Chiba Bank Stock Price History (OTCMKTS:CHBAY)

Add to My Stocks
$31.01 $0 (0%) CHBAY stock closing price Dec 06, 2016 (Closing)

View and download Chiba Bank stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Chiba Bank P/E ratio data for the stock. The stock price was at a 5 year high of 37.06 on 28 Jul, 2014 as seen from Chiba Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-020.000.000.0031.01106N/AN/A
2016-12-010.000.000.0031.0174N/AN/A
2016-11-300.000.000.0031.01120N/AN/A
2016-11-290.000.000.0031.01156N/AN/A
2016-11-280.000.000.0031.01153N/AN/A
2016-11-250.000.000.0031.011N/AN/A
2016-11-240.000.000.0031.010N/AN/A
2016-11-230.000.000.0031.0186N/AN/A
2016-11-2231.0131.0131.0131.0117811.082.55
2016-11-2132.1832.1832.1732.1740111.492.65
2016-11-180.000.000.0032.05124N/AN/A
2016-11-1732.0532.0532.0532.0524711.452.64
2016-11-1632.5432.5432.5432.5422711.622.68
2016-11-150.000.000.0031.6682N/AN/A
2016-11-140.000.000.0031.6694N/AN/A
2016-11-1131.6631.6631.6631.6661011.312.61
2016-11-100.000.000.0031.2025N/AN/A
2016-11-0929.8531.2029.8531.20165111.142.57
2016-11-080.000.000.0029.8169N/AN/A
2016-11-070.000.000.0029.8169N/AN/A
2016-11-040.000.000.0029.8121N/AN/A
2016-11-030.000.000.0029.8186N/AN/A
2016-11-0229.8129.8129.8129.8183610.652.46
2016-11-010.000.000.0029.38216N/AN/A
2016-10-310.000.000.0029.38203N/AN/A
2016-10-280.000.000.0029.3895N/AN/A
2016-10-270.000.000.0029.38127N/AN/A
2016-10-260.000.000.0029.3896N/AN/A
2016-10-250.000.000.0029.3831N/AN/A
2016-10-240.000.000.0029.3835N/AN/A
2016-10-210.000.000.0029.38111N/AN/A
2016-10-200.000.000.0029.38292N/AN/A
2016-10-1929.3829.3829.3829.3821110.492.42
2016-10-180.000.000.0028.08146N/AN/A
2016-10-1728.1528.1528.0828.0824710.032.31
2016-10-140.000.000.0028.4083N/AN/A
2016-10-1328.4028.4028.4028.4014510.142.34
2016-10-1228.8028.8728.8028.8739510.312.38
2016-10-1128.7128.7128.7128.7122910.252.36
2016-10-1028.9028.9028.9028.9021110.322.38
2016-10-070.000.000.0028.6354N/AN/A
2016-10-0628.6328.6328.6328.6365210.232.36
2016-10-050.000.000.0028.8770N/AN/A
2016-10-040.000.000.0028.87132N/AN/A
2016-10-0328.8728.8728.8728.8735510.312.38
2016-09-300.000.000.0029.3338N/AN/A
2016-09-290.000.000.0029.3358N/AN/A
2016-09-280.000.000.0029.3340N/AN/A
2016-09-2729.6829.6829.3329.3388610.482.42
2016-09-2630.3830.3830.3830.3822810.852.50
2016-09-230.000.000.0031.05103N/AN/A
2016-09-220.000.000.0031.05120N/AN/A
2016-09-2131.1831.2131.0531.0555911.092.56
2016-09-2029.1529.1529.1329.1337210.402.40
2016-09-190.000.000.0028.9088N/AN/A
2016-09-160.000.000.0028.90170N/AN/A
2016-09-150.000.000.0028.9038N/AN/A
2016-09-140.000.000.0028.90119N/AN/A
2016-09-130.000.000.0028.90233N/AN/A
2016-09-1228.9028.9028.9028.901609N/AN/A
2016-09-0929.0729.2929.0729.171191N/AN/A
2016-09-0829.6229.6329.3429.344924N/AN/A
2016-09-0730.0030.0329.6829.92172184N/AN/A
2016-09-0630.1130.2130.1130.213138N/AN/A
2016-09-050.000.000.0030.450N/AN/A
2016-09-0230.4530.4530.4530.45100N/AN/A
2016-09-010.000.000.0027.890N/AN/A
2016-08-310.000.000.0027.890N/AN/A
2016-08-300.000.000.0027.8930N/AN/A
2016-08-2927.8927.8927.8927.89270N/AN/A
2016-08-2627.2027.2027.2027.20300N/AN/A
2016-08-250.000.000.0027.960N/AN/A
2016-08-240.000.000.0027.960N/AN/A
2016-08-230.000.000.0027.960N/AN/A
2016-08-220.000.000.0027.960N/AN/A
2016-08-190.000.000.0027.960N/AN/A
2016-08-180.000.000.0027.960N/AN/A
2016-08-170.000.000.0027.960N/AN/A
2016-08-160.000.000.0027.960N/AN/A
2016-08-150.000.000.0027.960N/AN/A
2016-08-120.000.000.0027.960N/AN/A
2016-08-110.000.000.0027.960N/AN/A
2016-08-1027.9627.9627.9627.96200N/AN/A
2016-08-090.000.000.0027.060N/AN/A
2016-08-0827.0727.0727.0627.06229N/AN/A
2016-08-050.000.000.0024.650N/AN/A
2016-08-0424.6124.6524.6124.65363N/AN/A
2016-08-030.000.000.0023.210N/AN/A
2016-08-020.000.000.0023.210N/AN/A
Get more Data

Chiba Bank Stock Chart

View CHBAY PE ratio, PS ratio stocks charts and compare with peers.
CHBAY Chart
Note: Compare Chiba Bank stock price history with the index and industry peers.

Chiba Bank Historical Prices: Past 5 years

Max Stock Price 37.06 Jul 23,2014
Min Stock Price 22.95 Feb 10,2016
Avg Stock Price 30.39

Chiba Bank Historical PE ratio: Past 5 years

Max PE Ratio 13.1 Dec 31,2015
Min PE Ratio 9.81 Dec 03,2014
Avg PE Ratio 10.88

Chiba Bank Historical PS ratio: Past 5 years

Max PS Ratio 2.98 Dec 31,2015
Min PS Ratio 2.31 Oct 17,2016
Avg PS Ratio 2.52

CHBAY Industry Peers

Company Price Change (%)
Bancolombia (CIB)35.60.34 (0.96%)
Bankinter (BKNIY)7.610 (0%)
Mitsubishi Ufj Financial (MTU)6.360.05 (0.79%)
Sompo Japan Npn (SMPNY)14.560 (0%)
Mizuho Financial (MFG)3.730.04 (1.08%)
Sumitomo Mitsui Financial Group (SMFG)80.15 (1.91%)
Fukuoka Financial (FKKFF)3.060 (0%)

We provide Chiba Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Chiba Bank stock analysis. The price movement is easily depicted in the Chiba Bank stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 31.01 and 35 shares of CHBAY were traded on 05 Dec, 2016. The average P/S ratio was 2.52 as can be seen by Chiba Bank stock price history. .