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

2006/12/29

2006/08/08～2006/12/29

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
12/29	4,260	4,320	4,220	4,310	+0.94%	1,900	-	+1.89%	-	-
12/28	4,290	4,290	4,250	4,270	-0.47%	2,100	-	+1.33%	-	-
12/27	4,260	4,300	4,260	4,290	+0.23%	2,800	-	+2.12%	-	-
12/26	4,270	4,280	4,250	4,280	+0.23%	1,800	-	+2.12%	-	-
12/25	4,290	4,290	4,270	4,270	-1.39%	1,800	-	+2.15%	-	-
12/22	4,360	4,360	4,320	4,330	-0.23%	7,800	-	+3.84%	-	-
12/21	4,290	4,340	4,270	4,340	+0.93%	5,300	-	+4.35%	-	-
12/20	4,260	4,300	4,220	4,300	+1.42%	4,800	-	+3.69%	-	-
12/19	4,290	4,290	4,220	4,240	-1.17%	4,100	-	+2.46%	-	-
12/18	4,300	4,300	4,280	4,290	-0.46%	1,400	-	+4%	-	-
12/15	4,280	4,320	4,270	4,310	+0.7%	6,100	-	+4.82%	-	-
12/14	4,280	4,300	4,240	4,280	+0.23%	2,400	-	+4.42%	-	-
12/13	4,270	4,270	4,230	4,270	+0.23%	3,300	-	+4.48%	-	-
12/12	4,290	4,290	4,230	4,260	-0.7%	5,200	-	+4.36%	-	-
12/11	4,230	4,290	4,190	4,290	+2.39%	7,000	-	+5.22%	-	-
12/08	4,200	4,240	4,180	4,190	-1.41%	13,600	-	+3%	-	-
12/07	4,280	4,280	4,230	4,250	-1.16%	7,400	-	+4.63%	-	-
12/06	4,240	4,300	4,210	4,300	+1.65%	8,800	-	+6.02%	-	-
12/05	4,220	4,240	4,210	4,230	-0.7%	5,400	-	+4.5%	-	-
12/04	4,260	4,310	4,250	4,260	+2.9%	25,600	-	+5.34%	-	-
12/01	4,080	4,160	4,080	4,140	+1.97%	7,600	-	+2.42%	-	-
11/30	4,060	4,080	4,040	4,060	+0.5%	4,400	-	+0.4%	-	-
11/29	4,010	4,040	3,950	4,040	+1%	6,800	-	-0.32%	-	-
11/28	3,930	4,010	3,930	4,000	+1.52%	4,800	-	-1.62%	-	-
11/27	3,860	3,980	3,860	3,940	+0.77%	4,500	-	-3.38%	-	-
11/24	3,920	3,940	3,880	3,910	-1.26%	7,400	-	-4.45%	-	-
11/22	4,090	4,090	3,950	3,960	-1.98%	14,900	-	-3.58%	-	-
11/21	4,010	4,040	4,010	4,040	+0.75%	4,500	-	-1.99%	-	-
11/20	4,050	4,050	3,960	4,010	-0.25%	8,900	-	-2.98%	-	-
11/17	4,070	4,070	4,010	4,020	-0.74%	3,200	-	-3.02%	-	-
11/16	4,000	4,060	3,990	4,050	+0.25%	6,800	-	-2.55%	-	-
11/15	4,080	4,080	4,010	4,040	-0.74%	2,700	-	-2.98%	-	-
11/14	3,960	4,130	3,940	4,070	+4.09%	5,800	-	-2.47%	-	-
11/13	3,980	3,980	3,870	3,910	-1.51%	8,400	-	-6.48%	-	-
11/10	3,990	4,000	3,920	3,970	-0.25%	5,100	-	-5.43%	-	-
11/09	4,030	4,030	3,950	3,980	0%	7,800	-	-5.37%	-	-
11/08	4,150	4,150	3,850	3,980	-3.86%	9,200	-	-5.62%	-	-
11/07	4,180	4,180	4,130	4,140	-0.24%	2,800	-	-2.08%	-	-
11/06	4,100	4,160	4,080	4,150	+2.47%	3,200	-	-1.87%	-	-
11/02	4,020	4,070	4,000	4,050	-0.25%	7,400	-	-4.23%	-	-
11/01	3,990	4,060	3,970	4,060	-0.73%	7,300	-	-4.11%	-	-
10/31	4,100	4,140	4,030	4,090	-0.24%	6,500	-	-3.4%	-	-
10/30	4,100	4,170	4,100	4,100	-0.97%	6,100	-	-3.21%	-	-
10/27	4,210	4,260	4,130	4,140	-1.43%	5,300	-	-2.29%	-	-
10/26	4,150	4,210	4,130	4,200	0%	4,800	-	-0.9%	-	-
