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
09/28	1,870	1,870	1,823	1,851	-1.12%	132,500	403億1488万	-0.16%	-	0.45
09/27	1,880	1,899	1,867	1,872	-0.43%	87,900	407億7226万	+1.03%	-	0.46
09/26	1,879	1,890	1,865	1,880	+0.05%	82,700	409億4650万	+1.62%	-	0.46
09/22	1,878	1,894	1,873	1,879	-0.69%	40,300	409億2472万	+1.84%	-	0.46
09/21	1,880	1,922	1,878	1,892	+0.05%	71,200	412億786万	+2.77%	-	0.46
09/20	1,926	1,935	1,888	1,891	-0.53%	79,800	411億8608万	+3%	-	0.46
09/16	1,862	1,908	1,862	1,901	+2.09%	136,400	414億389万	+3.82%	-	0.46
09/15	1,854	1,875	1,847	1,862	+0.49%	65,200	405億5446万	+2.08%	-	0.45
09/14	1,832	1,855	1,828	1,853	+0.32%	72,500	403億5844万	+1.93%	-	0.45
09/13	1,840	1,848	1,832	1,847	+0.16%	26,500	402億2776万	+1.88%	-	0.45
09/12	1,832	1,847	1,832	1,844	+0.82%	38,700	401億6242万	+1.99%	-	0.45
09/09	1,807	1,844	1,807	1,829	+1.27%	65,400	398億3572万	+1.39%	-	0.45
09/08	1,790	1,814	1,790	1,806	+1.01%	47,500	393億3478万	+0.39%	-	0.44
09/07	1,802	1,815	1,786	1,788	-1.6%	59,000	389億4274万	-0.39%	-	0.44
09/06	1,821	1,843	1,815	1,817	-0.98%	58,000	395億7436万	+1.4%	-	0.44
09/05	1,811	1,840	1,804	1,835	+0.38%	55,200	399億6640万	+2.63%	-	0.45
09/02	1,856	1,856	1,828	1,828	-1.83%	60,600	398億1394万	+2.47%	-	0.45
09/01	1,870	1,880	1,850	1,862	-1.01%	39,400	405億5446万	+4.67%	-	0.45
08/31	1,891	1,891	1,864	1,881	-0.32%	70,200	409億6828万	+6.09%	-	0.46
08/30	1,867	1,889	1,862	1,887	+1.29%	40,500	410億9896万	+6.91%	-	0.46
08/29	1,852	1,870	1,841	1,863	-0.48%	54,900	405億7624万	+6.09%	-	0.45
08/26	1,864	1,909	1,850	1,872	+0.48%	95,500	407億7226万	+7.09%	-	0.46
08/25	1,826	1,866	1,821	1,863	+2.03%	156,900	405億7624万	+7.07%	-	0.45
08/24	1,827	1,832	1,815	1,826	-0.05%	109,000	397億7038万	+5.37%	-	0.45
08/23	1,825	1,831	1,807	1,827	+0.22%	29,000	397億9216万	+5.85%	-	0.45
08/22	1,787	1,830	1,787	1,823	+1.9%	49,900	397億504万	+5.99%	-	0.44
08/19	1,764	1,789	1,764	1,789	+1.13%	30,400	389億6452万	+4.38%	-	0.44
08/18	1,778	1,778	1,764	1,769	-0.34%	28,800	385億2892万	+3.39%	-	0.43
08/17	1,775	1,794	1,775	1,775	+0.51%	49,300	386億5960万	+3.86%	-	0.43
08/16	1,757	1,767	1,751	1,766	+0.51%	28,100	384億6358万	+3.46%	-	0.43
08/15	1,742	1,757	1,738	1,757	+0.92%	30,500	382億6756万	+3.11%	-	0.43
08/12	1,728	1,751	1,725	1,741	+1.58%	49,300	379億1908万	+2.29%	-	0.42
08/10	1,717	1,720	1,711	1,714	+0.12%	16,900	373億3101万	+0.82%	-	0.42
08/09	1,715	1,724	1,709	1,712	-1.15%	32,400	372億8745万	+0.71%	-	0.42
08/08	1,729	1,737	1,709	1,732	+0.29%	45,200	377億2306万	+1.88%	-	0.42
08/05	1,706	1,729	1,693	1,727	+0.94%	54,100	376億1416万	+1.71%	-	0.42
08/04	1,715	1,719	1,700	1,711	-0.41%	39,200	372億6567万	+0.82%	-	0.42
08/03	1,728	1,730	1,703	1,718	+0.94%	51,900	374億1813万	+1.36%	-	0.42
08/02	1,717	1,721	1,700	1,702	-1.68%	50,300	370億6965万	+0.53%	-	0.41
