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

2006/08/18

2006/03/28～2006/08/18

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
08/18	4,290	4,300	4,230	4,290	+0.94%	5,400	-	+2.8%	-	-
08/17	4,220	4,260	4,220	4,250	+0.71%	2,700	-	+1.82%	-	-
08/16	4,230	4,230	4,210	4,220	+0.72%	2,200	-	+1.1%	-	-
08/15	4,190	4,190	4,160	4,190	-0.95%	1,500	-	+0.26%	-	-
08/14	4,150	4,230	4,150	4,230	+1.68%	3,000	-	+1.15%	-	-
08/11	4,120	4,160	4,120	4,160	-0.24%	1,300	-	-0.53%	-	-
08/10	4,160	4,180	4,160	4,170	-0.48%	3,200	-	-0.36%	-	-
08/09	4,130	4,190	4,070	4,190	+0.72%	5,000	-	+0.02%	-	-
08/08	4,080	4,160	4,080	4,160	+2.21%	1,400	-	-0.76%	-	-
08/07	4,160	4,160	4,070	4,070	-2.16%	2,800	-	-3.03%	-	-
08/04	4,090	4,160	4,090	4,160	+1.22%	2,800	-	-0.98%	-	-
08/03	4,120	4,130	4,110	4,110	-1.91%	1,700	-	-2.1%	-	-
08/02	4,140	4,190	4,060	4,190	+0.72%	4,900	-	-0.14%	-	-
08/01	4,160	4,180	4,150	4,160	+0.24%	3,100	-	-0.76%	-	-
07/31	4,110	4,170	4,080	4,150	+1.47%	3,900	-	-0.91%	-	-
07/28	4,130	4,130	4,090	4,090	-0.97%	4,900	-	-2.32%	-	-
07/27	4,120	4,160	4,070	4,130	+0.24%	2,600	-	-1.43%	-	-
07/26	4,190	4,190	4,080	4,120	-1.9%	3,000	-	-1.55%	-	-
07/25	4,140	4,200	4,140	4,200	+0.24%	1,900	-	+0.45%	-	-
07/24	4,200	4,200	4,110	4,190	0%	4,500	-	+0.34%	-	-
07/21	4,290	4,290	4,110	4,190	-2.1%	10,600	-	+0.48%	-	-
07/20	4,090	4,280	4,090	4,280	+4.14%	4,600	-	+2.84%	-	-
07/19	4,080	4,140	4,080	4,110	+0.98%	5,100	-	-0.87%	-	-
07/18	4,160	4,160	3,910	4,070	-4.24%	4,700	-	-1.6%	-	-
07/14	4,300	4,300	4,210	4,250	-1.16%	1,900	-	+3.03%	-	-
07/13	4,200	4,320	4,160	4,300	+0.7%	3,700	-	+4.9%	-	-
07/12	4,270	4,300	4,250	4,270	-1.39%	2,700	-	+4.76%	-	-
07/11	4,260	4,330	4,260	4,330	+1.41%	7,700	-	+6.65%	-	-
07/10	4,210	4,280	4,130	4,270	+1.18%	8,200	-	+5.48%	-	-
07/07	4,250	4,260	4,210	4,220	-0.47%	3,300	-	+4.33%	-	-
07/06	4,250	4,250	4,210	4,240	-0.7%	4,100	-	+4.9%	-	-
07/05	4,230	4,280	4,230	4,270	-0.23%	2,000	-	+5.72%	-	-
07/04	4,260	4,330	4,220	4,280	+0.23%	5,900	-	+6.18%	-	-
07/03	4,200	4,280	4,180	4,270	+2.4%	4,900	-	+6.03%	-	-
06/30	4,190	4,190	4,140	4,170	+1.96%	3,900	-	+3.6%	-	-
06/29	4,090	4,140	4,020	4,090	+0.74%	4,000	-	+1.54%	-	-
06/28	4,130	4,140	4,050	4,060	-0.49%	10,800	-	+0.69%	-	-
06/27	4,060	4,080	4,010	4,080	+0.49%	3,600	-	+1.19%	-	-
06/26	4,100	4,100	4,010	4,060	-1.69%	3,200	-	+0.67%	-	-
06/23	4,110	4,160	4,100	4,130	-0.72%	7,800	-	+2.3%	-	-
06/22	4,040	4,180	4,040	4,160	+3.74%	12,400	-	+3.02%	-	-
06/21	3,950	4,010	3,900	4,010	-0.5%	2,700	-	-0.72%	-	-
06/20	4,060	4,070	4,020	4,030	-0.74%	3,700	-	-0.44%	-	-
06/19	4,070	4,100	4,050	4,060	0%	2,800	-	+0.15%	-	-
06/16	4,120	4,140	4,040	4,060	+2.27%	7,400	-	-0.12%	-	-
06/15	3,950	3,990	3,950	3,970	+1.79%	3,100	-	-2.55%	-	-
06/14	3,810	3,910	3,810	3,900	+1.3%	5,100	-	-4.62%	-	-
06/13	3,840	3,880	3,800	3,850	+1.58%	5,400	-	-6.23%	-	-
06/12	3,650	3,790	3,650	3,790	+5.28%	5,300	-	-8.21%	-	-
