長野銀行（8521）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる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

2006/03/27

2005/10/28～2006/03/27

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
2016	10/1, 株式併合 10→1
2006
03/27	4,550	4,630	4,550	4,620	+1.76%	2,900	-	+3.63%	-	-
03/24	4,510	4,570	4,500	4,540	-0.22%	1,700	-	+1.93%	-	-
03/23	4,600	4,600	4,550	4,550	0%	5,900	-	+2.22%	-	-
03/22	4,550	4,580	4,500	4,550	-0.87%	5,800	-	+2.36%	-	-
03/20	4,550	4,590	4,450	4,590	+1.1%	5,600	-	+3.33%	-	-
03/17	4,500	4,540	4,480	4,540	+1.34%	2,400	-	+2.3%	-	-
03/16	4,490	4,500	4,450	4,480	-0.22%	4,700	-	+0.97%	-	-
03/15	4,500	4,540	4,470	4,490	-0.22%	3,000	-	+1.15%	-	-
03/14	4,530	4,530	4,450	4,500	-0.66%	2,000	-	+1.4%	-	-
03/13	4,500	4,560	4,490	4,530	+2.26%	5,900	-	+2.07%	-	-
03/10	4,370	4,460	4,370	4,430	+0.23%	12,300	-	-0.2%	-	-
03/09	4,270	4,420	4,260	4,420	+4.74%	5,000	-	-0.52%	-	-
03/08	4,230	4,230	4,210	4,220	-1.4%	2,300	-	-5.13%	-	-
03/07	4,330	4,330	4,280	4,280	-2.06%	4,900	-	-4.08%	-	-
03/06	4,300	4,370	4,300	4,370	+1.16%	3,500	-	-2.28%	-	-
03/03	4,380	4,380	4,320	4,320	-2.04%	3,500	-	-3.64%	-	-
03/02	4,410	4,450	4,400	4,410	+0.23%	6,800	-	-1.91%	-	-
03/01	4,440	4,450	4,380	4,400	-0.68%	4,700	-	-2.2%	-	-
02/28	4,430	4,460	4,410	4,430	-1.34%	13,400	-	-1.58%	-	-
02/27	4,430	4,490	4,410	4,490	+1.13%	6,200	-	-0.29%	-	-
02/24	4,450	4,480	4,440	4,440	-0.22%	2,700	-	-1.38%	-	-
02/23	4,470	4,470	4,380	4,450	+0.23%	6,700	-	-1.11%	-	-
02/22	4,460	4,460	4,420	4,440	-0.89%	6,000	-	-1.29%	-	-
02/21	4,430	4,490	4,410	4,480	0%	9,300	-	-0.31%	-	-
02/20	4,510	4,510	4,430	4,480	-0.67%	4,500	-	-0.33%	-	-
02/17	4,520	4,580	4,450	4,510	+0.67%	12,100	-	+0.27%	-	-
02/16	4,400	4,480	4,400	4,480	+1.82%	4,800	-	-0.58%	-	-
02/15	4,440	4,450	4,400	4,400	-1.57%	5,900	-	-2.53%	-	-
02/14	4,480	4,500	4,440	4,470	-0.45%	4,800	-	-1.15%	-	-
02/13	4,470	4,510	4,420	4,490	-0.66%	5,100	-	-0.71%	-	-
02/10	4,530	4,530	4,490	4,520	0%	3,900	-	-0.18%	-	-
02/09	4,450	4,520	4,450	4,520	+1.35%	5,300	-	-0.24%	-	-
02/08	4,500	4,500	4,450	4,460	-1.11%	7,500	-	-1.59%	-	-
02/07	4,510	4,550	4,490	4,510	-0.88%	3,400	-	-0.49%	-	-
02/06	4,540	4,550	4,480	4,550	+0.44%	2,900	-	+0.31%	-	-
02/03	4,510	4,560	4,500	4,530	-0.66%	2,800	-	-0.15%	-	-
02/02	4,580	4,580	4,500	4,560	-0.22%	5,100	-	+0.48%	-	-
02/01	4,540	4,600	4,530	4,570	+0.88%	4,700	-	+0.64%	-	-
01/31	4,580	4,620	4,490	4,530	-2.16%	7,400	-	-0.37%	-	-
01/30	4,670	4,670	4,600	4,630	-0.43%	3,800	-	+1.62%	-	-
01/27	4,500	4,650	4,490	4,650	+3.79%	11,500	-	+1.93%	-	-
01/26	4,480	4,480	4,410	4,480	+0.67%	2,700	-	-1.88%	-	-
01/25	4,450	4,470	4,410	4,450	-0.89%	5,000	-	-2.8%	-	-
01/24	4,450	4,490	4,370	4,490	+0.67%	4,700	-	-2.18%	-	-
01/23	4,410	4,460	4,410	4,460	+1.36%	8,500	-	-3.06%	-	-
01/20	4,410	4,430	4,370	4,400	0%	5,500	-	-4.64%	-	-
01/19	4,300	4,450	4,300	4,400	+1.62%	6,000	-	-4.97%	-	-
01/18	4,540	4,540	4,250	4,330	-3.78%	7,200	-	-6.76%	-	-
01/17	4,520	4,580	4,500	4,500	-1.53%	7,600	-	-3.41%	-	-
01/16	4,680	4,680	4,510	4,570	-2.56%	6,400	-	-2.2%	-	-
01/13	4,690	4,700	4,690	4,690	0%	4,500	-	+0.21%	-	-
01/12	4,600	4,690	4,570	4,690	+2.18%	13,900	-	+0.17%	-	-
01/11	4,540	4,590	4,470	4,590	+2.23%	5,000	-	-1.99%	-	-
01/10	4,570	4,600	4,470	4,490	-2.81%	11,500	-	-4.12%	-	-
01/06	4,610	4,670	4,590	4,620	+0.22%	10,000	-	-1.35%	-	-
01/05	4,600	4,620	4,550	4,610	+1.77%	17,300	-	-1.54%	-	-
01/04	4,580	4,580	4,520	4,530	+1.34%	2,300	-	-3.25%	-	-
2005
12/30	4,610	4,610	4,470	4,470	-2.83%	7,100	-	-4.51%	-	-
12/29	4,530	4,610	4,530	4,600	+0.44%	3,500	-	-1.75%	-	-
12/28	4,500	4,590	4,500	4,580	+0.66%	4,400	-	-2.09%	-	-
12/27	4,620	4,630	4,540	4,550	-1.94%	13,100	-	-2.65%	-	-
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%	-	-

長野銀行（8521）の株価チャート

2005/10/28～2006/03/27

株価推移

開示資料

決算

株式

チャート