.54	0.32
01/04	1,776	1,820	1,775	1,811	+2.14%	34,900	371億4752万	+5.41%	10.28	0.32
2021
12/30	1,783	1,787	1,769	1,773	-0.56%	14,800	363億6806万	+3.68%	10.07	0.3
12/29	1,732	1,783	1,732	1,783	+3.12%	40,200	365億7318万	+4.51%	10.12	0.3
12/28	1,707	1,729	1,705	1,729	+1.35%	45,200	354億6552万	+1.47%	9.82	0.29
12/27	1,711	1,712	1,699	1,706	-0.41%	33,800	349億9374万	+0.18%	9.69	0.29
12/24	1,730	1,730	1,707	1,713	-0.52%	18,800	351億3733万	+0.47%	9.73	0.29
12/23	1,729	1,733	1,708	1,722	-0.12%	39,800	353億2194万	+0.82%	9.78	0.29
12/22	1,713	1,733	1,702	1,724	+1.47%	35,800	353億6296万	+0.7%	9.79	0.29
12/21	1,746	1,749	1,699	1,699	-0.93%	43,600	348億5016万	-0.99%	9.65	0.29
12/20	1,751	1,751	1,713	1,715	-2.61%	41,100	351億7835万	-0.41%	9.74	0.29
12/17	1,742	1,761	1,731	1,761	+1.44%	49,000	361億2191万	+1.79%	10	0.3
12/16	1,740	1,745	1,717	1,736	+0.58%	40,800	356億911万	0%	9.86	0.29
12/15	1,717	1,748	1,717	1,726	+0.35%	34,700	354億398万	-1.09%	9.8	0.29
12/14	1,735	1,746	1,715	1,720	-1.09%	53,000	352億8091万	-1.88%	9.76	0.29
12/13	1,766	1,768	1,734	1,739	-1.19%	41,000	356億7064万	-1.42%	9.87	0.29
12/10	1,780	1,780	1,754	1,760	-0.06%	55,000	361億140万	-0.79%	9.99	0.3
12/09	1,765	1,770	1,753	1,761	-0.62%	29,000	361億2191万	-1.51%	10	0.3
12/08	1,797	1,802	1,765	1,772	-0.39%	50,900	363億4754万	-1.34%	10.06	0.3
12/07	1,715	1,779	1,711	1,779	+3.73%	82,100	364億9113万	-1.44%	10.1	0.3
12/06	1,715	1,725	1,704	1,715	+0.23%	45,400	351億7835万	-5.35%	9.74	0.29
12/03	1,659	1,715	1,653	1,711	+4.58%	98,600	350億9630万	-6.09%	9.71	0.29
12/02	1,617	1,649	1,602	1,636	+1.18%	69,800	335億5789万	-10.75%	9.29	0.28
12/01	1,561	1,633	1,557	1,617	+1.51%	112,600	331億6816万	-12.5%	9.18	0.27
11/30	1,559	1,595	1,528	1,593	+2.18%	673,900	326億7587万	-14.49%	9.04	0.27
11/29	1,599	1,607	1,552	1,559	-3.11%	135,200	319億7845万	-17.12%	8.85	0.26
11/26	1,632	1,649	1,589	1,609	-3.77%	158,200	330億406万	-15.36%	9.13	0.27
11/25	1,701	1,706	1,671	1,672	-2.79%	102,500	342億9633万	-12.92%	9.49	0.28
11/24	1,722	1,735	1,702	1,720	0%	65,700	352億8091万	-11.11%	9.76	0.29
11/22	1,748	1,748	1,703	1,720	-1.88%	78,200	352億8091万	-11.79%	9.76	0.29
11/19	1,770	1,776	1,741	1,753	-1.18%	85,700	359億5781万	-10.74%	9.95	0.3
11/18	1,811	1,821	1,773	1,774	-2.42%	84,900	363億8857万	-10.27%	10.07	0.3
11/17	1,821	1,830	1,807	1,818	-0.6%	128,600	372億9110万	-8.64%	10.32	0.31
11/16	1,851	1,852	1,817	1,829	-1.19%	119,500	375億1674万	-8.64%	10.38	0.31
11/15	1,897	1,897	1,841	1,851	-3.09%	125,900	379億6801万	-8.18%	10.51	0.31
11/12	1,923	1,947	1,900	1,910	-0.78%	90,400	391億7822万	-5.86%	10.84	0.32
11/11	1,941	1,950	1,925	1,925	-0.98%	37,400	394億8590万	-5.5%	10.93	0.32
11/10	1,950	1,954	1,940	1,944	-0.1%	15,500	398億7564万	-5.03%	11.04	0.33
11/09	1,991	1,991	1,946	1,946	-2.01%	36,900	399億1666万	-5.26%	11.05	0.33
11/08	1,989	2,002	1,986	1,986	-0.15%	11,900	407億3715万	-3.69%	11.28	0.33
11/05	2,010	2,010	1,977	1,989	-5.96%	39,400	407億9868万	-3.77%	11.29	0.33
11/04	1,959	2,115	1,956	2,115	+8.02%	73,900	433億8322万	+2.03%	12.01	0.36
11/02	1,988	1,988	1,954	1,958	-1.85%	40,700	401億6281万	-5.64%	11.12	0.33
11/01	1,984	1,995	1,967	1,995	+1.63%	23,800	409億2176万	-4.32%	11.33	0.34
10/29	1,952	1,965	1,930	1,963	+0.67%	30,700	402億6537万	-6.21%	11.14	0.33

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	4,040 404 4/2	2,010 201 11/19	681,400 6,814,000 10/21	-	-	464億4662万 3/31
2011年 3月期	2,690 269 3/1	1,910 191 10/29	69,900 699,000 1/28	567億9154万	403億2411万	538億3585万 3/31
2012年 3月期	2,730 273 7/5	2,230 223 10/27	88,000 880,000 3/27	576億3603万	470億7998万	540億4697万 3/30
2013年 3月期	3,120 312 3/22	2,110 211 11/15	355,200 3,552,000 11/30	658億6975万	445億4653万	592億3660万 3/29
2014年 3月期	3,070 307 5/13 307 5/10	2,260 226 6/26	124,100 1,241,000 3/26	648億1414万	477億1334万	582億638万 3/31
2015年 3月期	4,310 431 3/16	2,690 269 4/15	118,600 1,186,000 3/26	892億6941万	557億1571万	791億5863万 3/31
2016年 3月期	4,350 435 6/23	2,830 283 2/12	308,800 3,088,000 11/30	900億9790万	586億1541万	665億2479万 3/31
2017年 3月期	4,020 402 3/21	2,700 270 7/8 270 6/24	98,800 988,000 3/28	824億5888万	553億8283万	778億3196万 3/31
2018年 3月期	4,380 438 9/19	3,170 3/9	1,412,000 10/12	898億4326万	650億2355万	656億172万 3/30
2019年 3月期	3,575 7/31	2,513 12/25	77,500 7/30	733億3097万	515億4706万	594億5863万 3/29
2020年 3月期	3,090 4/4	1,700 3/17	97,500 3/27	633億8257万	348億7067万	530億7631万 3/31
2021年 3月期	2,885 3/19	1,916 4/21	122,100 9/25	591億7758万	393億130万	512億3530万 3/31
2022年 3月期	2,587 4/5	1,528 11/30	673,900 11/30	530億6496万	313億4258万	389億2771万 3/29

青森みちのく銀行（8342）の時価総額の推移

2021/10/29～2022/03/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート