長野銀行（8521）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料で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

2008/05/13

2007/12/11～2008/05/13

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
2008
05/13	265	267	256	265	-1.85%	46,000	-	-2.93%	-	-
05/12	260	270	260	270	+2.27%	31,000	-	-1.1%	-	-
05/09	272	274	264	264	-1.86%	34,000	-	-3.65%	-	-
05/08	274	278	267	269	-1.47%	38,000	-	-1.82%	-	-
05/07	280	280	273	273	-0.73%	38,000	-	+0.37%	-	-
05/02	271	276	271	275	+5.36%	91,000	-	+1.48%	-	-
05/01	283	286	261	261	-10%	191,000	-	-3.33%	-	-
04/30	281	290	280	290	+2.47%	82,000	-	+7.81%	-	-
04/28	285	285	280	283	+0.35%	52,000	-	+5.99%	-	-
04/25	279	282	279	282	+2.92%	39,000	-	+6.42%	-	-
04/24	274	278	273	274	-1.79%	26,000	-	+4.18%	-	-
04/23	284	286	271	279	-2.11%	93,000	-	+6.49%	-	-
04/22	282	285	278	285	+0.35%	49,000	-	+9.62%	-	-
04/21	281	284	276	284	+1.43%	49,000	-	+10.51%	-	-
04/18	280	280	274	280	+0.72%	35,000	-	+9.8%	-	-
04/17	269	278	269	278	+6.11%	40,000	-	+10.32%	-	-
04/16	255	262	253	262	+0.77%	25,000	-	+4.8%	-	-
04/15	263	263	257	260	-0.76%	21,000	-	+4.42%	-	-
04/14	254	270	254	262	-4.38%	55,000	-	+6.07%	-	-
04/11	256	275	256	274	+4.98%	38,000	-	+11.84%	-	-
04/10	266	271	259	261	-3.33%	30,000	-	+6.97%	-	-
04/09	277	277	269	270	-1.46%	33,000	-	+11.57%	-	-
04/08	272	283	272	274	-1.08%	39,000	-	+13.69%	-	-
04/07	278	278	268	277	+1.47%	28,000	-	+15.9%	-	-
04/04	264	274	264	273	+0.74%	40,000	-	+14.71%	-	-
04/03	275	278	270	271	-2.52%	56,000	-	+14.35%	-	-
04/02	283	283	273	278	+5.7%	106,000	-	+17.8%	-	-
04/01	246	263	245	263	+9.13%	103,000	-	+11.91%	-	-
03/31	249	249	237	241	-2.03%	39,000	-	+2.55%	-	-
03/28	244	246	239	246	+2.07%	37,000	-	+4.68%	-	-
03/27	230	241	230	241	+4.78%	33,000	-	+2.12%	-	-
03/26	250	250	230	230	-5.35%	77,000	-	-2.54%	-	-
03/25	235	243	234	243	+1.67%	56,000	-	+2.53%	-	-
03/24	240	241	238	239	+0.42%	62,000	-	+0.84%	-	-
03/21	243	243	233	238	0%	114,000	-	0%	-	-
03/19	235	243	231	238	+3.48%	55,000	-	0%	-	-
03/18	225	231	220	230	+4.55%	61,000	-	-3.77%	-	-
03/17	219	222	216	220	+1.38%	39,000	-	-8.33%	-	-
03/14	217	220	216	217	+0.46%	146,000	-	-10.33%	-	-
03/13	217	222	215	216	-3.57%	93,000	-	-11.84%	-	-
03/12	232	237	223	224	-1.75%	111,000	-	-9.68%	-	-
03/11	217	229	216	228	+4.59%	85,000	-	-9.16%	-	-
03/10	217	220	216	218	-1.8%	41,000	-	-13.83%	-	-
03/07	222	227	221	222	-4.72%	37,000	-	-13.28%	-	-
03/06	222	237	221	233	+3.56%	46,000	-	-9.69%	-	-
03/05	227	231	225	225	-3.02%	68,000	-	-13.13%	-	-
03/04	239	239	231	232	-0.85%	93,000	-	-11.11%	-	-
03/03	242	242	228	234	-3.31%	75,000	-	-10.69%	-	-
