長野銀行（8521）の株価チャート

2008/03/28

2007/10/30～2008/03/28

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
2008
03/28	2,440	2,460	2,390	2,460	+2.07%	3,700	-	+4.59%	-	-
03/27	2,300	2,410	2,300	2,410	+4.78%	3,300	-	+2.25%	-	-
03/26	2,500	2,500	2,300	2,300	-5.35%	7,700	-	-2.5%	-	-
03/25	2,350	2,430	2,340	2,430	+1.67%	5,600	-	+2.62%	-	-
03/24	2,400	2,410	2,380	2,390	+0.42%	6,200	-	+0.76%	-	-
03/21	2,430	2,430	2,330	2,380	0%	11,400	-	+0.08%	-	-
03/19	2,350	2,430	2,310	2,380	+3.48%	5,500	-	-0.13%	-	-
03/18	2,250	2,310	2,200	2,300	+4.55%	6,100	-	-3.69%	-	-
03/17	2,190	2,220	2,160	2,200	+1.38%	3,900	-	-8.33%	-	-
03/14	2,170	2,200	2,160	2,170	+0.46%	14,600	-	-10.48%	-	-
03/13	2,170	2,220	2,150	2,160	-3.57%	9,300	-	-11.84%	-	-
03/12	2,320	2,370	2,230	2,240	-1.75%	11,100	-	-9.49%	-	-
03/11	2,170	2,290	2,160	2,280	+4.59%	8,500	-	-9.02%	-	-
03/10	2,170	2,200	2,160	2,180	-1.8%	4,100	-	-13.9%	-	-
03/07	2,220	2,270	2,210	2,220	-4.72%	3,700	-	-13.21%	-	-
03/06	2,220	2,370	2,210	2,330	+3.56%	4,600	-	-9.76%	-	-
03/05	2,270	2,310	2,250	2,250	-3.02%	6,800	-	-13.19%	-	-
03/04	2,390	2,390	2,310	2,320	-0.85%	9,300	-	-11.04%	-	-
03/03	2,420	2,420	2,280	2,340	-3.31%	7,500	-	-10.62%	-	-
02/29	2,500	2,500	2,420	2,420	-3.97%	7,700	-	-8.02%	-	-
02/28	2,520	2,540	2,500	2,520	-0.4%	2,200	-	-4.62%	-	-
02/27	2,500	2,560	2,500	2,530	+2.02%	5,000	-	-4.31%	-	-
02/26	2,580	2,580	2,480	2,480	-3.5%	5,300	-	-6.2%	-	-
02/25	2,520	2,610	2,520	2,570	+1.18%	6,400	-	-3.02%	-	-
02/22	2,640	2,650	2,540	2,540	-1.93%	10,000	-	-4.26%	-	-
02/21	2,510	2,590	2,500	2,590	+5.28%	5,500	-	-2.48%	-	-
02/20	2,520	2,520	2,460	2,460	-2.77%	6,400	-	-7.31%	-	-
02/19	2,570	2,570	2,520	2,530	+0.4%	3,400	-	-4.74%	-	-
02/18	2,540	2,560	2,500	2,520	-0.4%	3,600	-	-5.19%	-	-
02/15	2,510	2,540	2,480	2,530	+0.8%	7,400	-	-4.92%	-	-
02/14	2,520	2,580	2,460	2,510	0%	12,000	-	-5.92%	-	-
02/13	2,590	2,650	2,500	2,510	-3.09%	6,500	-	-5.92%	-	-
02/12	2,620	2,690	2,590	2,590	-8.16%	4,800	-	-3%	-	-
02/08	2,890	2,890	2,800	2,820	0%	2,100	-	+5.54%	-	-
02/07	2,780	2,820	2,650	2,820	+1.44%	4,700	-	+5.62%	-	-
02/06	2,930	2,930	2,780	2,780	-7.33%	4,800	-	+4.08%	-	-
02/05	2,840	3,000	2,840	3,000	+2.39%	6,700	-	+12.11%	-	-
02/04	2,880	2,960	2,840	2,930	+3.53%	6,400	-	+9.57%	-	-
02/01	2,770	2,830	2,700	2,830	0%	6,300	-	+6.07%	-	-
01/31	2,560	2,830	2,560	2,830	+9.27%	8,500	-	+6.15%	-	-
01/30	2,700	2,700	2,580	2,590	-2.26%	4,300	-	-2.78%	-	-
01/29	2,670	2,710	2,620	2,650	+3.52%	4,000	-	-0.9%	-	-
01/28	2,670	2,670	2,560	2,560	-3.76%	5,200	-	-4.48%	-	-
01/25	2,720	2,720	2,630	2,660	-1.12%	4,400	-	-1.23%	-	-
01/24	2,660	2,710	2,650	2,690	+3.86%	2,700	-	-0.41%	-	-
01/23	2,700	2,700	2,540	2,590	+2.78%	6,800	-	-4.5%	-	-
01/22	2,530	2,600	2,500	2,520	-3.82%	7,000	-	-7.73%	-	-
01/21	2,640	2,700	2,560	2,620	-1.13%	7,700	-	-4.8%	-	-
01/18	2,560	2,690	2,530	2,650	+0.76%	6,100	-	-4.3%	-	-
01/17	2,500	2,640	2,500	2,630	+4.37%	5,600	-	-5.53%	-	-
