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

2011/03/29

2010/10/29～2011/03/29

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
03/29	466	475	464	469	-0.42%	4,436,000	-	-8.04%	-	-
03/28	475	477	467	471	+0.86%	4,410,000	-	-8.37%	-	-
03/25	476	476	462	467	+0.21%	4,034,000	-	-9.85%	-	-
03/24	467	472	463	466	0%	4,224,000	-	-10.73%	-	-
03/23	480	488	463	466	-2.71%	6,943,000	-	-11.41%	-	-
03/22	468	480	467	479	+6.44%	6,108,000	-	-9.45%	-	-
03/18	446	454	443	450	+1.35%	5,174,000	-	-15.41%	-	-
03/17	431	450	431	444	-1.77%	5,296,000	-	-17.16%	-	-
03/16	451	459	435	452	+4.63%	7,013,000	-	-16.14%	-	-
03/15	469	469	413	432	-9.43%	6,191,000	-	-20.3%	-	-
03/14	464	499	464	477	-9.32%	6,276,000	-	-12.64%	-	-
03/11	531	538	526	526	-2.23%	6,342,000	-	-3.84%	-	-
03/10	543	545	536	538	-1.65%	2,324,000	-	-1.65%	-	-
03/09	548	553	545	547	+0.74%	1,878,000	-	+0.18%	-	-
03/08	548	553	543	543	-0.37%	2,130,000	-	-0.37%	-	-
03/07	548	551	543	545	-1.45%	2,608,000	-	+0.18%	-	-
03/04	555	559	552	553	+0.73%	2,859,000	-	+1.84%	-	-
03/03	555	556	547	549	-0.54%	3,011,000	-	+1.29%	-	-
03/02	560	561	550	552	-2.47%	3,391,000	-	+2.03%	-	-
03/01	558	571	558	566	+1.25%	4,604,000	-	+4.81%	-	-
02/28	546	560	543	559	+2.76%	4,839,000	-	+3.9%	-	-
02/25	544	546	539	544	+0.74%	3,321,000	-	+1.3%	-	-
02/24	545	552	539	540	-1.1%	3,769,000	-	+0.75%	-	-
02/23	555	561	545	546	-3.19%	6,263,000	-	+1.87%	-	-
02/22	568	571	561	564	-1.57%	3,030,000	-	+5.22%	-	-
02/21	567	577	567	573	+0.17%	3,972,000	-	+7.1%	-	-
02/18	570	577	568	572	+0.88%	5,725,000	-	+7.12%	-	-
02/17	566	570	561	567	+1.07%	4,098,000	-	+6.58%	-	-
02/16	555	568	554	561	+1.08%	5,354,000	-	+5.65%	-	-
02/15	554	559	550	555	+0.91%	5,788,000	-	+4.72%	-	-
02/14	546	551	545	550	+1.66%	4,725,000	-	+3.97%	-	-
02/10	529	542	528	541	+2.46%	4,930,000	-	+2.46%	-	-
02/09	526	530	525	528	+0.76%	3,996,000	-	+0.19%	-	-
02/08	525	532	524	524	+0.38%	5,952,000	-	-0.57%	-	-
02/07	524	527	519	522	+0.19%	2,198,000	-	-1.14%	-	-
02/04	521	527	520	521	+0.77%	1,469,000	-	-1.33%	-	-
02/03	517	522	516	517	-0.58%	2,648,000	-	-2.27%	-	-
02/02	517	524	516	520	+1.56%	4,219,000	-	-1.7%	-	-
02/01	511	517	509	512	+0.2%	3,364,000	-	-3.4%	-	-
01/31	511	516	508	511	-1.16%	2,266,000	-	-3.77%	-	-
01/28	525	527	515	517	-1.9%	4,291,000	-	-2.82%	-	-
01/27	527	530	523	527	+0.57%	4,962,000	-	-0.94%	-	-
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%	-	-

千葉銀行（8331）の株価チャート

2010/10/29～2011/03/29

株価推移

開示資料

決算

株式

チャート