千葉銀行（8331）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/01/26

2010/08/27～2011/01/26

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	PER	PBR
2011
01/26	529	531	524	524	-1.69%	2,463,000	-	-1.69%	-	-
01/25	527	533	521	533	+1.72%	2,591,000	-	0%	-	-
01/24	530	530	518	524	-0.38%	3,884,000	-	-1.69%	-	-
01/21	537	540	524	526	-1.5%	4,971,000	-	-1.31%	-	-
01/20	535	538	532	534	-0.56%	2,809,000	-	+0.19%	-	-
01/19	538	542	532	537	+0.19%	3,711,000	-	+1.13%	-	-
01/18	535	546	534	536	-0.19%	2,655,000	-	+1.32%	-	-
01/17	546	549	537	537	-1.29%	2,833,000	-	+1.7%	-	-
01/14	534	547	534	544	+0.93%	5,236,000	-	+3.42%	-	-
01/13	539	544	536	539	+1.13%	6,807,000	-	+3.06%	-	-
01/12	531	539	531	533	+0.57%	4,576,000	-	+2.11%	-	-
01/11	528	532	522	530	+0.19%	3,131,000	-	+1.92%	-	-
01/07	531	537	527	529	-0.75%	2,813,000	-	+1.93%	-	-
01/06	530	535	525	533	+1.52%	3,501,000	-	+3.09%	-	-
01/05	532	532	524	525	-0.94%	1,828,000	-	+1.94%	-	-
01/04	532	534	526	530	+0.38%	3,183,000	-	+3.11%	-	-
2010
12/30	532	535	523	528	-1.49%	2,201,000	-	+2.92%	-	-
12/29	533	536	530	536	+0.37%	1,530,000	-	+4.89%	-	-
12/28	533	537	533	534	+0.19%	1,377,000	-	+4.71%	-	-
12/27	537	538	532	533	0%	2,609,000	-	+4.72%	-	-
12/24	532	536	531	533	-0.56%	1,565,000	-	+4.92%	-	-
12/22	533	540	532	536	+0.37%	4,612,000	-	+5.93%	-	-
12/21	529	537	528	534	+0.95%	3,210,000	-	+5.74%	-	-
12/20	536	539	524	529	-1.31%	4,587,000	-	+4.96%	-	-
12/17	532	538	531	536	+0.75%	3,894,000	-	+6.56%	-	-
12/16	526	535	526	532	+0.57%	5,287,000	-	+5.98%	-	-
12/15	533	533	524	529	+0.19%	4,463,000	-	+5.59%	-	-
12/14	519	528	517	528	+1.93%	7,514,000	-	+5.81%	-	-
12/13	502	519	500	518	+4.02%	7,024,000	-	+4.02%	-	-
12/10	504	504	494	498	+0.2%	8,174,000	-	+0.2%	-	-
12/09	494	499	491	497	+1.02%	3,841,000	-	0%	-	-
12/08	489	492	487	492	+1.23%	2,726,000	-	-1.01%	-	-
12/07	489	491	486	486	-0.61%	4,178,000	-	-2.21%	-	-
12/06	491	493	488	489	-0.81%	3,366,000	-	-1.61%	-	-
12/03	498	500	492	493	0%	2,370,000	-	-0.8%	-	-
12/02	502	502	493	493	-0.4%	3,160,000	-	-0.8%	-	-
12/01	489	495	488	495	+1.64%	3,834,000	-	-0.6%	-	-
11/30	495	495	487	487	-1.81%	4,217,000	-	-2.21%	-	-
11/29	492	497	490	496	+0.81%	3,603,000	-	-0.6%	-	-
11/26	492	495	489	492	-0.2%	2,954,000	-	-1.6%	-	-
11/25	496	496	490	493	+0.2%	4,175,000	-	-1.6%	-	-
11/24	495	499	492	492	-1.8%	4,675,000	-	-1.99%	-	-
11/22	510	510	501	501	-1.57%	4,034,000	-	-0.4%	-	-
11/19	513	515	508	509	-0.2%	3,196,000	-	+1.19%	-	-
11/18	495	511	495	510	+3.24%	7,910,000	-	+1.39%	-	-
11/17	495	498	494	494	-0.4%	3,570,000	-	-1.79%	-	-
11/16	505	508	494	496	-1.98%	3,918,000	-	-1.39%	-	-
11/15	516	519	506	506	-0.2%	2,700,000	-	+0.4%	-	-
11/12	508	514	506	507	-0.39%	3,411,000	-	+0.6%	-	-