01/16	2,460	2,530	2,460	2,520	+0.4%	6,300	-	-10.03%	-	-
01/15	2,600	2,610	2,490	2,510	-3.09%	5,100	-	-11.02%	-	-
01/11	2,640	2,650	2,560	2,590	0%	6,800	-	-8.93%	-	-
01/10	2,610	2,640	2,590	2,590	-4.07%	5,500	-	-9.44%	-	-
01/09	2,510	2,710	2,480	2,700	+7.57%	7,500	-	-6.05%	-	-
01/08	2,530	2,540	2,500	2,510	-2.71%	6,900	-	-12.91%	-	-
01/07	2,620	2,620	2,560	2,580	-2.27%	8,500	-	-10.88%	-	-
01/04	2,760	2,760	2,580	2,640	-4.35%	8,700	-	-9.15%	-	-
2007
12/28	2,810	2,820	2,760	2,760	-2.82%	3,100	-	-5.22%	-	-
12/27	2,850	2,890	2,820	2,840	-2.74%	7,200	-	-2.54%	-	-
12/26	2,860	2,930	2,860	2,920	-0.68%	3,900	-	+0.24%	-	-
12/25	2,930	2,950	2,910	2,940	+5.38%	6,600	-	+1.07%	-	-
12/21	2,840	2,850	2,730	2,790	+0.36%	12,500	-	-3.99%	-	-
12/20	2,740	2,790	2,700	2,780	+0.36%	5,400	-	-4.47%	-	-
12/19	2,760	2,820	2,760	2,770	-2.46%	5,900	-	-4.75%	-	-
12/18	2,850	2,850	2,770	2,840	+1.07%	5,200	-	-2.1%	-	-
12/17	2,790	2,950	2,790	2,810	-2.09%	4,700	-	-2.67%	-	-
12/14	2,820	2,870	2,800	2,870	0%	12,100	-	-0.31%	-	-
12/13	2,960	2,960	2,830	2,870	-3.37%	8,600	-	+0.07%	-	-
12/12	3,010	3,130	2,960	2,970	-2.62%	10,200	-	+3.74%	-	-
12/11	3,060	3,100	3,040	3,050	-0.33%	6,400	-	+6.76%	-	-
12/10	3,000	3,080	3,000	3,060	+0.99%	5,600	-	+7.41%	-	-
12/07	3,050	3,100	3,030	3,030	-0.33%	4,300	-	+6.43%	-	-
12/06	3,080	3,080	3,000	3,040	0%	4,700	-	+6.7%	-	-
12/05	3,000	3,050	3,000	3,040	+0.33%	4,000	-	+6.74%	-	-
12/04	3,100	3,100	3,030	3,030	-1.62%	7,900	-	+6.5%	-	-
12/03	3,130	3,130	3,050	3,080	+3.36%	14,400	-	+8.34%	-	-
11/30	2,970	3,010	2,970	2,980	+1.02%	6,600	-	+5.08%	-	-
11/29	2,890	2,970	2,890	2,950	+2.08%	6,500	-	+4.2%	-	-
11/28	2,840	2,890	2,830	2,890	+1.4%	6,000	-	+2.12%	-	-
11/27	2,750	2,860	2,720	2,850	-0.35%	8,600	-	+0.67%	-	-
11/26	2,740	2,860	2,740	2,860	+2.51%	4,800	-	+0.95%	-	-
11/22	2,820	2,840	2,720	2,790	0%	14,400	-	-1.62%	-	-
11/21	2,760	2,820	2,740	2,790	-1.06%	10,500	-	-1.86%	-	-
11/20	2,780	2,820	2,760	2,820	-0.35%	5,600	-	-1.05%	-	-
11/19	2,870	2,870	2,810	2,830	-1.39%	4,400	-	-1.01%	-	-
11/16	2,820	2,870	2,790	2,870	0%	10,200	-	-0.03%	-	-
11/15	2,780	2,870	2,780	2,870	+5.13%	6,600	-	-0.45%	-	-
11/14	2,660	2,800	2,660	2,730	+4.6%	9,000	-	-5.67%	-	-
11/13	2,530	2,650	2,510	2,610	+5.24%	10,100	-	-10.31%	-	-
11/12	2,620	2,660	2,480	2,480	-5.34%	6,100	-	-15.39%	-	-
11/09	2,640	2,680	2,610	2,620	+1.16%	5,900	-	-11.37%	-	-
11/08	2,730	2,740	2,560	2,590	-5.82%	9,500	-	-13%	-	-
11/07	2,860	2,860	2,750	2,750	-2.14%	4,300	-	-8.3%	-	-
11/06	2,860	2,930	2,760	2,810	-1.4%	11,400	-	-6.74%	-	-
11/05	2,940	2,940	2,850	2,850	-5.32%	7,600	-	-5.72%	-	-
11/02	3,060	3,060	3,000	3,010	-2.59%	6,400	-	-0.79%	-	-
11/01	3,000	3,110	2,980	3,090	+3%	9,200	-	+1.64%	-	-
10/31	2,980	3,030	2,980	3,000	+0.67%	7,900	-	-1.25%	-	-
10/30	3,000	3,010	2,950	2,980	+0.34%	7,400	-	-1.97%	-	-

長野銀行（8521）の株価チャート

2007/10/30～2008/03/28

株価推移

開示資料

決算

株式

チャート