8331 千葉銀行

8331
2024/04/15
時価
1兆715億円
PER 予
15.46倍
2010年以降
6.02-15.74倍
(2010-2023年)
PBR
0.84倍
2010年以降
0.31-1倍
(2010-2023年)
配当 予
2.44%
ROE 予
5.41%
ROA 予
0.3%
資料
Link
CSV,JSON

株価チャート

株価

4/15

前日 (4/12)
1,311
始値
1,283
高値
1,314
安値
1,283
終値 +0.23%
1,314
出来高 +3.2%
2,292,700

乖離率

株価(5日)
移動平均値
+2.74%
1,279
株価(25日)
移動平均値
+4.87%
1,253
出来高(5日)
移動平均値
+14.26%
2,006,480

2023/11/16~2024/04/15

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PERPBR
2024
04/151,2831,3141,2831,314+0.23%2,292,7001兆715億+4.87%15.460.84
04/121,2981,3111,2811,311+1.86%2,221,7001兆691億+4.8%15.420.83
04/111,2321,2881,2301,287+4.04%2,254,6001兆495億+3.13%15.140.82
04/101,2311,2471,2271,237-0.56%1,481,3001兆87億-0.72%14.550.79
04/091,2551,2581,2341,244-0.24%1,782,1001兆145億-0.08%14.630.79
04/081,2581,2641,2421,2470%1,705,9001兆169億+0.16%14.670.79
04/051,2221,2471,2151,247-1.42%2,121,7001兆169億+0.16%14.670.79
04/041,2501,2681,2411,265+2.26%2,057,7001兆316億+1.69%14.880.81
04/031,2001,2391,1881,237+1.64%2,429,1001兆87億-0.4%14.550.79
04/021,2311,2481,2101,217-1.22%1,922,6009924億8916万-1.85%14.320.77
04/011,2601,2661,2261,232-2.38%1,610,2001兆47億-0.65%14.490.78
03/291,2671,2721,2541,262+0.32%1,932,2001兆291億+1.94%14.840.8
03/281,2801,2831,2561,258-3.08%2,544,1001兆259億+1.86%14.80.8
03/271,2881,3051,2821,298+1.56%2,911,9001兆585億+5.36%15.270.83
03/261,2901,2901,2591,2780%2,476,8001兆422億+4.24%15.030.81
03/251,3081,3081,2761,278-2.07%2,769,1001兆422億+4.84%15.030.81
03/221,3001,3091,2791,305+0.62%3,341,6001兆642億+7.67%15.350.83
03/211,2501,2971,2341,297+5.79%4,334,6001兆577億+7.72%15.260.83
03/191,2201,2411,2091,226-0.08%2,828,9009998億2885万+2.51%14.420.78
03/181,2211,2291,2011,227+2.59%2,572,2001兆6億+3.11%14.430.78
03/151,1921,2211,1911,196-0.42%5,604,6009753億6322万+1.01%14.070.76
03/141,2231,2281,1941,201-1.15%2,392,9009794億4082万+1.78%14.130.76
03/131,2351,2361,1981,215+0.5%2,229,7009908億5812万+3.32%14.290.77
03/121,2211,2211,1911,209-1.63%2,805,8009859億6499万+3.07%14.220.77
03/111,2901,2931,2121,229-2.92%3,662,3001兆22億+5.22%14.460.78
03/081,2541,2871,2311,266+2.26%4,871,8001兆324億+8.86%14.890.81
03/071,2461,2631,2261,238+0.57%3,558,3001兆96億+7.09%14.560.79
03/061,2441,2441,2181,231+0.33%3,837,4001兆39億+7.04%14.480.78
03/051,2291,2321,2111,2270%2,646,6001兆6億+7.26%14.430.78
03/041,2491,2491,2161,227-2.15%3,032,7001兆6億+7.82%14.430.78
03/011,2201,2551,2191,254+2.96%2,446,4001兆226億+10.78%14.750.8
02/291,2201,2351,2131,218-0.16%3,577,6009933億468万+8.17%14.330.78
02/281,2121,2541,2061,220+1.41%3,280,6009949億3572万+8.93%14.350.78
02/271,1971,2301,1921,2030%3,575,2009810億7186万+8.09%14.150.77
02/261,2021,2121,1851,203+0.92%2,691,4009810億7186万+8.67%14.150.77
02/221,1751,2081,1711,192+1.53%3,666,2009721億113万+8.17%14.020.76
02/211,1801,1871,1601,174-0.17%1,701,3009574億2175万+7.12%13.810.75
02/201,1651,1821,1591,176+1.2%2,907,9009590億5279万+7.69%13.830.75
02/191,1161,1631,1161,162+4.68%2,735,8009476億3550万+6.8%13.670.74
02/161,1041,1231,1011,110+1.56%2,278,8009052億2840万+2.4%13.060.71
02/151,1181,1191,0841,093-0.91%1,959,2008913億6454万+1.02%12.860.7
02/141,1061,1151,0981,103-0.09%1,786,2008995億1975万+2.13%12.970.7
02/131,0771,1061,0751,104+2.22%2,548,6009003億3528万+2.51%12.990.7
02/091,0771,0891,0531,080+0.84%2,176,2008807億6277万+0.47%12.70.69
02/081,0851,0961,0711,071-1.92%2,493,5008734億2308万-0.19%12.60.68
02/071,0971,1041,0821,092-1.27%2,272,8008905億4902万+1.96%12.850.7
02/061,1161,1221,1041,106-1.86%2,855,8009019億6632万+3.56%13.010.7
