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

2011/10/28

2011/06/07～2011/10/28

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	PER	PBR
2011
10/28	501	507	492	494	-0.2%	5,618,000	-	-3.89%	-	-
10/27	488	501	486	495	+0.61%	4,315,000	-	-3.88%	-	-
10/26	492	496	487	492	-0.61%	2,086,000	-	-4.65%	-	-
10/25	504	504	491	495	-1.98%	2,680,000	-	-4.26%	-	-
10/24	512	519	502	505	-0.79%	1,930,000	-	-2.51%	-	-
10/21	511	512	503	509	-0.2%	2,499,000	-	-1.93%	-	-
10/20	505	514	505	510	0%	2,395,000	-	-1.73%	-	-
10/19	507	514	506	510	+1.8%	2,684,000	-	-1.54%	-	-
10/18	504	511	501	501	-0.79%	1,901,000	-	-3.28%	-	-
10/17	505	508	501	505	+1.61%	2,041,000	-	-2.7%	-	-
10/14	495	502	493	497	-0.6%	3,211,000	-	-4.24%	-	-
10/13	509	510	499	500	-0.4%	4,101,000	-	-3.66%	-	-
10/12	520	522	500	502	-4.2%	4,951,000	-	-3.28%	-	-
10/11	526	531	522	524	-0.19%	2,115,000	-	+0.96%	-	-
10/07	530	536	524	525	-0.94%	2,418,000	-	+1.35%	-	-
10/06	524	535	523	530	+2.12%	2,457,000	-	+2.51%	-	-
10/05	531	532	518	519	-2.26%	4,755,000	-	+0.78%	-	-
10/04	532	533	525	531	-1.12%	3,657,000	-	+3.11%	-	-
10/03	525	539	515	537	-0.37%	4,745,000	-	+4.68%	-	-
09/30	546	547	530	539	-0.19%	5,579,000	4826億8586万	+5.27%	11.84	0.73
09/29	537	544	526	540	+0.37%	5,712,000	-	+5.88%	-	-
09/28	530	543	530	538	+1.32%	3,498,000	-	+6.11%	-	-
09/27	519	533	516	531	+2.71%	4,647,000	-	+5.36%	-	-
09/26	516	524	508	517	+0.39%	4,421,000	-	+3.19%	-	-
09/22	510	515	505	515	+0.19%	3,353,000	-	+3.21%	-	-
09/21	509	514	508	514	+1.18%	2,922,000	-	+3.21%	-	-
09/20	516	518	505	508	-1.36%	3,183,000	-	+2.42%	-	-
09/16	530	531	513	515	-2.83%	6,500,000	-	+4.04%	-	-
09/15	522	533	521	530	+2.32%	4,463,000	-	+7.51%	-	-
09/14	512	518	509	518	+1.37%	6,290,000	-	+5.5%	-	-
09/13	509	514	502	511	+1.19%	2,679,000	-	+4.5%	-	-
09/12	500	507	500	505	-0.98%	1,599,000	-	+3.48%	-	-
09/09	510	514	509	510	-0.39%	5,621,000	-	+4.72%	-	-
09/08	510	514	507	512	+0.99%	3,697,000	-	+5.35%	-	-
09/07	506	508	502	507	+1.6%	5,507,000	-	+4.32%	-	-
09/06	495	500	494	499	+0.81%	4,761,000	-	+2.89%	-	-
09/05	496	498	492	495	-1%	2,271,000	-	+1.85%	-	-
09/02	501	502	496	500	-0.4%	2,026,000	-	+2.88%	-	-
09/01	502	510	501	502	+1.01%	4,150,000	-	+3.29%	-	-
08/31	496	502	495	497	0%	3,590,000	-	+2.47%	-	-
08/30	499	505	496	497	+0.4%	5,170,000	-	+2.47%	-	-
08/29	493	498	490	495	0%	3,667,000	-	+2.06%	-	-
08/26	500	503	493	495	-1%	4,878,000	-	+2.06%	-	-
08/25	495	508	495	500	+2.46%	7,796,000	-	+3.09%	-	-
08/24	477	493	476	488	+2.52%	9,134,000	-	+0.62%	-	-
08/23	469	478	469	476	+2.37%	5,100,000	-	-2.06%	-	-
08/22	465	468	462	465	+0.22%	2,911,000	-	-4.52%	-	-
08/19	461	469	460	464	-1.07%	3,693,000	-	-4.92%	-	-
08/18	472	474	468	469	-1.26%	3,030,000	-	-4.09%	-	-
