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

2007/06/07

2007/01/12～2007/06/07

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
2007
06/07	4,160	4,160	4,100	4,130	-0.48%	4,800	-	-1.53%	-	-
06/06	4,150	4,170	4,150	4,150	-0.72%	1,800	-	-1.14%	-	-
06/05	4,100	4,180	4,100	4,180	+1.21%	4,800	-	-0.41%	-	-
06/04	4,150	4,160	4,130	4,130	-1.43%	4,500	-	-1.53%	-	-
06/01	4,170	4,190	4,140	4,190	+0.48%	4,800	-	-0.07%	-	-
05/31	4,130	4,170	4,130	4,170	+0.97%	2,300	-	-0.52%	-	-
05/30	4,180	4,180	4,110	4,130	-0.96%	5,800	-	-1.41%	-	-
05/29	4,170	4,230	4,150	4,170	+0.48%	8,000	-	-0.48%	-	-
05/28	4,200	4,200	4,140	4,150	0%	1,500	-	-0.95%	-	-
05/25	4,150	4,190	4,130	4,150	-1.19%	6,600	-	-1.05%	-	-
05/24	4,180	4,200	4,130	4,200	+0.48%	3,700	-	+0.07%	-	-
05/23	4,190	4,200	4,170	4,180	+0.97%	8,300	-	-0.52%	-	-
05/22	4,160	4,170	4,110	4,140	-0.96%	6,200	-	-1.52%	-	-
05/21	4,130	4,180	4,120	4,180	+1.46%	3,100	-	-0.67%	-	-
05/18	4,180	4,180	4,100	4,120	-0.72%	7,100	-	-2.23%	-	-
05/17	4,210	4,210	4,140	4,150	-0.95%	2,800	-	-1.73%	-	-
05/16	4,160	4,240	4,160	4,190	-0.24%	2,600	-	-0.97%	-	-
05/15	4,300	4,300	4,200	4,200	-2.1%	3,500	-	-0.83%	-	-
05/14	4,240	4,320	4,210	4,290	+0.94%	5,300	-	+1.23%	-	-
05/11	4,330	4,330	4,200	4,250	-1.16%	3,600	-	+0.26%	-	-
05/10	4,290	4,320	4,280	4,300	+0.23%	1,900	-	+1.51%	-	-
05/09	4,230	4,340	4,230	4,290	0%	5,700	-	+1.32%	-	-
05/08	4,280	4,330	4,250	4,290	-0.23%	2,700	-	+1.3%	-	-
05/07	4,200	4,300	4,200	4,300	+2.14%	4,100	-	+1.49%	-	-
05/02	4,230	4,230	4,190	4,210	-0.47%	4,300	-	-0.59%	-	-
05/01	4,130	4,260	4,130	4,230	+2.42%	5,900	-	-0.14%	-	-
04/27	4,120	4,170	4,100	4,130	+0.49%	4,700	-	-2.59%	-	-
04/26	4,150	4,170	4,110	4,110	0%	5,300	-	-3.18%	-	-
04/25	4,160	4,160	4,080	4,110	-1.44%	3,400	-	-3.29%	-	-
04/24	4,090	4,180	4,080	4,170	+2.21%	6,900	-	-1.91%	-	-
04/23	4,170	4,180	4,070	4,080	-1.69%	7,700	-	-3.95%	-	-
04/20	4,180	4,190	4,100	4,150	-0.72%	8,000	-	-2.31%	-	-
04/19	4,260	4,270	4,170	4,180	-1.88%	6,200	-	-1.62%	-	-
04/18	4,220	4,300	4,200	4,260	+0.95%	4,800	-	+0.35%	-	-
04/17	4,290	4,330	4,190	4,220	-2.54%	6,900	-	-0.54%	-	-
04/16	4,260	4,330	4,260	4,330	+2.85%	4,900	-	+1.95%	-	-
04/13	4,250	4,250	4,200	4,210	-1.17%	4,600	-	-0.82%	-	-
04/12	4,310	4,310	4,200	4,260	-1.16%	2,600	-	+0.31%	-	-
04/11	4,300	4,340	4,290	4,310	-0.92%	3,200	-	+1.6%	-	-
04/10	4,300	4,360	4,300	4,350	0%	2,200	-	+2.72%	-	-
04/09	4,320	4,350	4,320	4,350	+1.16%	1,400	-	+2.93%	-	-
04/06	4,270	4,310	4,270	4,300	+0.47%	1,200	-	+1.9%	-	-
04/05	4,320	4,320	4,280	4,280	-0.7%	3,000	-	+1.47%	-	-
04/04	4,230	4,360	4,230	4,310	+3.11%	5,800	-	+2.23%	-	-
04/03	4,240	4,250	4,180	4,180	-1.42%	5,600	-	-0.97%	-	-
04/02	4,300	4,310	4,230	4,240	-1.85%	4,500	-	+0.17%	-	-
03/30	4,350	4,360	4,280	4,320	-0.23%	4,600	-	+1.79%	-	-
03/29	4,210	4,350	4,190	4,330	+1.64%	5,100	-	+1.86%	-	-
03/28	4,250	4,290	4,220	4,260	+0.47%	5,800	-	+0.07%	-	-
03/27	4,310	4,310	4,210	4,240	-2.08%	2,800	-	-0.47%	-	-
03/26	4,300	4,340	4,160	4,330	+1.88%	9,700	-	+1.5%	-	-
03/23	4,270	4,270	4,210	4,250	+0.71%	7,500	-	-0.42%	-	-
03/22	4,160	4,230	4,150	4,220	+1.93%	4,200	-	-1.29%	-	-
03/20	4,100	4,160	4,100	4,140	+1.22%	3,500	-	-3.32%	-	-
03/19	4,120	4,120	4,060	4,090	0%	4,300	-	-4.68%	-	-
03/16	4,190	4,190	4,050	4,090	-2.15%	6,600	-	-4.95%	-	-
03/15	4,120	4,200	4,120	4,180	+2.45%	4,400	-	-3.04%	-	-
03/14	4,140	4,150	4,080	4,080	-3.09%	6,700	-	-5.47%	-	-
03/13	4,320	4,320	4,210	4,210	-2.55%	1,900	-	-2.68%	-	-
03/12	4,300	4,320	4,250	4,320	+0.93%	2,500	-	-0.16%	-	-
03/09	4,180	4,300	4,120	4,280	+0.71%	11,700	-	-1.13%	-	-
03/08	4,190	4,250	4,160	4,250	+2.41%	2,400	-	-1.96%	-	-
03/07	4,170	4,210	4,110	4,150	+0.73%	5,900	-	-4.31%	-	-
03/06	4,070	4,130	4,070	4,120	0%	5,000	-	-5.2%	-	-
03/05	4,100	4,130	4,100	4,120	-1.9%	6,800	-	-5.35%	-	-
03/02	4,270	4,270	4,160	4,200	-1.41%	10,600	-	-3.71%	-	-
03/01	4,240	4,290	4,190	4,260	+0.95%	6,900	-	-2.52%	-	-
02/28	4,310	4,410	4,120	4,220	-5.17%	18,900	-	-3.61%	-	-
02/27	4,480	4,480	4,440	4,450	-0.67%	4,000	-	+1.37%	-	-
02/26	4,520	4,530	4,480	4,480	-0.88%	4,600	-	+1.98%	-	-
02/23	4,500	4,520	4,480	4,520	+0.67%	10,900	-	+2.91%	-	-
02/22	4,480	4,490	4,470	4,490	+0.22%	8,200	-	+2.3%	-	-
02/21	4,340	4,500	4,340	4,480	+3.46%	14,400	-	+2.17%	-	-
02/20	4,370	4,370	4,330	4,330	-1.37%	3,000	-	-1.28%	-	-
02/19	4,390	4,420	4,370	4,390	+0.23%	3,400	-	-0.02%	-	-
02/16	4,430	4,430	4,350	4,380	-1.13%	3,600	-	-0.25%	-	-
02/15	4,390	4,430	4,350	4,430	+1.14%	7,000	-	+1%	-	-
02/14	4,370	4,450	4,370	4,380	0%	8,700	-	+0.05%	-	-
02/13	4,390	4,460	4,350	4,380	0%	4,500	-	+0.05%	-	-
02/09	4,320	4,400	4,320	4,380	+2.1%	4,700	-	+0.14%	-	-
02/08	4,320	4,360	4,290	4,290	-0.46%	3,400	-	-1.92%	-	-
02/07	4,310	4,370	4,300	4,310	-0.23%	3,600	-	-1.46%	-	-
02/06	4,240	4,340	4,240	4,320	+1.89%	8,800	-	-1.21%	-	-
02/05	4,380	4,380	4,200	4,240	-2.97%	7,800	-	-3.02%	-	-
02/02	4,400	4,400	4,370	4,370	-1.58%	5,500	-	-0.07%	-	-
02/01	4,310	4,440	4,280	4,440	+3.26%	7,200	-	+1.63%	-	-
01/31	4,380	4,380	4,300	4,300	-1.38%	3,800	-	-1.49%	-	-
01/30	4,310	4,400	4,310	4,360	+1.16%	4,700	-	-0.14%	-	-
01/29	4,340	4,340	4,280	4,310	-0.92%	8,600	-	-1.24%	-	-
01/26	4,350	4,360	4,330	4,350	-1.14%	3,400	-	-0.25%	-	-
01/25	4,460	4,460	4,380	4,400	-1.35%	4,500	-	+0.94%	-	-
01/24	4,500	4,530	4,450	4,460	-1.11%	7,500	-	+2.41%	-	-
01/23	4,500	4,540	4,470	4,510	-0.44%	10,500	-	+3.73%	-	-
01/22	4,420	4,530	4,420	4,530	+1.57%	16,700	-	+4.43%	-	-
01/19	4,380	4,470	4,380	4,460	+0.68%	5,200	-	+3.05%	-	-
01/18	4,410	4,480	4,360	4,430	+0.68%	9,700	-	+2.52%	-	-
01/17	4,440	4,440	4,320	4,400	-2%	6,300	-	+2.06%	-	-
01/16	4,470	4,490	4,450	4,490	+0.45%	3,900	-	+4.3%	-	-
01/15	4,400	4,480	4,400	4,470	+1.82%	11,400	-	+4%	-	-
01/12	4,260	4,400	4,260	4,390	+3.29%	7,000	-	+2.38%	-	-

長野銀行（8521）の株価チャート

2007/01/12～2007/06/07

株価推移

開示資料

決算

株式

チャート