10/25	4,270	4,320	4,150	4,200	-1.87%	11,200	-	-0.8%	-	-
10/24	4,360	4,360	4,280	4,280	-1.83%	4,400	-	+1.11%	-	-
10/23	4,330	4,360	4,300	4,360	+1.63%	7,600	-	+3.12%	-	-
10/20	4,260	4,290	4,260	4,290	-0.23%	2,400	-	+1.61%	-	-
10/19	4,300	4,300	4,290	4,300	+0.23%	2,300	-	+1.99%	-	-
10/18	4,330	4,330	4,200	4,290	-0.69%	3,300	-	+1.95%	-	-
10/17	4,330	4,330	4,230	4,320	-0.23%	5,000	-	+2.88%	-	-
10/16	4,320	4,330	4,290	4,330	+0.46%	3,700	-	+3.29%	-	-
10/13	4,300	4,350	4,290	4,310	+0.23%	3,600	-	+3.04%	-	-
10/12	4,260	4,320	4,210	4,300	+1.18%	8,800	-	+2.9%	-	-
10/11	4,280	4,310	4,230	4,250	-0.23%	5,200	-	+1.75%	-	-
10/10	4,240	4,280	4,200	4,260	0%	3,400	-	+1.99%	-	-
10/06	4,280	4,280	4,240	4,260	-1.62%	3,900	-	+2.01%	-	-
10/05	4,190	4,330	4,190	4,330	+3.34%	5,300	-	+3.69%	-	-
10/04	4,200	4,230	4,140	4,190	-1.41%	2,300	-	+0.5%	-	-
10/03	4,230	4,250	4,200	4,250	+0.24%	4,500	-	+1.94%	-	-
10/02	4,210	4,250	4,200	4,240	+1.44%	4,000	-	+1.83%	-	-
09/29	4,160	4,180	4,110	4,180	+0.72%	1,500	-	+0.38%	-	-
09/28	4,190	4,190	4,150	4,150	-0.48%	1,100	-	-0.36%	-	-
09/27	4,070	4,180	4,070	4,170	+2.46%	8,400	-	+0.05%	-	-
09/26	4,100	4,130	4,070	4,070	-1.69%	2,300	-	-2.42%	-	-
09/25	4,060	4,140	4,060	4,140	+0.73%	3,700	-	-0.96%	-	-
09/22	4,160	4,160	4,110	4,110	-1.2%	11,000	-	-1.82%	-	-
09/21	4,120	4,180	4,110	4,160	+1.22%	4,500	-	-0.74%	-	-
09/20	4,180	4,180	4,100	4,110	-1.67%	5,900	-	-2%	-	-
09/19	4,150	4,180	4,120	4,180	+0.97%	3,600	-	-0.41%	-	-
09/15	4,170	4,170	4,100	4,140	-1.9%	4,800	-	-1.41%	-	-
09/14	4,140	4,220	4,140	4,220	+2.18%	4,200	-	+0.48%	-	-
09/13	4,150	4,160	4,130	4,130	+0.73%	2,900	-	-1.62%	-	-
09/12	4,120	4,120	4,080	4,100	+0.49%	4,900	-	-2.38%	-	-
09/11	4,080	4,100	4,070	4,080	-1.21%	4,000	-	-2.9%	-	-
09/08	4,130	4,140	4,080	4,130	+0.24%	13,300	-	-1.71%	-	-
09/07	4,200	4,200	4,100	4,120	-2.14%	4,800	-	-1.97%	-	-
09/06	4,200	4,220	4,200	4,210	-0.71%	900	-	+0.17%	-	-
09/05	4,260	4,260	4,200	4,240	-0.47%	3,900	-	+0.9%	-	-
09/04	4,270	4,290	4,200	4,260	+0.47%	5,900	-	+1.45%	-	-
09/01	4,260	4,270	4,240	4,240	-0.24%	1,400	-	+1.1%	-	-
08/31	4,200	4,280	4,200	4,250	+2.16%	7,900	-	+1.48%	-	-
08/30	4,150	4,160	4,140	4,160	-0.72%	3,200	-	-0.57%	-	-
08/29	4,140	4,210	4,140	4,190	+1.95%	4,200	-	+0.19%	-	-
08/28	4,220	4,250	4,100	4,110	-3.07%	7,900	-	-1.72%	-	-
08/25	4,220	4,250	4,180	4,240	+0.47%	3,200	-	+1.29%	-	-
08/24	4,270	4,270	4,220	4,220	-0.24%	3,800	-	+0.86%	-	-
08/23	4,240	4,290	4,210	4,230	0%	9,400	-	+1.05%	-	-
08/22	4,280	4,290	4,130	4,230	-1.4%	12,600	-	+1.17%	-	-
08/21	4,300	4,340	4,250	4,290	0%	3,700	-	+2.75%	-	-
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%	-	-

長野銀行（8521）の株価チャート

2006/08/08～2006/12/29

株価推移

開示資料

決算

株式

チャート