02/29	250	250	242	242	-3.97%	77,000	-	-7.98%	-	-
02/28	252	254	250	252	-0.4%	22,000	-	-4.55%	-	-
02/27	250	256	250	253	+2.02%	50,000	-	-4.17%	-	-
02/26	258	258	248	248	-3.5%	53,000	-	-6.06%	-	-
02/25	252	261	252	257	+1.18%	64,000	-	-3.02%	-	-
02/22	264	265	254	254	-1.93%	100,000	-	-4.15%	-	-
02/21	251	259	250	259	+5.28%	55,000	-	-2.63%	-	-
02/20	252	252	246	246	-2.77%	64,000	-	-7.17%	-	-
02/19	257	257	252	253	+0.4%	34,000	-	-4.89%	-	-
02/18	254	256	250	252	-0.4%	36,000	-	-5.26%	-	-
02/15	251	254	248	253	+0.8%	74,000	-	-4.89%	-	-
02/14	252	258	246	251	0%	120,000	-	-5.99%	-	-
02/13	259	265	250	251	-3.09%	65,000	-	-5.99%	-	-
02/12	262	269	259	259	-8.16%	48,000	-	-3%	-	-
02/08	289	289	280	282	0%	21,000	-	+5.62%	-	-
02/07	278	282	265	282	+1.44%	47,000	-	+5.62%	-	-
02/06	293	293	278	278	-7.33%	48,000	-	+4.12%	-	-
02/05	284	300	284	300	+2.39%	67,000	-	+11.94%	-	-
02/04	288	296	284	293	+3.53%	64,000	-	+9.74%	-	-
02/01	277	283	270	283	0%	63,000	-	+5.99%	-	-
01/31	256	283	256	283	+9.27%	85,000	-	+5.99%	-	-
01/30	270	270	258	259	-2.26%	43,000	-	-2.63%	-	-
01/29	267	271	262	265	+3.52%	40,000	-	-0.75%	-	-
01/28	267	267	256	256	-3.76%	52,000	-	-4.48%	-	-
01/25	272	272	263	266	-1.12%	44,000	-	-1.12%	-	-
01/24	266	271	265	269	+3.86%	27,000	-	-0.37%	-	-
01/23	270	270	254	259	+2.78%	68,000	-	-4.43%	-	-
01/22	253	260	250	252	-3.82%	70,000	-	-7.69%	-	-
01/21	264	270	256	262	-1.13%	77,000	-	-4.73%	-	-
01/18	256	269	253	265	+0.76%	61,000	-	-4.33%	-	-
01/17	250	264	250	263	+4.37%	56,000	-	-5.4%	-	-
01/16	246	253	246	252	+0.4%	63,000	-	-10%	-	-
01/15	260	261	249	251	-3.09%	51,000	-	-10.99%	-	-
01/11	264	265	256	259	0%	68,000	-	-8.8%	-	-
01/10	261	264	259	259	-4.07%	55,000	-	-9.44%	-	-
01/09	251	271	248	270	+7.57%	75,000	-	-5.92%	-	-
01/08	253	254	250	251	-2.71%	69,000	-	-12.85%	-	-
01/07	262	262	256	258	-2.27%	85,000	-	-11.03%	-	-
01/04	276	276	258	264	-4.35%	87,000	-	-9.28%	-	-
2007
12/28	281	282	276	276	-2.82%	31,000	-	-5.15%	-	-
12/27	285	289	282	284	-2.74%	72,000	-	-2.41%	-	-
12/26	286	293	286	292	-0.68%	39,000	-	+0.34%	-	-
12/25	293	295	291	294	+5.38%	66,000	-	+1.03%	-	-
12/21	284	285	273	279	+0.36%	125,000	-	-4.12%	-	-
12/20	274	279	270	278	+0.36%	54,000	-	-4.47%	-	-
12/19	276	282	276	277	-2.46%	59,000	-	-4.81%	-	-
12/18	285	285	277	284	+1.07%	52,000	-	-2.07%	-	-
12/17	279	295	279	281	-2.09%	47,000	-	-2.77%	-	-
12/14	282	287	280	287	0%	121,000	-	-0.35%	-	-
12/13	296	296	283	287	-3.37%	86,000	-	0%	-	-
12/12	301	313	296	297	-2.62%	102,000	-	+3.85%	-	-
12/11	306	310	304	305	-0.33%	64,000	-	+6.64%	-	-

長野銀行（8521）の株価チャート

2007/12/11～2008/05/13

株価推移

開示資料

決算

株式

チャート