8530 中京銀行

時価総額

2021/02/02

2020/09/04～2021/02/02

株価＆時価総額の推移

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
2021
02/02	1,799	1,830	1,795	1,814	+0.83%	12,700	394億4716万	-6.45%	16.91	0.36
02/01	1,811	1,820	1,798	1,799	-0.88%	20,100	391億2097万	-7.51%	16.77	0.35
01/29	1,832	1,839	1,814	1,815	-1.36%	14,800	394億6891万	-7.02%	16.91	0.36
01/28	1,850	1,872	1,812	1,840	-1.23%	75,900	400億1256万	-6.03%	17.15	0.36
01/27	1,878	1,894	1,860	1,863	-1.79%	30,100	405億1271万	-5.24%	17.36	0.37
01/26	1,917	1,917	1,881	1,897	-1.04%	24,800	412億5208万	-3.9%	17.68	0.37
01/25	1,915	1,935	1,891	1,917	-0.83%	36,700	416億8700万	-3.18%	17.86	0.38
01/22	1,915	1,942	1,909	1,933	+0.05%	18,000	420億3493万	-2.62%	18.01	0.38
01/21	1,904	1,934	1,900	1,932	+0.42%	18,200	420億1319万	-2.82%	18	0.38
01/20	1,955	1,955	1,910	1,924	-2.43%	30,100	418億3922万	-3.37%	17.93	0.38
01/19	2,007	2,011	1,971	1,972	-1.74%	22,600	428億8302万	-1.15%	18.38	0.39
01/18	1,995	2,022	1,992	2,007	+0.6%	19,100	436億4413万	+0.55%	18.7	0.4
01/15	2,010	2,018	1,980	1,995	-0.75%	25,200	433億8318万	-0.15%	18.59	0.39
01/14	2,012	2,025	2,002	2,010	-0.74%	22,000	437億937万	+0.4%	18.73	0.4
01/13	2,006	2,034	1,989	2,025	+0.35%	18,400	440億3556万	+1%	18.87	0.4
01/12	1,991	2,021	1,975	2,018	+0.1%	20,700	438億8334万	+0.45%	18.81	0.4
01/08	1,996	2,018	1,976	2,016	-0.15%	21,500	438億3985万	+0.15%	18.79	0.4
01/07	1,971	2,033	1,961	2,019	+2.85%	24,700	439億508万	+0.1%	18.82	0.4
01/06	1,917	1,970	1,917	1,963	+1.71%	10,500	426億8731万	-2.92%	18.29	0.39
01/05	1,897	1,945	1,885	1,930	+1.74%	12,500	419億6969万	-4.88%	17.99	0.38
01/04	1,935	1,935	1,885	1,897	-2.77%	16,900	412億5208万	-7.01%	17.68	0.37
2020
12/30	1,980	1,984	1,951	1,951	-2.4%	10,000	424億2636万	-4.88%	18.18	0.38
12/29	1,981	1,999	1,949	1,999	+1.37%	14,800	434億7017万	-3.01%	18.63	0.39
12/28	1,967	1,983	1,930	1,972	+0.51%	21,700	428億8302万	-4.64%	18.38	0.39
12/25	1,994	1,994	1,956	1,962	-0.81%	11,100	426億6556万	-5.49%	18.28	0.39
12/24	1,971	1,994	1,949	1,978	+0.36%	11,900	430億1350万	-5.18%	18.43	0.39
12/23	1,960	1,989	1,899	1,971	+0.31%	37,500	428億6128万	-5.92%	18.37	0.39
12/22	2,016	2,019	1,958	1,965	-3.2%	14,800	427億3080万	-6.61%	18.31	0.39
12/21	2,040	2,047	2,011	2,030	-1.41%	12,500	441億4429万	-3.97%	18.92	0.4
12/18	2,066	2,066	2,044	2,059	+0.1%	13,300	447億7492万	-2.92%	19.19	0.41
12/17	2,050	2,071	2,037	2,057	+0.34%	9,800	447億3143万	-3.38%	19.17	0.41
12/16	2,003	2,061	2,003	2,050	+2.65%	35,700	445億7921万	-4.07%	19.1	0.4
12/15	2,005	2,005	1,985	1,997	-0.89%	13,700	434億2667万	-6.86%	18.61	0.39
12/14	2,004	2,023	1,994	2,015	+0.5%	12,900	438億1810万	-6.32%	18.78	0.4
12/11	2,000	2,014	2,000	2,005	-0.5%	18,800	436億64万	-7.05%	18.69	0.39
12/10	2,037	2,058	2,014	2,015	-2.09%	17,900	438億1810万	-6.89%	18.78	0.4
12/09	2,093	2,106	2,051	2,058	-1.86%	20,400	447億5318万	-5.07%	19.18	0.41
12/08	2,061	2,109	2,061	2,097	+0.96%	16,800	456億127万	-3.41%	19.54	0.41
12/07	2,118	2,118	2,074	2,077	-1.94%	28,500	451億6635万	-4.37%	19.36	0.41
12/04	2,116	2,130	2,100	2,118	0%	14,400	460億5793万	-2.53%	19.74	0.42
12/03	2,116	2,153	2,103	2,118	-0.47%	26,200	460億5793万	-2.49%	19.74	0.42
12/02	2,137	2,169	2,122	2,128	-0.42%	30,200	462億7539万	-1.98%	19.83	0.42
12/01	2,159	2,159	2,093	2,137	-0.09%	22,900	464億7111万	-1.52%	19.92	0.42
11/30	2,184	2,184	2,137	2,139	-2.73%	21,600	465億1460万	-1.38%	19.93	0.42
11/27	2,197	2,214	2,146	2,199	+0.59%	31,000	478億1936万	+1.48%	20.49	0.43
11/26	2,184	2,199	2,174	2,186	+0.23%	16,000	475億3666万	+1.02%	20.37	0.43
11/25	2,199	2,199	2,164	2,181	+0.05%	17,100	474億2793万	+0.97%	20.33	0.43
11/24	2,223	2,223	2,163	2,180	-0.27%	15,200	474億618万	+0.93%	20.32	0.43
11/20	2,191	2,202	2,171	2,186	-0.36%	11,800	475億3666万	+1.34%	20.37	0.43
11/19	2,215	2,215	2,191	2,194	-1.17%	13,400	477億1063万	+1.9%	20.45	0.43
11/18	2,166	2,233	2,158	2,220	+1.42%	17,500	482億7602万	+3.35%	20.69	0.44
11/17	2,203	2,235	2,166	2,189	-1%	16,100	476億190万	+2.24%	20.4	0.43
11/16	2,218	2,238	2,181	2,211	-0.32%	19,400	480億8031万	+3.56%	20.6	0.44
11/13	2,231	2,232	2,201	2,218	-1.64%	17,100	482億3253万	+4.13%	20.67	0.44
11/12	2,256	2,256	2,206	2,255	-0.13%	18,500	490億3713万	+6.12%	21.01	0.44
11/11	2,265	2,336	2,158	2,258	+1.67%	70,100	491億237万	+6.56%	21.04	0.44
11/10	2,240	2,254	2,142	2,221	+2.59%	30,900	482億9777万	+5.06%	20.7	0.44
11/09	2,180	2,180	2,152	2,165	-0.69%	9,200	470億7999万	+2.61%	20.18	0.43
11/06	2,165	2,189	2,150	2,180	+0.46%	12,900	474億618万	+3.46%	20.32	0.43
11/05	2,109	2,175	2,100	2,170	+2.46%	24,600	471億8872万	+3.09%	20.22	0.43
11/04	2,136	2,154	2,118	2,118	-0.84%	22,500	460億5793万	+0.57%	19.74	0.42
11/02	2,088	2,138	2,072	2,136	+1.47%	17,000	464億4936万	+1.28%	19.91	0.42
10/30	2,103	2,120	2,078	2,105	+0.1%	14,500	457億7524万	-0.05%	19.62	0.41
10/29	2,065	2,120	2,065	2,103	+0.57%	10,000	457億3174万	-0.05%	19.6	0.41
10/28	2,152	2,152	2,056	2,091	-0.52%	14,000	454億7079万	-0.48%	19.49	0.41
10/27	2,098	2,107	2,055	2,102	+0.19%	8,700	457億1000万	+0.05%	19.59	0.41
10/26	2,089	2,110	2,085	2,098	-0.57%	4,600	456億2301万	0%	19.55	0.41
10/23	2,111	2,129	2,072	2,110	+0.05%	10,100	458億8397万	+0.67%	19.66	0.42
10/22	2,105	2,119	2,016	2,109	+0.19%	13,000	458億6222万	+0.76%	19.65	0.42
10/21	2,113	2,156	2,094	2,105	+0.24%	17,700	457億7524万	+0.77%	19.62	0.41
10/20	2,143	2,163	2,100	2,100	-3.18%	25,600	456億6651万	+0.72%	19.57	0.41
10/19	2,118	2,175	2,118	2,169	+2.84%	16,300	471億6698万	+4.18%	20.21	0.43
10/16	2,094	2,118	2,077	2,109	+0.72%	14,600	458億6222万	+1.64%	19.65	0.42
10/15	2,064	2,101	2,060	2,094	+1.45%	16,000	455億3603万	+1.01%	19.51	0.41
10/14	2,026	2,064	2,026	2,064	+0.88%	8,200	448億8365万	-0.34%	19.23	0.41
10/13	2,026	2,055	2,016	2,046	+0.39%	8,900	444億9223万	-1.11%	19.07	0.4
10/12	2,084	2,084	2,035	2,038	-2.21%	10,700	443億1826万	-1.45%	18.99	0.4
10/09	2,095	2,100	2,048	2,084	-0.67%	26,700	453億1857万	+0.82%	19.42	0.41
10/08	2,116	2,122	2,076	2,098	+0.33%	16,300	456億2301万	+1.6%	19.55	0.41
10/07	2,115	2,115	2,073	2,091	-2.29%	18,200	454億7079万	+1.41%	19.49	0.41
10/06	2,127	2,159	2,124	2,140	+0.61%	20,700	465億3635万	+3.88%	19.94	0.42
10/05	2,114	2,134	2,095	2,127	+1.97%	19,600	462億5365万	+3.5%	19.82	0.42
10/02	2,120	2,131	2,083	2,086	-1.6%	27,100	453億6206万	+1.71%	19.44	0.41
09/30	2,196	2,196	2,119	2,120	-4.29%	23,000	461億143万	+3.41%	19.76	0.42
09/29	2,160	2,228	2,131	2,215	+0.96%	30,000	481億6729万	+8.26%	20.64	0.44
09/28	2,035	2,227	2,034	2,194	+6.82%	30,700	477億1063万	+7.6%	20.45	0.43
09/25	2,057	2,076	2,043	2,054	+0.39%	22,000	446億6619万	+1.08%	19.14	0.4
09/24	2,027	2,060	2,026	2,046	-0.05%	14,700	444億9223万	+0.69%	19.07	0.4
09/23	2,058	2,069	2,021	2,047	-1.49%	20,600	445億1397万	+0.79%	19.08	0.4
09/18	2,037	2,089	2,032	2,078	+2.11%	33,900	451億8810万	+2.36%	19.37	0.41
09/17	2,030	2,044	2,023	2,035	-0.34%	28,700	442億5302万	+0.39%	18.96	0.4
09/16	2,044	2,045	2,022	2,042	-0.1%	17,500	444億524万	+0.74%	19.03	0.4
09/15	2,010	2,045	1,996	2,044	+1.69%	24,500	444億4873万	+0.94%	19.05	0.4
09/14	1,987	2,010	1,971	2,010	+0.45%	36,700	437億937万	-0.64%	18.73	0.4
09/11	1,998	2,013	1,988	2,001	-0.74%	30,200	435億1366万	-0.94%	18.65	0.39
09/10	2,005	2,028	1,991	2,016	+0.55%	15,400	438億3985万	-0.2%	18.79	0.4
09/09	2,040	2,040	1,990	2,005	-2.2%	25,100	436億64万	-0.64%	18.69	0.39
09/08	2,041	2,055	2,028	2,050	+0.44%	10,800	445億7921万	+1.54%	19.1	0.4
09/07	2,020	2,045	2,020	2,041	+1.39%	13,700	443億8350万	+1.34%	19.02	0.4
09/04	2,009	2,050	1,994	2,013	-0.35%	19,300	437億7461万	+0.3%	18.76	0.4

8530 中京銀行

時価総額

2020/09/04～2021/02/02

株価＆時価総額の推移

開示資料

決算

株式

チャート