02/051,1251,1361,0921,127+3.39%4,327,7009190億9226万+5.92%13.260.72
02/021,1001,1031,0861,090-1.45%1,875,5008889億1798万+2.83%12.820.69
02/011,0801,1071,0751,106+0.55%2,350,7009019億6632万+4.64%13.010.7
01/311,0761,1001,0751,100+2.52%2,364,6008970億7319万+4.56%12.940.7
01/301,0891,0911,0721,073-1.47%1,341,8008750億5412万+2.39%12.620.68
01/291,0801,0971,0791,089+1.87%1,552,8008881億246万+4.21%12.810.69
01/261,0851,1001,0691,069-2.37%2,160,2008717億9204万+2.49%12.570.68
01/251,0991,1061,0851,095-0.36%2,187,6008929億9559万+5.09%12.880.7
01/241,0491,1001,0461,099+4.57%2,559,2008962億5767万+5.57%12.930.7
01/231,0681,0771,0481,051-1.41%1,732,8008571億1266万+1.06%12.360.67
01/221,0601,0671,0491,066+1.81%1,538,7008693億4547万+2.21%12.540.68
01/191,0701,0701,0431,047-1.69%2,482,1008538億5057万+0.19%12.320.67
01/181,0601,0651,0501,065+0.47%2,109,3008685億2995万+1.53%12.530.68
01/171,0631,0791,0601,060-0.09%1,928,9008644億5235万+0.76%12.470.67
01/161,0841,0841,0611,061-1.76%1,204,4008652億6787万+0.57%12.480.68
01/151,0541,0811,0541,080+1.5%2,246,3008807億6277万+2.18%12.70.69
01/121,0771,0821,0641,064-0.28%3,319,6008677億1443万+0.57%12.520.68
01/111,0591,0811,0591,067+2.5%2,799,0008701億6099万+0.66%12.550.68
01/101,0261,0501,0221,041+0.68%1,967,1008489億5745万-1.98%12.250.66
01/091,0421,0491,0291,034-1.05%2,802,1008432億4880万-2.82%12.160.66
01/051,0451,0491,0371,045+1.75%2,249,3008522億1953万-2.06%12.290.67
01/041,0181,0291,0001,027+0.79%2,460,1008375億4015万-4.02%12.080.65
2023
12/291,0181,0251,0121,019+0.39%1,630,2008310億1598万-5.12%11.990.66
12/281,0061,0201,0061,015-0.39%1,224,5008277億5390万-5.84%11.940.65
12/271,0131,0231,0101,019+1.09%1,780,6008310億1598万-5.82%11.990.66
12/261,0141,0171,0021,008-0.49%1,723,1008220億4525万-7.18%11.860.65
12/251,0131,0199941,013+1.2%4,444,0008261億2286万-7.06%11.920.65
12/229931,0059921,001+0.81%6,068,9008163億3660万-8.42%11.770.64
12/21997998983993-1.29%5,800,9008098億1243万-9.32%11.680.64
12/201,0171,0271,0031,006-2.8%4,331,3008204億1421万-8.46%11.830.65
12/191,0471,0511,0221,035-1.52%4,030,1008440億6432万-6.17%12.170.67
12/181,0391,0531,0291,051-0.66%2,009,3008571億1266万-4.89%12.360.68
12/151,0541,0711,0471,058-1.31%2,924,2008628億2131万-4.43%12.450.68
12/141,0941,1041,0651,072-4.46%3,212,2008742億3860万-3.16%12.610.69
12/131,1271,1361,1151,122-0.53%2,190,4009150億1465万+1.45%13.20.72
12/121,1411,1421,1271,128-1.66%2,350,8009199億778万+2.17%13.270.73
12/111,1451,1691,1351,147+1.24%3,416,3009354億268万+3.89%13.490.74
12/081,1261,1531,1231,133+0.62%3,414,7009239億8539万+2.63%13.330.73
12/071,1151,1261,1061,126+0.63%1,783,1009182億7674万+1.99%13.250.72
12/061,1071,1241,1051,119+0.81%1,376,2009125億6809万+1.36%13.160.72
12/051,1081,1201,1011,110-0.09%1,678,5009052億2840万+0.63%13.060.71
12/041,1031,1191,0961,111-0.18%1,748,2009060億4392万+0.73%13.070.71
12/011,1131,1191,1041,113+0.54%1,780,4009076億7496万+1.09%13.090.72
11/301,1121,1191,0931,107+0.36%3,806,7009027億8184万+0.64%13.020.71
11/291,1241,1281,0981,103-2.04%1,575,9008995億1975万+0.36%12.970.71
11/281,1231,1421,1211,126+0.18%1,943,8009182億7674万+2.55%13.250.72
11/271,1161,1311,1121,124+1.08%1,458,2009166億4570万+2.46%13.220.72
11/241,1181,1201,1041,112-0.27%1,248,6009068億5944万+1.37%13.080.72
11/221,1001,1171,0991,115+0.45%1,199,5009093億601万+1.55%13.120.72
11/211,1001,1151,0961,110+0.36%2,419,5009052億2840万+1.19%13.060.71
11/201,0801,1221,0781,106+1.94%3,068,1009019億6632万+0.91%13.010.71
11/171,0601,0871,0501,085+1.4%2,101,1008848億4037万-1%12.760.7
11/161,0841,0911,0631,070-1.83%2,531,0008726億756万-2.55%12.590.69

