長野銀行（8521）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8月24日まで完全無料無料で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

2005/12/26

2005/08/01～2005/12/26

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
2016	10/1, 株式併合 10→1
2005
12/26	4,800	4,800	4,630	4,640	-1.9%	11,900	-	-0.66%	-	-
12/22	4,750	4,780	4,670	4,730	-0.21%	17,500	-	+1.48%	-	-
12/21	4,770	4,770	4,700	4,740	-1.25%	16,400	-	+1.98%	-	-
12/20	4,770	4,800	4,700	4,800	+1.27%	12,300	-	+3.65%	-	-
12/19	4,790	4,790	4,700	4,740	-1.04%	10,500	-	+2.78%	-	-
12/16	4,700	4,800	4,660	4,790	+1.05%	11,000	-	+4.18%	-	-
12/15	4,710	4,780	4,650	4,740	-0.42%	16,600	-	+3.56%	-	-
12/14	4,770	4,790	4,720	4,760	-0.83%	13,500	-	+4.27%	-	-
12/13	4,810	4,840	4,790	4,800	+0.42%	9,300	-	+5.42%	-	-
12/12	4,750	4,860	4,750	4,780	+0.63%	8,600	-	+5.22%	-	-
12/09	4,620	4,750	4,620	4,750	+0.64%	16,600	-	+4.74%	-	-
12/08	4,790	4,800	4,640	4,720	-2.48%	11,500	-	+4.15%	-	-
12/07	4,730	4,850	4,730	4,840	+1.89%	14,300	-	+6.84%	-	-
12/06	4,740	4,850	4,710	4,750	0%	8,900	-	+5.09%	-	-
12/05	4,800	4,800	4,650	4,750	+1.06%	20,600	-	+5.37%	-	-
12/02	4,600	4,700	4,590	4,700	+2.4%	22,800	-	+4.49%	-	-
12/01	4,520	4,590	4,520	4,590	+2%	6,700	-	+2.36%	-	-
11/30	4,590	4,590	4,490	4,500	-1.96%	7,900	-	+0.67%	-	-
11/29	4,570	4,620	4,530	4,590	-0.22%	13,100	-	+2.91%	-	-
11/28	4,520	4,630	4,520	4,600	+1.77%	23,500	-	+3.44%	-	-
11/25	4,480	4,530	4,480	4,520	+0.44%	8,400	-	+1.94%	-	-
11/24	4,520	4,520	4,480	4,500	+0.45%	13,900	-	+1.74%	-	-
11/22	4,560	4,560	4,460	4,480	-0.44%	10,300	-	+1.54%	-	-
11/21	4,470	4,510	4,440	4,500	+0.9%	21,200	-	+2.23%	-	-
11/18	4,410	4,470	4,410	4,460	+1.36%	11,200	-	+1.59%	-	-
11/17	4,390	4,420	4,360	4,400	0%	3,900	-	+0.5%	-	-
11/16	4,310	4,400	4,290	4,400	+2.09%	5,400	-	+0.69%	-	-
11/15	4,360	4,360	4,310	4,310	-0.23%	4,900	-	-1.15%	-	-
11/14	4,510	4,510	4,300	4,320	-1.59%	6,500	-	-0.76%	-	-
11/11	4,320	4,410	4,310	4,390	+2.81%	8,600	-	+1.06%	-	-
11/10	4,440	4,440	4,230	4,270	-4.04%	9,500	-	-1.52%	-	-
11/09	4,460	4,500	4,360	4,450	-0.22%	6,800	-	+2.72%	-	-
11/08	4,530	4,570	4,460	4,460	-1.76%	6,900	-	+3.26%	-	-
11/07	4,590	4,620	4,450	4,540	-1.09%	12,200	-	+5.51%	-	-
11/04	4,670	4,670	4,560	4,590	-1.71%	6,800	-	+6.79%	-	-
11/02	4,770	4,770	4,550	4,670	0%	16,100	-	+9.09%	-	-
11/01	4,600	4,700	4,600	4,670	+1.97%	18,500	-	+9.62%	-	-
10/31	4,490	4,610	4,480	4,580	+2.69%	12,900	-	+7.92%	-	-
10/28	4,400	4,500	4,400	4,460	-0.67%	9,700	-	+5.59%	-	-
10/27	4,360	4,500	4,320	4,490	+2.98%	19,100	-	+6.73%	-	-
10/26	4,290	4,390	4,290	4,360	+2.59%	11,800	-	+4.03%	-	-
10/25	4,190	4,300	4,190	4,250	+0.24%	18,400	-	+1.82%	-	-
10/24	4,260	4,280	4,220	4,240	-0.47%	7,400	-	+1.92%	-	-
10/21	4,280	4,280	4,200	4,260	-0.47%	9,800	-	+2.7%	-	-
10/20	4,250	4,280	4,210	4,280	+0.71%	5,500	-	+3.53%	-	-
10/19	4,210	4,250	4,150	4,250	+0.95%	12,600	-	+3.18%	-	-
10/18	4,210	4,210	4,200	4,210	-0.47%	5,400	-	+2.63%	-	-
10/17	4,240	4,250	4,200	4,230	+0.71%	5,200	-	+3.55%	-	-
