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

2012/03/27

2011/10/31～2012/03/27

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
2012
03/27	528	543	528	542	+4.23%	3,288,000	-	+4.23%	-	-
03/26	531	532	520	520	-1.52%	2,865,000	-	+0.39%	-	-
03/23	526	536	526	528	-0.19%	3,440,000	-	+2.13%	-	-
03/22	521	530	520	529	+1.73%	2,073,000	-	+2.52%	-	-
03/21	525	527	518	520	-1.14%	3,091,000	-	+0.97%	-	-
03/19	528	529	524	526	-0.19%	1,369,000	-	+2.33%	-	-
03/16	527	530	525	527	-0.19%	1,856,000	-	+2.73%	-	-
03/15	529	532	522	528	-0.38%	2,319,000	-	+3.13%	-	-
03/14	538	538	529	530	+0.38%	2,588,000	-	+3.92%	-	-
03/13	522	540	522	528	+1.15%	4,098,000	-	+3.94%	-	-
03/12	538	538	522	522	-2.06%	3,277,000	-	+3.16%	-	-
03/09	533	537	523	533	+1.33%	6,571,000	-	+5.75%	-	-
03/08	519	531	519	526	+1.74%	3,398,000	-	+4.78%	-	-
03/07	518	523	513	517	-1.34%	2,700,000	-	+3.4%	-	-
03/06	519	526	516	524	+1.16%	3,377,000	-	+5.22%	-	-
03/05	519	524	515	518	-0.58%	2,827,000	-	+4.44%	-	-
03/02	519	527	518	521	+1.17%	2,843,000	-	+5.47%	-	-
03/01	517	521	506	515	+0.19%	3,553,000	-	+4.67%	-	-
02/29	520	522	512	514	-0.39%	4,127,000	-	+4.68%	-	-
02/28	506	517	506	516	+1.78%	3,892,000	-	+5.31%	-	-
02/27	508	510	504	507	0%	3,637,000	-	+3.89%	-	-
02/24	509	513	505	507	-0.2%	3,961,000	-	+4.11%	-	-
02/23	501	509	496	508	+1.4%	3,585,000	-	+4.31%	-	-
02/22	496	504	495	501	+1.42%	4,055,000	-	+3.09%	-	-
02/21	496	500	492	494	-0.8%	3,005,000	-	+1.86%	-	-
02/20	497	500	494	498	+1.43%	3,093,000	-	+2.89%	-	-
02/17	494	495	488	491	0%	4,677,000	-	+1.45%	-	-
02/16	500	502	488	491	-2.58%	5,883,000	-	+1.45%	-	-
02/15	504	509	499	504	-0.2%	4,578,000	-	+4.13%	-	-
02/14	497	506	497	505	+1.41%	4,607,000	-	+4.34%	-	-
02/13	490	500	489	498	+1.01%	4,645,000	-	+3.11%	-	-
02/10	491	494	488	493	+1.02%	5,166,000	-	+2.07%	-	-
02/09	480	488	479	488	+1.46%	4,951,000	-	+1.04%	-	-
02/08	479	482	477	481	+0.21%	4,344,000	-	-0.62%	-	-
02/07	472	480	472	480	+1.69%	3,949,000	-	-1.03%	-	-
02/06	478	480	471	472	-0.63%	3,606,000	-	-2.68%	-	-
02/03	482	482	474	475	-1.25%	3,582,000	-	-2.26%	-	-
02/02	477	483	476	481	+1.69%	4,269,000	-	-1.03%	-	-
02/01	474	476	470	473	+0.21%	3,837,000	-	-2.87%	-	-
01/31	471	474	466	472	0%	4,229,000	-	-3.28%	-	-
01/30	474	475	471	472	-0.84%	2,726,000	-	-3.48%	-	-
01/27	476	479	473	476	-0.42%	3,869,000	-	-2.86%	-	-
01/26	480	481	477	478	-0.42%	3,974,000	-	-2.45%	-	-
01/25	486	486	479	480	-0.62%	5,562,000	-	-2.24%	-	-
01/24	485	485	479	483	-0.21%	2,721,000	-	-1.83%	-	-
01/23	487	491	484	484	-0.82%	3,608,000	-	-1.83%	-	-
01/20	486	491	483	488	+1.67%	5,504,000	-	-1.01%	-	-
01/19	482	488	479	480	-0.41%	3,718,000	-	-2.83%	-	-
01/18	486	490	482	482	-0.62%	2,719,000	-	-2.43%	-	-
01/17	484	487	481	485	-0.21%	2,721,000	-	-2.02%	-	-
01/16	486	486	481	486	-0.82%	3,284,000	-	-1.82%	-	-
01/13	498	498	489	490	-0.81%	3,494,000	-	-1.01%	-	-
01/12	493	495	489	494	-0.6%	3,193,000	-	-0.4%	-	-
01/11	498	500	494	497	+0.61%	2,098,000	-	+0.4%	-	-
01/10	498	500	493	494	+0.2%	1,716,000	-	-0.2%	-	-
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%	-	-

千葉銀行（8331）の株価チャート

2011/10/31～2012/03/27

株価推移

開示資料

決算

株式

チャート