8530 中京銀行

8530
2022/09/28
時価
403億円
PER
-倍
2010年以降
赤字-79.44倍
(2010-2023年)
PBR
0.45倍
2010年以降
0.23-0.92倍
(2010-2023年)
配当
2.97%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

9/28

前日 (9/27)
1,872
始値
1,870
高値
1,870
安値
1,823
終値 -1.12%
1,851
出来高 +50.74%
132,500

乖離率

株価(5日)
移動平均値
-1.28%
1,875
株価(25日)
移動平均値
-0.16%
1,854
出来高(5日)
移動平均値
+59.79%
82,920

2022/05/06~2022/09/28

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PERPBR
2022
09/281,8701,8701,8231,851-1.12%132,500403億1488万-0.16%-0.45
09/271,8801,8991,8671,872-0.43%87,900407億7226万+1.03%-0.46
09/261,8791,8901,8651,880+0.05%82,700409億4650万+1.62%-0.46
09/221,8781,8941,8731,879-0.69%40,300409億2472万+1.84%-0.46
09/211,8801,9221,8781,892+0.05%71,200412億786万+2.77%-0.46
09/201,9261,9351,8881,891-0.53%79,800411億8608万+3%-0.46
09/161,8621,9081,8621,901+2.09%136,400414億389万+3.82%-0.46
09/151,8541,8751,8471,862+0.49%65,200405億5446万+2.08%-0.45
09/141,8321,8551,8281,853+0.32%72,500403億5844万+1.93%-0.45
09/131,8401,8481,8321,847+0.16%26,500402億2776万+1.88%-0.45
09/121,8321,8471,8321,844+0.82%38,700401億6242万+1.99%-0.45
09/091,8071,8441,8071,829+1.27%65,400398億3572万+1.39%-0.45
09/081,7901,8141,7901,806+1.01%47,500393億3478万+0.39%-0.44
09/071,8021,8151,7861,788-1.6%59,000389億4274万-0.39%-0.44
09/061,8211,8431,8151,817-0.98%58,000395億7436万+1.4%-0.44
09/051,8111,8401,8041,835+0.38%55,200399億6640万+2.63%-0.45
09/021,8561,8561,8281,828-1.83%60,600398億1394万+2.47%-0.45
09/011,8701,8801,8501,862-1.01%39,400405億5446万+4.67%-0.45
08/311,8911,8911,8641,881-0.32%70,200409億6828万+6.09%-0.46
08/301,8671,8891,8621,887+1.29%40,500410億9896万+6.91%-0.46
08/291,8521,8701,8411,863-0.48%54,900405億7624万+6.09%-0.45
08/261,8641,9091,8501,872+0.48%95,500407億7226万+7.09%-0.46
08/251,8261,8661,8211,863+2.03%156,900405億7624万+7.07%-0.45
08/241,8271,8321,8151,826-0.05%109,000397億7038万+5.37%-0.45
08/231,8251,8311,8071,827+0.22%29,000397億9216万+5.85%-0.45
08/221,7871,8301,7871,823+1.9%49,900397億504万+5.99%-0.44
08/191,7641,7891,7641,789+1.13%30,400389億6452万+4.38%-0.44
08/181,7781,7781,7641,769-0.34%28,800385億2892万+3.39%-0.43
08/171,7751,7941,7751,775+0.51%49,300386億5960万+3.86%-0.43
08/161,7571,7671,7511,766+0.51%28,100384億6358万+3.46%-0.43
08/151,7421,7571,7381,757+0.92%30,500382億6756万+3.11%-0.43
08/121,7281,7511,7251,741+1.58%49,300379億1908万+2.29%-0.42
08/101,7171,7201,7111,714+0.12%16,900373億3101万+0.82%-0.42
08/091,7151,7241,7091,712-1.15%32,400372億8745万+0.71%-0.42
08/081,7291,7371,7091,732+0.29%45,200377億2306万+1.88%-0.42
08/051,7061,7291,6931,727+0.94%54,100376億1416万+1.71%-0.42
08/041,7151,7191,7001,711-0.41%39,200372億6567万+0.82%-0.42
08/031,7281,7301,7031,718+0.94%51,900374億1813万+1.36%-0.42
08/021,7171,7211,7001,702-1.68%50,300370億6965万+0.53%-0.41
08/011,7201,7351,7111,731+0.99%51,000377億128万+2.3%-0.42
07/291,7171,7171,7021,714+0.18%33,200373億3101万+1.48%-0.42
07/281,6981,7181,6901,711+0.47%53,700372億6567万+1.36%-0.42
07/271,7121,7121,6881,703+1.01%34,200370億9143万+0.95%-0.42
07/261,6801,6981,6771,686+0.9%34,700367億2117万-0.06%-0.41
07/251,6641,6781,6641,671+0.42%34,900363億9447万-1.01%-0.41
07/221,6851,6851,6611,664-0.24%33,800362億4201万-1.48%-0.41
