長野銀行（8521）の株価チャート

2008/06/20

2008/01/28～2008/06/20

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
06/20	2,530	2,590	2,510	2,590	+2.78%	5,500	-	-4.81%	-	-
06/19	2,590	2,590	2,520	2,520	-3.82%	5,700	-	-7.76%	-	-
06/18	2,660	2,660	2,610	2,620	-1.5%	4,900	-	-4.45%	-	-
06/17	2,620	2,680	2,600	2,660	+1.53%	3,900	-	-3.13%	-	-
06/16	2,610	2,630	2,530	2,620	+1.16%	3,000	-	-4.59%	-	-
06/13	2,640	2,640	2,490	2,590	-3.72%	15,600	-	-5.78%	-	-
06/12	2,660	2,710	2,590	2,690	+3.07%	17,100	-	-2.22%	-	-
06/11	2,650	2,650	2,610	2,610	-1.88%	5,100	-	-5.13%	-	-
06/10	2,730	2,730	2,640	2,660	-0.75%	4,400	-	-3.48%	-	-
06/09	2,740	2,740	2,680	2,680	-2.19%	2,700	-	-2.86%	-	-
06/06	2,770	2,820	2,700	2,740	-0.36%	5,900	-	-0.58%	-	-
06/05	2,810	2,810	2,670	2,750	-0.72%	4,300	-	-0.47%	-	-
06/04	2,750	2,790	2,750	2,770	+0.73%	4,700	-	+0.14%	-	-
06/03	2,890	2,890	2,750	2,750	-4.84%	6,300	-	-0.65%	-	-
06/02	2,800	2,890	2,770	2,890	+1.76%	4,100	-	+4.41%	-	-
05/30	2,750	2,840	2,750	2,840	+2.9%	2,100	-	+2.75%	-	-
05/29	2,700	2,770	2,670	2,760	+2.99%	2,600	-	-0.14%	-	-
05/28	2,730	2,740	2,680	2,680	-3.6%	5,400	-	-3.14%	-	-
05/27	2,760	2,820	2,740	2,780	+3.35%	2,500	-	+0.29%	-	-
05/26	2,670	2,720	2,650	2,690	0%	4,600	-	-2.96%	-	-
05/23	2,880	2,880	2,690	2,690	-5.28%	8,500	-	-2.85%	-	-
05/22	2,770	2,850	2,670	2,840	+0.71%	6,600	-	+2.68%	-	-
05/21	2,810	2,840	2,760	2,820	-2.42%	8,300	-	+2.29%	-	-
05/20	2,860	2,900	2,850	2,890	-0.34%	4,700	-	+4.94%	-	-
05/19	2,840	2,900	2,840	2,900	+1.75%	5,700	-	+5.76%	-	-
05/16	2,840	2,860	2,770	2,850	+2.15%	6,800	-	+4.24%	-	-
05/15	2,760	2,820	2,710	2,790	+2.95%	4,500	-	+2.2%	-	-
05/14	2,700	2,740	2,610	2,710	+2.26%	6,200	-	-0.7%	-	-
05/13	2,650	2,670	2,560	2,650	-1.85%	4,600	-	-2.93%	-	-
05/12	2,600	2,700	2,600	2,700	+2.27%	3,100	-	-1.17%	-	-
05/09	2,720	2,740	2,640	2,640	-1.86%	3,400	-	-3.51%	-	-
05/08	2,740	2,780	2,670	2,690	-1.47%	3,800	-	-1.65%	-	-
05/07	2,800	2,800	2,730	2,730	-0.73%	3,800	-	+0.22%	-	-
05/02	2,710	2,760	2,710	2,750	+5.36%	9,100	-	+1.36%	-	-
05/01	2,830	2,860	2,610	2,610	-10%	19,100	-	-3.33%	-	-
04/30	2,810	2,900	2,800	2,900	+2.47%	8,200	-	+7.93%	-	-
04/28	2,850	2,850	2,800	2,830	+0.35%	5,200	-	+6.07%	-	-
04/25	2,790	2,820	2,790	2,820	+2.92%	3,900	-	+6.37%	-	-
04/24	2,740	2,780	2,730	2,740	-1.79%	2,600	-	+4.06%	-	-
04/23	2,840	2,860	2,710	2,790	-2.11%	9,300	-	+6.53%	-	-
04/22	2,820	2,850	2,780	2,850	+0.35%	4,900	-	+9.66%	-	-
04/21	2,810	2,840	2,760	2,840	+1.43%	4,900	-	+10.38%	-	-
04/18	2,800	2,800	2,740	2,800	+0.72%	3,500	-	+9.98%	-	-
04/17	2,690	2,780	2,690	2,780	+6.11%	4,000	-	+10.27%	-	-
04/16	2,550	2,620	2,530	2,620	+0.77%	2,500	-	+4.84%	-	-
04/15	2,630	2,630	2,570	2,600	-0.76%	2,100	-	+4.59%	-	-
04/14	2,540	2,700	2,540	2,620	-4.38%	5,500	-	+6.12%	-	-
04/11	2,560	2,750	2,560	2,740	+4.98%	3,800	-	+11.7%	-	-
04/10	2,660	2,710	2,590	2,610	-3.33%	3,000	-	+7.14%	-	-
04/09	2,770	2,770	2,690	2,700	-1.46%	3,300	-	+11.48%	-	-
04/08	2,720	2,830	2,720	2,740	-1.08%	3,900	-	+13.83%	-	-
04/07	2,780	2,780	2,680	2,770	+1.47%	2,800	-	+15.85%	-	-
04/04	2,640	2,740	2,640	2,730	+0.74%	4,000	-	+14.85%	-	-
04/03	2,750	2,780	2,700	2,710	-2.52%	5,600	-	+14.44%	-	-
04/02	2,830	2,830	2,730	2,780	+5.7%	10,600	-	+17.75%	-	-
04/01	2,460	2,630	2,450	2,630	+9.13%	10,300	-	+11.96%	-	-
03/31	2,490	2,490	2,370	2,410	-2.03%	3,900	-	+2.68%	-	-
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%	-	-

長野銀行（8521）の株価チャート

2008/01/28～2008/06/20

株価推移

開示資料

決算

株式

チャート