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

2012/01/06

2011/08/10～2012/01/06

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
2012
01/06	495	496	490	493	-1%	1,971,000	-	-0.4%	-	-
01/05	504	504	495	498	-1.78%	2,470,000	-	+0.61%	-	-
01/04	500	508	499	507	+2.22%	3,162,000	-	+2.42%	-	-
2011
12/30	493	496	492	496	+1.22%	1,084,000	-	+0.2%	-	-
12/29	486	492	483	490	+0.62%	1,306,000	-	-1.01%	-	-
12/28	490	493	485	487	-0.81%	1,469,000	-	-1.81%	-	-
12/27	493	494	489	491	-0.61%	1,335,000	-	-1.21%	-	-
12/26	497	497	493	494	0%	802,000	-	-0.6%	-	-
12/22	494	496	493	494	-0.6%	1,436,000	-	-0.8%	-	-
12/21	497	497	493	497	+0.61%	1,516,000	-	-0.2%	-	-
12/20	499	499	492	494	-0.4%	1,301,000	-	-0.8%	-	-
12/19	501	503	492	496	-1.78%	2,169,000	-	-0.4%	-	-
12/16	501	508	500	505	+1%	2,973,000	-	+1.2%	-	-
12/15	497	501	494	500	+0.81%	2,724,000	-	+0.2%	-	-
12/14	495	497	491	496	0%	1,679,000	-	-0.6%	-	-
12/13	494	499	492	496	-0.4%	2,521,000	-	-0.6%	-	-
12/12	497	503	497	498	+0.61%	2,005,000	-	-0.2%	-	-
12/09	489	497	489	495	-0.2%	5,445,000	-	-0.8%	-	-
12/08	493	500	493	496	+0.4%	2,435,000	-	-0.6%	-	-
12/07	496	496	491	494	+0.41%	2,154,000	-	-0.8%	-	-
12/06	493	498	492	492	-1.01%	2,059,000	-	-1.2%	-	-
12/05	492	498	489	497	+1.64%	2,485,000	-	-0.2%	-	-
12/02	492	495	486	489	-0.41%	3,390,000	-	-1.81%	-	-
12/01	508	509	489	491	-1.41%	4,067,000	-	-1.41%	-	-
11/30	492	500	492	498	+0.81%	3,080,000	-	0%	-	-
11/29	497	497	490	494	-0.2%	3,147,000	-	-1%	-	-
11/28	496	500	493	495	-0.4%	2,109,000	-	-0.8%	-	-
11/25	501	506	496	497	-0.6%	2,310,000	-	-0.6%	-	-
11/24	510	511	498	500	-2.34%	2,573,000	-	0%	-	-
11/22	510	515	509	512	+0.79%	3,138,000	-	+2.4%	-	-
11/21	503	512	502	508	+1.2%	1,496,000	-	+1.6%	-	-
11/18	502	504	500	502	-0.79%	1,964,000	-	+0.4%	-	-
11/17	503	507	496	506	+1%	3,541,000	-	+1.2%	-	-
11/16	500	504	496	501	+0.6%	2,450,000	-	+0.4%	-	-
11/15	496	502	495	498	+0.4%	2,301,000	-	-0.4%	-	-
11/14	507	508	494	496	-2.17%	4,720,000	-	-1%	-	-
11/11	507	513	499	507	+0.2%	3,139,000	-	+0.8%	-	-
11/10	492	509	491	506	+0.4%	3,265,000	-	+0.6%	-	-
11/09	497	505	488	504	+1.82%	2,826,000	-	0%	-	-
11/08	496	505	492	495	-1%	2,128,000	-	-2.17%	-	-
11/07	497	501	496	500	-0.4%	1,305,000	-	-1.38%	-	-
11/04	496	503	487	502	+2.66%	3,391,000	-	-1.38%	-	-
11/02	488	494	483	489	+0.2%	3,886,000	-	-4.12%	-	-
11/01	486	495	484	488	+0.62%	3,051,000	-	-4.69%	-	-
10/31	488	500	485	485	-1.82%	4,522,000	-	-5.46%	-	-
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%	-	-

千葉銀行（8331）の株価チャート

2011/08/10～2012/01/06

株価推移

開示資料

決算

株式

チャート