10/14	4,200	4,260	4,150	4,200	+0.72%	14,800	-	+3.24%	-	-
10/13	4,200	4,230	4,110	4,170	-0.71%	7,100	-	+2.91%	-	-
10/12	4,130	4,300	4,130	4,200	+1.2%	14,400	-	+4.04%	-	-
10/11	4,160	4,160	4,100	4,150	+0.24%	5,400	-	+3.21%	-	-
10/07	4,130	4,190	4,100	4,140	+0.98%	8,000	-	+3.34%	-	-
10/06	4,160	4,160	4,100	4,100	-1.91%	10,100	-	+2.73%	-	-
10/05	4,180	4,220	4,090	4,180	+0.24%	19,600	-	+5.08%	-	-
10/04	4,100	4,200	4,050	4,170	+0.97%	15,200	-	+5.28%	-	-
10/03	4,150	4,180	4,080	4,130	+1.72%	7,000	-	+4.66%	-	-
09/30	4,390	4,390	4,060	4,060	-7.73%	11,200	-	+3.28%	-	-
09/29	4,180	4,400	4,170	4,400	+5.52%	11,300	-	+12.3%	-	-
09/28	4,110	4,210	4,080	4,170	+0.24%	3,400	-	+7.17%	-	-
09/27	4,210	4,210	4,140	4,160	-2.12%	8,000	-	+7.52%	-	-
09/26	4,080	4,300	4,080	4,250	+4.17%	9,300	-	+10.48%	-	-
09/22	4,120	4,120	4,030	4,080	+0.99%	8,900	-	+6.78%	-	-
09/21	4,100	4,120	3,990	4,040	-1.46%	5,300	-	+6.32%	-	-
09/20	3,910	4,100	3,890	4,100	+4.59%	11,700	-	+8.44%	-	-
09/16	3,920	3,930	3,870	3,920	+0.51%	10,200	-	+4.31%	-	-
09/15	3,930	3,930	3,890	3,900	-1.02%	7,300	-	+4.22%	-	-
09/14	3,860	3,940	3,860	3,940	+0.77%	8,000	-	+5.69%	-	-
09/13	3,870	3,920	3,850	3,910	-0.26%	4,300	-	+5.39%	-	-
09/12	3,830	3,940	3,830	3,920	+2.35%	6,400	-	+6.12%	-	-
09/09	3,810	3,830	3,780	3,830	+1.32%	21,900	-	+4.25%	-	-
09/08	3,770	3,800	3,720	3,780	-0.79%	8,600	-	+3.39%	-	-
09/07	3,760	3,810	3,650	3,810	+0.53%	11,600	-	+4.58%	-	-
09/06	3,750	3,810	3,750	3,790	-0.26%	12,200	-	+4.38%	-	-
09/05	3,750	3,810	3,710	3,800	0%	14,900	-	+4.97%	-	-
09/02	3,810	3,850	3,750	3,800	+0.53%	8,900	-	+5.23%	-	-
09/01	3,800	3,830	3,740	3,780	+0.53%	25,400	-	+5%	-	-
08/31	3,800	3,800	3,720	3,760	-0.27%	4,500	-	+4.79%	-	-
08/30	3,750	3,790	3,750	3,770	+0.27%	19,600	-	+5.37%	-	-
08/29	3,740	3,760	3,690	3,760	-0.53%	5,600	-	+5.5%	-	-
08/26	3,750	3,780	3,750	3,780	+0.27%	5,400	-	+6.45%	-	-
08/25	3,710	3,780	3,710	3,770	+0.8%	10,100	-	+6.56%	-	-
08/24	3,700	3,740	3,700	3,740	+0.54%	6,400	-	+6.01%	-	-
08/23	3,640	3,780	3,640	3,720	+2.76%	14,100	-	+5.74%	-	-
08/22	3,560	3,630	3,560	3,620	+0.28%	7,700	-	+3.16%	-	-
08/19	3,580	3,620	3,550	3,610	+0.56%	11,100	-	+3.03%	-	-
08/18	3,570	3,590	3,510	3,590	+0.56%	8,200	-	+2.63%	-	-
08/17	3,570	3,630	3,530	3,570	+0.56%	9,000	-	+2.18%	-	-
08/16	3,520	3,580	3,510	3,550	+0.57%	6,200	-	+1.72%	-	-
08/15	3,530	3,550	3,510	3,530	0%	11,300	-	+1.2%	-	-
08/12	3,540	3,540	3,500	3,530	-0.28%	4,200	-	+1.26%	-	-
08/11	3,520	3,540	3,500	3,540	+1.14%	6,300	-	+1.64%	-	-
08/10	3,490	3,570	3,480	3,500	+0.29%	11,000	-	+0.57%	-	-
08/09	3,430	3,540	3,420	3,490	+1.75%	4,600	-	+0.29%	-	-
08/08	3,390	3,440	3,320	3,430	+1.18%	5,000	-	-1.55%	-	-
08/05	3,470	3,470	3,350	3,390	-1.45%	3,500	-	-2.84%	-	-
08/04	3,440	3,510	3,440	3,440	-2.27%	2,800	-	-1.55%	-	-
08/03	3,510	3,560	3,470	3,520	+0.28%	2,500	-	+0.69%	-	-
08/02	3,550	3,550	3,470	3,510	-1.68%	5,600	-	+0.4%	-	-
08/01	3,540	3,580	3,540	3,570	+1.13%	3,500	-	+2.18%	-	-

長野銀行（8521）の株価チャート

2005/08/01～2005/12/26

株価推移

開示資料

決算

株式

チャート