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

2007/08/07

2007/03/14～2007/08/07

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
08/07	3,740	3,740	3,670	3,690	-2.64%	6,100	-	-5.82%	-	-
08/06	3,780	3,790	3,770	3,790	+0.26%	2,700	-	-3.64%	-	-
08/03	3,760	3,780	3,730	3,780	-0.53%	1,700	-	-4.13%	-	-
08/02	3,880	3,880	3,740	3,800	-1.3%	7,800	-	-3.89%	-	-
08/01	3,890	3,890	3,820	3,850	-1.03%	5,600	-	-2.85%	-	-
07/31	3,890	3,890	3,790	3,890	+1.3%	4,100	-	-2.02%	-	-
07/30	3,820	3,840	3,800	3,840	-0.78%	2,800	-	-3.42%	-	-
07/27	3,890	3,920	3,870	3,870	-1.02%	4,800	-	-2.89%	-	-
07/26	3,930	3,950	3,910	3,910	-0.51%	3,700	-	-2.1%	-	-
07/25	3,930	3,940	3,920	3,930	-0.51%	3,100	-	-1.8%	-	-
07/24	3,980	3,980	3,940	3,950	-0.5%	4,600	-	-1.45%	-	-
07/23	4,010	4,010	3,950	3,970	-0.5%	8,100	-	-1.1%	-	-
07/20	3,960	3,990	3,960	3,990	+1.01%	2,900	-	-0.77%	-	-
07/19	3,930	3,970	3,930	3,950	+0.77%	3,300	-	-1.86%	-	-
07/18	3,950	3,950	3,920	3,920	-0.25%	3,200	-	-2.73%	-	-
07/17	3,940	3,970	3,930	3,930	-0.25%	3,600	-	-2.67%	-	-
07/13	3,940	3,970	3,940	3,940	+0.25%	4,800	-	-2.6%	-	-
07/12	3,950	3,960	3,920	3,930	+0.26%	3,600	-	-3.01%	-	-
07/11	3,970	3,990	3,910	3,920	-2.49%	6,100	-	-3.45%	-	-
07/10	3,990	4,020	3,990	4,020	+1.01%	1,900	-	-1.2%	-	-
07/09	3,970	4,010	3,970	3,980	0%	2,100	-	-2.33%	-	-
07/06	4,010	4,020	3,980	3,980	-1.49%	7,000	-	-2.47%	-	-
07/05	4,020	4,050	4,020	4,040	+0.5%	3,300	-	-1.22%	-	-
07/04	4,010	4,030	4,010	4,020	-0.74%	3,500	-	-1.83%	-	-
07/03	4,040	4,060	4,030	4,050	-0.49%	5,700	-	-1.2%	-	-
07/02	4,080	4,100	4,050	4,070	+0.49%	7,400	-	-0.83%	-	-
06/29	4,010	4,050	4,000	4,050	0%	6,800	-	-1.39%	-	-
06/28	4,010	4,050	4,000	4,050	+0.5%	4,700	-	-1.48%	-	-
06/27	4,070	4,070	4,000	4,030	+0.25%	18,700	-	-2.11%	-	-
06/26	4,030	4,040	3,940	4,020	-0.25%	13,200	-	-2.5%	-	-
06/25	4,090	4,090	4,030	4,030	-1.23%	8,100	-	-2.37%	-	-
06/22	4,100	4,100	4,080	4,080	-0.49%	5,900	-	-1.31%	-	-
06/21	4,090	4,120	4,050	4,100	0%	6,800	-	-0.87%	-	-
06/20	4,040	4,100	4,040	4,100	+0.49%	2,800	-	-0.92%	-	-
06/19	4,110	4,120	4,050	4,080	-0.49%	6,900	-	-1.47%	-	-
06/18	4,150	4,150	4,090	4,100	-0.97%	3,600	-	-1.11%	-	-
06/15	4,110	4,140	4,100	4,140	+1.22%	3,600	-	-0.34%	-	-
06/14	4,080	4,110	4,080	4,090	+0.25%	1,800	-	-1.64%	-	-
06/13	4,080	4,090	4,050	4,080	-0.73%	2,500	-	-2.06%	-	-
06/12	4,120	4,130	4,110	4,110	-0.24%	2,700	-	-1.56%	-	-
06/11	4,140	4,140	4,110	4,120	+0.49%	2,600	-	-1.48%	-	-
06/08	4,170	4,170	4,060	4,100	-0.73%	12,000	-	-2.12%	-	-
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%	-	-

長野銀行（8521）の株価チャート

2007/03/14～2007/08/07

株価推移

開示資料

決算

株式

チャート