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

2011/05/27

2010/12/28～2011/05/27

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
05/27	478	481	474	477	-0.21%	5,248,000	-	-0.63%	-	-
05/26	478	482	474	478	0%	4,239,000	-	-0.42%	-	-
05/25	480	480	474	478	-0.42%	2,834,000	-	-0.21%	-	-
05/24	478	482	478	480	+0.42%	2,712,000	-	+0.21%	-	-
05/23	480	484	476	478	-1.04%	1,960,000	-	0%	-	-
05/20	479	487	479	483	+1.05%	3,584,000	-	+1.05%	-	-
05/19	492	493	477	478	-2.45%	3,373,000	-	0%	-	-
05/18	483	492	483	490	+1.66%	3,408,000	-	+2.51%	-	-
05/17	486	490	480	482	-0.82%	3,304,000	-	+1.05%	-	-
05/16	483	491	481	486	+0.41%	3,621,000	-	+2.1%	-	-
05/13	491	494	480	484	-1.43%	4,585,000	-	+1.68%	-	-
05/12	488	497	488	491	+0.41%	3,090,000	-	+3.37%	-	-
05/11	495	497	488	489	0%	4,061,000	-	+3.16%	-	-
05/10	498	498	486	489	-1.81%	7,017,000	-	+3.38%	-	-
05/09	502	506	496	498	-0.8%	5,621,000	-	+5.29%	-	-
05/06	500	506	500	502	-0.79%	4,851,000	-	+6.58%	-	-
05/02	497	509	493	506	+6.08%	6,289,000	-	+7.66%	-	-
04/28	475	480	472	477	+1.06%	4,667,000	-	+1.71%	-	-
04/27	469	478	468	472	+1.07%	4,949,000	-	+0.85%	-	-
04/26	472	473	466	467	-1.48%	4,000,000	-	-0.21%	-	-
04/25	471	477	470	474	+1.72%	3,479,000	-	+1.28%	-	-
04/22	466	471	464	466	+0.22%	4,174,000	-	-0.21%	-	-
04/21	463	466	459	465	+0.65%	2,034,000	-	-0.43%	-	-
04/20	460	463	460	462	+1.09%	2,469,000	-	-0.86%	-	-
04/19	460	462	456	457	-1.51%	3,049,000	-	-1.72%	-	-
04/18	467	470	464	464	-0.64%	2,496,000	-	-0.43%	-	-
04/15	469	472	466	467	-0.85%	2,566,000	-	-0.21%	-	-
04/14	465	474	464	471	+1.51%	4,927,000	-	0%	-	-
04/13	464	468	460	464	-1.28%	8,460,000	-	-2.11%	-	-
04/12	465	471	462	470	-0.42%	5,027,000	-	-1.47%	-	-
04/11	471	476	470	472	-1.26%	2,908,000	-	-1.67%	-	-
04/08	472	480	465	478	+1.06%	4,229,000	-	-1.04%	-	-
04/07	470	476	470	473	+1.07%	4,379,000	-	-2.67%	-	-
04/06	469	474	465	468	0%	5,457,000	-	-4.29%	-	-
04/05	470	474	463	468	+0.21%	3,726,000	-	-5.07%	-	-
04/04	474	474	465	467	-1.27%	2,746,000	-	-6.04%	-	-
04/01	471	480	469	473	+1.5%	4,931,000	-	-5.4%	-	-
03/31	468	471	463	466	-0.43%	5,373,000	4173億1278万	-7.36%	10.28	0.68
03/30	471	471	461	468	-0.21%	5,859,000	-	-7.51%	-	-
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%	-	-

千葉銀行（8331）の株価チャート

2010/12/28～2011/05/27

株価推移

開示資料

決算

株式

チャート