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
1,212
2/22
901
11/21
8,733,000
7/18
--+11.48%
7/11
-10.43%
3/19
2008年
3月期
1,141
6/4
606
3/17
11,002,000
11/14
--+14.28%
4/30
-16.51%
1/22
2009年
3月期
838
4/30
336
10/28
11,837,000
10/23
--+16.86%
12/30
-29.53%
10/27
2010年
3月期
650
6/12
455
4/21
13,249,000
3/10
--+15.45%
6/1
-8.19%
7/16
2011年
3月期
616
4/16
413
3/15
10,079,000
6/11
5516億4093万3698億5017万+7.61%
5/2
-20.31%
3/15
2012年
3月期
547
9/30
456
4/19
9,134,000
8/24
4898億4998万4083億5757万+7.53%
7/5
-5.88%
8/9
2013年
3月期
703
3/21
436
6/12
8,409,000
3/8
6295億5126万3904億4715万+15.05%
4/10
-5.92%
5/31
2014年
3月期
797
4/11
572
6/13
9,447,000
6/4
7137億3023万5122億3801万+14.4%
7/10
-15.44%
5/30
2015年
3月期
937
2/23
601
4/11
7,621,000
10/31
8203億6325万5261億8817万+14.23%
2/20
-9.86%
10/17
2016年
3月期
1,055
4/23
488
2/12
13,837,000
2/15
9236億7474万4272億5429万+12.47%
4/25
-29.85%
2/12
2017年
3月期
808
3/10
443
7/8
11,316,000
9/27
7074億2103万3878億5584万+14.48%
8/8
-10.97%
6/24
2018年
3月期
1,021
1/15
678
4/6
7,303,000
4/7
8939億702万5936億329万+10.74%
12/20
-8.92%
2/9
2019年
3月期
907
4/26
569
12/25
11,388,400
5/31
7850億2762万4924億8149万+9.78%
9/21
-14.79%
12/25
2020年
3月期
662
12/13
385
3/13
10,151,900
3/19
5564億2495万3139億7561万+8.74%
9/17
-24.68%
3/13
2021年
3月期
817
3/19
433
4/6
6,277,500
3/19
6662億8072万3531億2063万+15.11%
2/22
-7.69%
5/14
2022年
3月期
815
2/9
619
7/9
6,309,100
3/2
6646億4968万5048億755万+10.22%
1/13
-12.75%
3/2
2023年
3月期
1,038
3/9
660
5/31
16,874,400
11/30
8465億1088万5382億4391万+14.23%
12/27
-13.21%
3/20
最新1,314
2024/4/15
2,292,7001兆715億+4.87%
1,253

年間値上がり率

1984/12/28 vs 1983/12/28
73%(1.73倍)
1985/12/28 vs 1984/12/28
30%(1.3倍)
1986/12/27 vs 1985/12/28
42%(1.42倍)
1987/12/28 vs 1986/12/27
16%(1.16倍)
1988/12/28 vs 1987/12/28
45%(1.45倍)
1989/12/29 vs 1988/12/28
25%(1.25倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
29%(1.29倍)
1992/12/30 vs 1991/12/30
-18%(0.82倍)
1993/12/30 vs 1992/12/30
-4%(0.96倍)
1994/12/30 vs 1993/12/30
1%(1.01倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
-15%(0.85倍)
1997/12/30 vs 1996/12/30
-49%(0.51倍)
1998/12/30 vs 1997/12/30
11%(1.11倍)
1999/12/30 vs 1998/12/30
26%(1.26倍)
2000/12/29 vs 1999/12/30
-21%(0.79倍)
2001/12/28 vs 2000/12/29
-5%(0.95倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
16%(1.16倍)
2004/12/30 vs 2003/12/30
56%(1.56倍)
2005/12/30 vs 2004/12/30
44%(1.44倍)
2006/12/29 vs 2005/12/30
2%(1.02倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
-40%(0.6倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
41%(1.41倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
31%(1.31倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
16%(1.16倍)
2022/12/30 vs 2021/12/30
46%(1.46倍)
2023/12/29 vs 2022/12/30
6%(1.06倍)
2024/04/15 vs 2023/12/29
29%(1.29倍)
過去安値
203円(1983/09/13)
548%(6.48倍)
1,314円(4/15)