08/17	471	477	470	475	+0.21%	3,269,000	-	-3.06%	-	-
08/16	476	478	471	474	-0.42%	3,113,000	-	-3.46%	-	-
08/15	483	486	472	476	+0.21%	3,170,000	-	-3.45%	-	-
08/12	481	483	472	475	0%	3,663,000	-	-3.85%	-	-
08/11	467	479	467	475	0%	4,484,000	-	-4.23%	-	-
08/10	479	480	472	475	+1.06%	3,938,000	-	-4.62%	-	-
08/09	467	470	457	470	-1.26%	6,724,000	-	-5.81%	-	-
08/08	483	485	475	476	-3.05%	4,304,000	-	-4.99%	-	-
08/05	490	494	486	491	-2.96%	4,441,000	-	-2.19%	-	-
08/04	500	511	499	506	+1.81%	4,381,000	-	+0.6%	-	-
08/03	501	503	495	497	-2.55%	3,795,000	-	-1%	-	-
08/02	504	511	500	510	+1.39%	4,644,000	-	+1.59%	-	-
08/01	494	507	493	503	+2.86%	6,203,000	-	+0.4%	-	-
07/29	488	492	486	489	-0.41%	2,983,000	-	-2.2%	-	-
07/28	493	495	488	491	-0.81%	2,727,000	-	-1.6%	-	-
07/27	494	496	486	495	+0.2%	6,377,000	-	-0.8%	-	-
07/26	496	500	492	494	-0.4%	4,391,000	-	-0.8%	-	-
07/25	503	503	495	496	-1.78%	2,737,000	-	-0.2%	-	-
07/22	505	508	504	505	+1.2%	3,704,000	-	+1.81%	-	-
07/21	498	502	497	499	0%	4,341,000	-	+0.81%	-	-
07/20	501	503	494	499	+1.01%	2,697,000	-	+1.01%	-	-
07/19	495	499	493	494	-0.2%	2,935,000	-	+0.2%	-	-
07/15	497	501	493	495	-0.6%	3,604,000	-	+0.61%	-	-
07/14	499	503	498	498	-0.6%	3,314,000	-	+1.43%	-	-
07/13	499	508	498	501	-0.2%	3,197,000	-	+2.24%	-	-
07/12	503	508	498	502	-1.57%	3,593,000	-	+2.66%	-	-
07/11	509	513	507	510	-0.39%	2,758,000	-	+4.51%	-	-
07/08	515	515	508	512	+0.2%	3,320,000	-	+5.13%	-	-
07/07	509	514	504	511	-1.73%	5,134,000	-	+5.14%	-	-
07/06	522	522	513	520	0%	4,011,000	-	+7.22%	-	-
07/05	520	524	515	520	+0.97%	5,269,000	-	+7.44%	-	-
07/04	512	520	510	515	+1.98%	2,670,000	-	+6.85%	-	-
07/01	503	505	501	505	+0.6%	2,224,000	-	+4.99%	-	-
06/30	500	507	499	502	+1.21%	4,226,000	4495億5158万	+4.8%	11.03	0.68
06/29	489	497	488	496	+2.27%	3,968,000	-	+3.77%	-	-
06/28	484	489	481	485	+1.46%	3,170,000	-	+1.46%	-	-
06/27	481	481	473	478	-0.83%	3,899,000	-	0%	-	-
06/24	480	484	476	482	+0.42%	3,263,000	-	+0.84%	-	-
06/23	481	487	479	480	-1.23%	3,825,000	-	+0.42%	-	-
06/22	479	487	478	486	+2.32%	3,529,000	-	+1.89%	-	-
06/21	472	476	469	475	+1.71%	3,216,000	-	-0.63%	-	-
06/20	466	471	464	467	+1.08%	2,508,000	-	-2.3%	-	-
06/17	471	471	459	462	-1.49%	4,867,000	-	-3.55%	-	-
06/16	470	474	468	469	-1.47%	3,561,000	-	-2.29%	-	-
06/15	482	482	475	476	-0.42%	2,907,000	-	-0.83%	-	-
06/14	471	480	470	478	+1.92%	2,502,000	-	-0.62%	-	-
06/13	471	471	465	469	-0.64%	3,211,000	-	-2.49%	-	-
06/10	471	477	468	472	-0.21%	6,621,000	-	-2.28%	-	-
06/09	480	480	470	473	-1.25%	6,040,000	-	-2.27%	-	-
06/08	485	485	476	479	-1.03%	4,924,000	-	-1.24%	-	-
06/07	481	484	477	484	+0.83%	3,425,000	-	-0.21%	-	-

千葉銀行（8331）の株価チャート

2011/06/07～2011/10/28

株価推移

開示資料

決算

株式

チャート