11/11	510	514	506	509	+0.39%	4,459,000	-	+0.79%	-	-
11/10	495	510	495	507	+3.05%	5,304,000	-	+0.6%	-	-
11/09	487	492	484	492	+0.82%	5,482,000	-	-2.19%	-	-
11/08	501	501	485	488	-3.17%	7,392,000	-	-2.98%	-	-
11/05	504	510	501	504	+1.61%	3,585,000	-	+0.2%	-	-
11/04	495	507	494	496	+0.81%	3,095,000	-	-1.39%	-	-
11/02	493	494	486	492	0%	2,105,000	-	-2.19%	-	-
11/01	493	499	490	492	-1.01%	1,932,000	-	-2.38%	-	-
10/29	493	502	485	497	+0.81%	4,522,000	-	-1.58%	-	-
10/28	495	499	491	493	-0.6%	3,540,000	-	-2.38%	-	-
10/27	504	507	492	496	-1.39%	3,878,000	-	-1.98%	-	-
10/26	508	510	500	503	-0.98%	3,022,000	-	-0.79%	-	-
10/25	514	515	506	508	-0.78%	2,394,000	-	+0.2%	-	-
10/22	512	518	511	512	+0.39%	2,130,000	-	+0.99%	-	-
10/21	512	517	507	510	-0.2%	3,224,000	-	+0.59%	-	-
10/20	514	516	507	511	-1.35%	2,938,000	-	+0.79%	-	-
10/19	516	524	515	518	+1.17%	3,751,000	-	+2.37%	-	-
10/18	508	519	507	512	+1.39%	5,137,000	-	+1.19%	-	-
10/15	516	516	503	505	-2.32%	3,398,000	-	0%	-	-
10/14	511	521	508	517	+2.78%	4,356,000	-	+2.38%	-	-
10/13	515	522	502	503	-1.76%	7,357,000	-	-0.2%	-	-
10/12	520	526	509	512	-0.97%	4,655,000	-	+1.59%	-	-
10/08	512	519	511	517	+1.17%	3,413,000	-	+2.78%	-	-
10/07	508	518	507	511	+0.2%	4,575,000	-	+1.79%	-	-
10/06	503	515	501	510	+2%	5,782,000	-	+2%	-	-
10/05	486	502	483	500	+2.67%	4,708,000	-	0%	-	-
10/04	489	495	486	487	-0.2%	4,176,000	-	-2.4%	-	-
10/01	495	495	484	488	+0.21%	6,776,000	-	-2.2%	-	-
09/30	498	501	485	487	-2.01%	7,438,000	-	-2.21%	-	-
09/29	500	505	492	497	-1.78%	6,074,000	-	-0.2%	-	-
09/28	507	508	502	506	-1.17%	3,529,000	-	+1.81%	-	-
09/27	520	520	507	512	+1.79%	4,904,000	-	+3.02%	-	-
09/24	501	507	497	503	-1.57%	4,140,000	-	+1.41%	-	-
09/22	511	515	510	511	-0.58%	1,732,000	-	+3.02%	-	-
09/21	516	516	512	514	+0.78%	2,229,000	-	+3.84%	-	-
09/17	512	514	507	510	+0.39%	2,136,000	-	+3.24%	-	-
09/16	520	521	506	508	-1.55%	2,796,000	-	+2.83%	-	-
09/15	510	521	505	516	+1.38%	3,628,000	-	+4.67%	-	-
09/14	505	513	505	509	+1.19%	2,581,000	-	+3.25%	-	-
09/13	502	507	501	503	+0.8%	2,636,000	-	+2.03%	-	-
09/10	509	510	497	499	-1.58%	5,142,000	-	+1.01%	-	-
09/09	503	507	500	507	+1.81%	2,595,000	-	+2.42%	-	-
09/08	496	499	493	498	-0.6%	2,686,000	-	+0.61%	-	-
09/07	499	505	498	501	-0.4%	3,638,000	-	+1.01%	-	-
09/06	493	503	490	503	+2.44%	3,790,000	-	+1.21%	-	-
09/03	494	496	488	491	-0.2%	2,631,000	-	-1.41%	-	-
09/02	494	494	485	492	+1.44%	3,646,000	-	-1.6%	-	-
09/01	476	485	472	485	+2.54%	2,869,000	-	-3.39%	-	-
08/31	482	484	472	473	-3.47%	3,850,000	-	-6.15%	-	-
08/30	488	495	485	490	+2.08%	3,326,000	-	-3.16%	-	-
08/27	476	482	474	480	0%	3,148,000	-	-5.33%	-	-

千葉銀行（8331）の株価チャート

2010/08/27～2011/01/26

株価推移

開示資料

決算

株式

チャート