08/01	1,720	1,735	1,711	1,731	+0.99%	51,000	377億128万	+2.3%	-	0.42
07/29	1,717	1,717	1,702	1,714	+0.18%	33,200	373億3101万	+1.48%	-	0.42
07/28	1,698	1,718	1,690	1,711	+0.47%	53,700	372億6567万	+1.36%	-	0.42
07/27	1,712	1,712	1,688	1,703	+1.01%	34,200	370億9143万	+0.95%	-	0.42
07/26	1,680	1,698	1,677	1,686	+0.9%	34,700	367億2117万	-0.06%	-	0.41
07/25	1,664	1,678	1,664	1,671	+0.42%	34,900	363億9447万	-1.01%	-	0.41
07/22	1,685	1,685	1,661	1,664	-0.24%	33,800	362億4201万	-1.48%	-	0.41
07/21	1,675	1,676	1,665	1,668	-0.71%	26,900	363億2913万	-1.42%	-	0.41
07/20	1,686	1,686	1,660	1,680	+0.66%	59,000	365億9049万	-0.94%	-	0.41
07/19	1,689	1,692	1,663	1,669	0%	63,000	363億5091万	-1.77%	-	0.41
07/15	1,676	1,676	1,639	1,669	-0.65%	78,400	363億5091万	-1.77%	-	0.41
07/14	1,691	1,693	1,667	1,680	-1.35%	48,300	365億9049万	-1%	-	0.41
07/13	1,709	1,713	1,695	1,703	-0.35%	41,800	370億9143万	+0.53%	-	0.42
07/12	1,725	1,725	1,701	1,709	-1.27%	33,000	372億2211万	+1.06%	-	0.42
07/11	1,698	1,741	1,698	1,731	+2.18%	35,200	377億128万	+2.55%	-	0.42
07/08	1,701	1,707	1,691	1,694	-0.59%	47,100	368億9541万	+0.59%	-	0.41
07/07	1,698	1,716	1,684	1,704	+0.35%	29,600	371億1321万	+1.37%	-	0.42
07/06	1,715	1,715	1,688	1,698	-1.05%	29,200	369億8253万	+1.19%	-	0.41
07/05	1,723	1,723	1,702	1,716	+0.65%	34,300	373億7457万	+2.45%	-	0.42
07/04	1,719	1,719	1,682	1,705	+0.83%	34,800	371億3499万	+2.03%	-	0.42
07/01	1,703	1,705	1,680	1,691	+0.24%	36,600	368億3007万	+1.38%	-	0.41
06/30	1,676	1,687	1,656	1,687	+1.44%	45,000	367億4295万	+1.32%	-	0.35
06/29	1,710	1,750	1,650	1,663	-1.07%	102,600	362億2023万	+0.06%	-	0.34
06/28	1,669	1,702	1,669	1,681	+1.2%	53,000	366億1227万	+1.33%	-	0.35
06/27	1,707	1,712	1,649	1,661	-0.48%	48,000	361億7667万	+0.42%	-	0.34
06/24	1,675	1,694	1,669	1,669	-0.89%	47,900	363億5091万	+1.09%	-	0.34
06/23	1,697	1,708	1,674	1,684	-1%	55,500	366億7761万	+2.25%	-	0.35
06/22	1,707	1,712	1,691	1,701	-0.06%	55,100	370億4787万	+3.59%	-	0.35
06/21	1,672	1,714	1,672	1,702	+0.65%	35,300	370億6965万	+3.97%	-	0.35
06/20	1,717	1,719	1,674	1,691	-1.46%	51,900	368億3007万	+3.62%	-	0.35
06/17	1,711	1,749	1,711	1,716	-1.04%	108,900	373億7457万	+5.47%	-	0.35
06/16	1,765	1,794	1,731	1,734	-1.7%	62,700	377億6662万	+6.97%	-	0.36
06/15	1,760	1,799	1,753	1,764	+0.97%	87,400	384億2002万	+9.29%	-	0.36
06/14	1,666	1,750	1,660	1,747	+4.86%	115,100	380億4976万	+8.71%	-	0.36
06/13	1,618	1,666	1,618	1,666	+2.97%	50,600	362億8557万	+3.87%	-	0.34
06/10	1,606	1,621	1,606	1,618	-0.19%	30,200	352億4013万	+0.81%	-	0.33
06/09	1,620	1,629	1,607	1,621	-0.18%	30,500	353億547万	+0.81%	-	0.33
06/08	1,631	1,645	1,613	1,624	+0.19%	45,000	353億7081万	+0.87%	-	0.34
06/07	1,635	1,644	1,618	1,621	-0.86%	33,800	353億547万	+0.62%	-	0.33
06/06	1,616	1,650	1,603	1,635	+0.93%	39,600	356億1039万	+1.68%	-	0.34