06/09	3,680	3,680	3,540	3,600	-3.49%	13,300	-	-13.4%	-	-
06/08	3,760	3,820	3,730	3,730	-3.37%	4,800	-	-10.96%	-	-
06/07	3,890	3,900	3,800	3,860	-4.46%	10,300	-	-8.38%	-	-
06/06	4,100	4,120	4,030	4,040	-3.58%	6,700	-	-4.51%	-	-
06/05	4,140	4,190	4,140	4,190	+0.72%	3,800	-	-1.2%	-	-
06/02	4,210	4,220	4,100	4,160	0%	7,400	-	-2.03%	-	-
06/01	4,160	4,180	4,090	4,160	+2.46%	5,400	-	-2.16%	-	-
05/31	4,080	4,110	4,050	4,060	-2.87%	4,100	-	-4.61%	-	-
05/30	4,260	4,260	4,140	4,180	-1.18%	3,100	-	-2.18%	-	-
05/29	4,280	4,290	4,210	4,230	-0.47%	2,200	-	-1.15%	-	-
05/26	4,180	4,250	4,170	4,250	+1.67%	3,600	-	-0.77%	-	-
05/25	4,150	4,190	4,080	4,180	+3.21%	9,000	-	-2.52%	-	-
05/24	4,110	4,170	4,050	4,050	-1.7%	5,400	-	-5.68%	-	-
05/23	4,170	4,190	4,110	4,120	-0.96%	8,600	-	-4.32%	-	-
05/22	4,180	4,220	4,100	4,160	+0.48%	5,600	-	-3.61%	-	-
05/19	4,210	4,220	4,110	4,140	-1.43%	3,800	-	-4.23%	-	-
05/18	4,120	4,210	4,070	4,200	-0.47%	6,100	-	-3.16%	-	-
05/17	4,210	4,220	4,140	4,220	+0.48%	5,400	-	-3.06%	-	-
05/16	4,310	4,330	4,190	4,200	-2.78%	7,500	-	-3.91%	-	-
05/15	4,240	4,320	4,220	4,320	+0.7%	5,600	-	-1.62%	-	-
05/12	4,330	4,330	4,260	4,290	-1.38%	6,500	-	-2.57%	-	-
05/11	4,320	4,430	4,310	4,350	+0.69%	4,500	-	-1.56%	-	-
05/10	4,420	4,470	4,290	4,320	-2.48%	7,400	-	-2.59%	-	-
05/09	4,430	4,480	4,430	4,430	-1.12%	2,700	-	-0.47%	-	-
05/08	4,460	4,540	4,430	4,480	+1.59%	6,600	-	+0.38%	-	-
05/02	4,330	4,600	4,290	4,410	+2.08%	10,100	-	-1.39%	-	-
05/01	4,290	4,350	4,290	4,320	+0.23%	4,100	-	-3.55%	-	-
04/28	4,290	4,320	4,210	4,310	+0.23%	8,500	-	-4.03%	-	-
04/27	4,340	4,370	4,290	4,300	0%	4,900	-	-4.44%	-	-
04/26	4,300	4,330	4,280	4,300	-0.46%	3,800	-	-4.66%	-	-
04/25	4,290	4,360	4,240	4,320	+1.17%	6,600	-	-4.42%	-	-
04/24	4,470	4,470	4,230	4,270	-4.47%	12,600	-	-5.76%	-	-
04/21	4,370	4,480	4,340	4,470	+3%	14,700	-	-1.59%	-	-
04/20	4,420	4,420	4,320	4,340	+0.23%	7,100	-	-4.45%	-	-
04/19	4,380	4,400	4,330	4,330	-0.92%	4,100	-	-4.79%	-	-
04/18	4,320	4,370	4,290	4,370	+0.92%	6,400	-	-4.06%	-	-
04/17	4,360	4,430	4,310	4,330	-0.23%	6,100	-	-5.09%	-	-
04/14	4,390	4,400	4,290	4,340	-0.69%	5,500	-	-4.95%	-	-
04/13	4,370	4,430	4,280	4,370	+0.46%	6,700	-	-4.36%	-	-
04/12	4,490	4,490	4,350	4,350	-2.9%	5,300	-	-4.67%	-	-
04/11	4,610	4,610	4,480	4,480	-2.61%	6,400	-	-1.75%	-	-
04/10	4,630	4,630	4,550	4,600	-1.5%	3,200	-	+0.97%	-	-
04/07	4,750	4,750	4,640	4,670	-0.64%	2,700	-	+2.77%	-	-
04/06	4,630	4,700	4,630	4,700	+1.73%	4,100	-	+3.66%	-	-
04/05	4,650	4,690	4,620	4,620	-1.49%	3,700	-	+2.17%	-	-
04/04	4,770	4,770	4,670	4,690	-1.47%	4,800	-	+3.9%	-	-
04/03	4,730	4,790	4,680	4,760	+0.85%	5,400	-	+5.64%	-	-
03/31	4,750	4,750	4,720	4,720	-0.21%	3,800	-	+5.03%	-	-
03/30	4,700	4,750	4,660	4,730	+0.85%	4,500	-	+5.51%	-	-
03/29	4,590	4,690	4,590	4,690	+1.96%	5,900	-	+4.9%	-	-
03/28	4,610	4,620	4,520	4,600	-0.43%	3,000	-	+3.07%	-	-

長野銀行（8521）の株価チャート

2006/03/28～2006/08/18

株価推移

開示資料

決算

株式

チャート