07/211,6751,6761,6651,668-0.71%26,900363億2913万-1.42%-0.41
07/201,6861,6861,6601,680+0.66%59,000365億9049万-0.94%-0.41
07/191,6891,6921,6631,6690%63,000363億5091万-1.77%-0.41
07/151,6761,6761,6391,669-0.65%78,400363億5091万-1.77%-0.41
07/141,6911,6931,6671,680-1.35%48,300365億9049万-1%-0.41
07/131,7091,7131,6951,703-0.35%41,800370億9143万+0.53%-0.42
07/121,7251,7251,7011,709-1.27%33,000372億2211万+1.06%-0.42
07/111,6981,7411,6981,731+2.18%35,200377億128万+2.55%-0.42
07/081,7011,7071,6911,694-0.59%47,100368億9541万+0.59%-0.41
07/071,6981,7161,6841,704+0.35%29,600371億1321万+1.37%-0.42
07/061,7151,7151,6881,698-1.05%29,200369億8253万+1.19%-0.41
07/051,7231,7231,7021,716+0.65%34,300373億7457万+2.45%-0.42
07/041,7191,7191,6821,705+0.83%34,800371億3499万+2.03%-0.42
07/011,7031,7051,6801,691+0.24%36,600368億3007万+1.38%-0.41
06/301,6761,6871,6561,687+1.44%45,000367億4295万+1.32%-0.35
06/291,7101,7501,6501,663-1.07%102,600362億2023万+0.06%-0.34
06/281,6691,7021,6691,681+1.2%53,000366億1227万+1.33%-0.35
06/271,7071,7121,6491,661-0.48%48,000361億7667万+0.42%-0.34
06/241,6751,6941,6691,669-0.89%47,900363億5091万+1.09%-0.34
06/231,6971,7081,6741,684-1%55,500366億7761万+2.25%-0.35
06/221,7071,7121,6911,701-0.06%55,100370億4787万+3.59%-0.35
06/211,6721,7141,6721,702+0.65%35,300370億6965万+3.97%-0.35
06/201,7171,7191,6741,691-1.46%51,900368億3007万+3.62%-0.35
06/171,7111,7491,7111,716-1.04%108,900373億7457万+5.47%-0.35
06/161,7651,7941,7311,734-1.7%62,700377億6662万+6.97%-0.36
06/151,7601,7991,7531,764+0.97%87,400384億2002万+9.29%-0.36
06/141,6661,7501,6601,747+4.86%115,100380億4976万+8.71%-0.36
06/131,6181,6661,6181,666+2.97%50,600362億8557万+3.87%-0.34
06/101,6061,6211,6061,618-0.19%30,200352億4013万+0.81%-0.33
06/091,6201,6291,6071,621-0.18%30,500353億547万+0.81%-0.33
06/081,6311,6451,6131,624+0.19%45,000353億7081万+0.87%-0.34
06/071,6351,6441,6181,621-0.86%33,800353億547万+0.62%-0.33
06/061,6161,6501,6031,635+0.93%39,600356億1039万+1.68%-0.34
06/031,6351,6381,6061,620-0.31%36,600352億8369万+0.68%-0.33
06/021,6401,6431,6221,625-0.73%27,100353億9259万+0.87%-0.34
06/011,6201,6461,6201,637+1.24%25,000356億5395万+1.49%-0.34
05/311,6291,6381,6161,617-0.61%49,000352億1835万+0.06%-0.33
05/301,6211,6511,6211,627+0.43%60,100354億3615万+0.49%-0.34
05/271,6161,6291,6051,620+0.62%27,200352億8369万0%-0.33
05/261,6091,6111,5751,610+2.22%28,700350億6589万-0.68%-0.33
05/251,5691,5951,5631,575+0.13%31,100343億359万-2.84%-0.33
05/241,5901,5931,5721,573-0.82%36,000342億6003万-3.02%-0.32
05/231,5731,6001,5731,586+1.41%41,700345億4317万-2.28%-0.33
05/201,5751,5751,5521,5640%40,000340億6401万-3.58%-0.32
05/191,5521,5771,5521,564-0.95%32,500340億6401万-3.58%-0.32
05/181,5881,5881,5621,579+1.15%33,000343億9071万-2.65%-0.33
05/171,5701,5721,5491,561-0.19%38,800339億9867万-3.7%-0.32
05/161,6161,6261,5601,564-1.26%51,800340億6401万-3.64%-0.32
05/131,5531,5961,5371,584+2.06%50,800344億9961万-2.46%-0.33
05/121,5671,5961,5521,552-1.34%67,800338億265万-4.55%-0.32
05/111,6751,6801,5501,573-6.59%115,600342億6003万-3.38%-0.32
05/101,6901,6951,6561,684-0.71%28,500366億7761万+3.38%-0.35
05/091,6881,7061,6691,696+0.12%32,200369億3897万+4.24%-0.35
05/061,6581,7001,6511,694+2.17%31,000368億9541万+4.18%-0.35

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
4,350
435
4/3
3,020
302
11/22
69,000
690,000
7/13
--+7.44%
12/18
-12.84%
6/8
2008年
3月期
3,920
392
6/18
2,780
278
3/28
42,900
429,000
1/15
--+10.59%
12/11
-12.01%
1/22
2009年
3月期
3,550
355
1/5
2,540
254
12/5
152,300
1,523,000
12/17
--+14.33%
12/30
-12.92%
12/5
2010年
3月期
3,390
339
4/2
2,320
232
10/26
27,500
275,000
6/9
--+10.76%
12/3
-8.48%
10/27
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+8.25%
6/21
-28.75%
3/15
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+10.19%
7/4
-9.66%
4/12

4/9
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+11.7%
8/21
-10.36%
5/16
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+7.67%
4/4
-13.16%
5/30
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+10.5%
11/18
-5.57%
1/21
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+12.09%
4/25
-13.51%
2/12
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+7.67%
5/30
-10.06%
8/16
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+3.2%
9/22
-2.39%
5/19
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+4.7%
3/26
-10.35%
12/25
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+11.92%
3/27
-20.81%
3/13
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+8.29%
9/29
-8.67%
7/31
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+26.97%
12/29
-10.07%
6/1

年間値上がり率

1990/12/28 vs 1989/12/29
-18%(0.82倍)
1991/12/25 vs 1990/12/28
-13%(0.87倍)
1992/12/25 vs 1991/12/25
-11%(0.89倍)
1993/12/30 vs 1992/12/25
-2%(0.98倍)
1994/12/30 vs 1993/12/30
0%(1倍)
1995/12/29 vs 1994/12/30
-16%(0.84倍)
1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
-17%(0.83倍)
1998/12/30 vs 1997/12/30
4%(1.04倍)
1999/12/30 vs 1998/12/30
-5%(0.95倍)
2000/12/29 vs 1999/12/30
9%(1.09倍)
2001/12/28 vs 2000/12/29
-30%(0.7倍)
2002/12/30 vs 2001/12/28
45%(1.45倍)
2003/12/30 vs 2002/12/30
-8%(0.92倍)
2004/12/30 vs 2003/12/30
-3%(0.97倍)
2005/12/30 vs 2004/12/30
9%(1.09倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
6%(1.06倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
-23%(0.77倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
-9%(0.91倍)
2013/12/30 vs 2012/12/28
1%(1.01倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
-7%(0.93倍)