06/03	1,635	1,638	1,606	1,620	-0.31%	36,600	352億8369万	+0.68%	-	0.33
06/02	1,640	1,643	1,622	1,625	-0.73%	27,100	353億9259万	+0.87%	-	0.34
06/01	1,620	1,646	1,620	1,637	+1.24%	25,000	356億5395万	+1.49%	-	0.34
05/31	1,629	1,638	1,616	1,617	-0.61%	49,000	352億1835万	+0.06%	-	0.33
05/30	1,621	1,651	1,621	1,627	+0.43%	60,100	354億3615万	+0.49%	-	0.34
05/27	1,616	1,629	1,605	1,620	+0.62%	27,200	352億8369万	0%	-	0.33
05/26	1,609	1,611	1,575	1,610	+2.22%	28,700	350億6589万	-0.68%	-	0.33
05/25	1,569	1,595	1,563	1,575	+0.13%	31,100	343億359万	-2.84%	-	0.33
05/24	1,590	1,593	1,572	1,573	-0.82%	36,000	342億6003万	-3.02%	-	0.32
05/23	1,573	1,600	1,573	1,586	+1.41%	41,700	345億4317万	-2.28%	-	0.33
05/20	1,575	1,575	1,552	1,564	0%	40,000	340億6401万	-3.58%	-	0.32
05/19	1,552	1,577	1,552	1,564	-0.95%	32,500	340億6401万	-3.58%	-	0.32
05/18	1,588	1,588	1,562	1,579	+1.15%	33,000	343億9071万	-2.65%	-	0.33
05/17	1,570	1,572	1,549	1,561	-0.19%	38,800	339億9867万	-3.7%	-	0.32
05/16	1,616	1,626	1,560	1,564	-1.26%	51,800	340億6401万	-3.64%	-	0.32
05/13	1,553	1,596	1,537	1,584	+2.06%	50,800	344億9961万	-2.46%	-	0.33
05/12	1,567	1,596	1,552	1,552	-1.34%	67,800	338億265万	-4.55%	-	0.32
05/11	1,675	1,680	1,550	1,573	-6.59%	115,600	342億6003万	-3.38%	-	0.32
05/10	1,690	1,695	1,656	1,684	-0.71%	28,500	366億7761万	+3.38%	-	0.35
05/09	1,688	1,706	1,669	1,696	+0.12%	32,200	369億3897万	+4.24%	-	0.35
05/06	1,658	1,700	1,651	1,694	+2.17%	31,000	368億9541万	+4.18%	-	0.35

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	3,390 339 4/2	2,320 232 10/26	27,500 275,000 6/9	-	-	619億7581万 3/31
2011年 3月期	2,820 282 4/1	1,380 138 3/15	106,200 1,062,000 11/30	613億2343万	300億934万	437億925万 3/31
2012年 3月期	2,320 232 2/29	1,640 164 6/7	22,000 220,000 6/13	504億5048万	356億6327万	465億3622万 3/30
2013年 3月期	2,160 216 4/2	1,620 162 7/25	23,800 238,000 3/8	469億7114万	352億2835万	434億9180万 3/29
2014年 3月期	2,160 216 4/26 216 4/25 他2件	1,620 162 2/4	36,000 360,000 2/4	469億7114万	352億2845万	388億4835万 3/31
2015年 3月期	2,210 221 3/2 221 2/27 他3件	1,690 169 4/15 169 4/14 他2件	42,600 426,000 8/28	480億5856万	367億5066万	441億4711万 3/31
2016年 3月期	2,550 255 10/29	1,780 178 2/12	59,200 592,000 3/23	554億5219万	387億780万	419億1563万 3/31
2017年 3月期	2,550 255 9/21	1,880 188 4/4 188 4/1	144,500 1,445,000 5/31	554億5219万	408億8240万	509億2191万 3/31
2018年 3月期	2,433 10/16	2,230 4/13	49,200 6/16	529億791万	484億9348万	504億8090万 3/30
2019年 3月期	2,396 4/25	1,988 12/25	77,900 10/15	521億331万	432億3096万	492億7429万 3/29
2020年 3月期	2,314 4/1	1,618 3/17	66,200 3/13	503億2014万	351億8496万	470億2499万 3/31
2021年 3月期	2,336 11/11	1,720 3/1	91,000 3/2	507億9855万	374億304万	381億7582万 3/31
2022年 3月期	1,830 12/30	1,175 12/1	283,300 5/27	398億5750万	255億9156万	348億1807万 3/31

中京銀行（8530）の時価総額の推移

2022/05/06～2022/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート