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

2008/10/10

2008/05/21～2008/10/10

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
10/10	163	163	155	155	-6.06%	63,000	-	-21.72%	-	-
10/09	157	170	155	165	+3.13%	76,000	-	-17.91%	-	-
10/08	171	175	160	160	-9.09%	93,000	-	-20.79%	-	-
10/07	164	185	164	176	-6.88%	83,000	-	-13.73%	-	-
10/06	198	198	188	189	-6.9%	39,000	-	-8.25%	-	-
10/03	206	206	197	203	-1.46%	21,000	-	-1.93%	-	-
10/02	211	211	206	206	-1.9%	40,000	-	-0.48%	-	-
10/01	200	210	196	210	+5.53%	51,000	-	+1.45%	-	-
09/30	191	204	191	199	-1.49%	53,000	-	-3.86%	-	-
09/29	207	210	200	202	-2.42%	57,000	-	-2.88%	-	-
09/26	216	216	195	207	-4.17%	119,000	-	-0.48%	-	-
09/25	210	217	210	216	-0.46%	51,000	-	+3.85%	-	-
09/24	214	220	208	217	+1.4%	57,000	-	+4.33%	-	-
09/22	223	225	210	214	-1.83%	145,000	-	+3.38%	-	-
09/19	200	218	200	218	+6.34%	126,000	-	+5.31%	-	-
09/18	199	205	193	205	+2.5%	63,000	-	-0.97%	-	-
09/17	195	202	190	200	+5.26%	79,000	-	-3.38%	-	-
09/16	192	195	185	190	-7.32%	99,000	-	-8.65%	-	-
09/12	200	205	199	205	+4.06%	109,000	-	-1.91%	-	-
09/11	198	200	197	197	-2.96%	98,000	-	-5.74%	-	-
09/10	202	206	197	203	-0.49%	92,000	-	-3.33%	-	-
09/09	215	215	204	204	-3.77%	34,000	-	-2.86%	-	-
09/08	202	215	202	212	+3.92%	63,000	-	+0.47%	-	-
09/05	203	207	200	204	0%	65,000	-	-3.32%	-	-
09/04	210	210	202	204	-2.86%	42,000	-	-3.32%	-	-
09/03	207	210	207	210	+1.45%	18,000	-	-0.94%	-	-
09/02	212	212	207	207	-2.36%	52,000	-	-2.36%	-	-
09/01	214	215	209	212	-1.4%	47,000	-	-0.47%	-	-
08/29	208	215	208	215	+2.87%	62,000	-	+0.94%	-	-
08/28	207	209	205	209	-0.48%	22,000	-	-1.88%	-	-
08/27	210	211	207	210	-2.33%	25,000	-	-1.87%	-	-
08/26	208	215	207	215	+1.9%	26,000	-	0%	-	-
08/25	208	214	207	211	+0.48%	59,000	-	-1.86%	-	-
08/22	214	214	207	210	+0.48%	108,000	-	-2.78%	-	-
08/21	206	209	205	209	+2.45%	38,000	-	-3.24%	-	-
08/20	202	205	202	204	-0.97%	25,000	-	-5.99%	-	-
08/19	206	207	203	206	-1.9%	39,000	-	-5.5%	-	-
08/18	208	215	207	210	+1.45%	58,000	-	-4.11%	-	-
08/15	206	208	206	207	-0.48%	24,000	-	-5.91%	-	-
08/14	209	212	208	208	-1.89%	33,000	-	-6.31%	-	-
08/13	215	216	207	212	-2.3%	53,000	-	-4.93%	-	-
08/12	218	222	217	217	+0.46%	42,000	-	-3.13%	-	-
08/11	210	217	210	216	+1.89%	27,000	-	-4.42%	-	-
08/08	211	216	209	212	+0.47%	30,000	-	-6.61%	-	-
08/07	216	216	207	211	-4.52%	46,000	-	-7.86%	-	-
08/06	217	221	212	221	+2.79%	68,000	-	-4.33%	-	-
08/05	214	215	214	215	0%	38,000	-	-7.73%	-	-
08/04	218	218	214	215	-1.83%	89,000	-	-8.51%	-	-
08/01	220	222	217	219	-0.45%	71,000	-	-7.59%	-	-
07/31	220	220	217	220	0%	49,000	-	-7.95%	-	-
07/30	217	221	217	220	+1.85%	76,000	-	-8.71%	-	-
07/29	216	216	215	216	-0.46%	74,000	-	-11.11%	-	-
07/28	218	218	216	217	-1.81%	61,000	-	-11.07%	-	-
07/25	225	233	220	221	-3.07%	63,000	-	-10.16%	-	-
07/24	225	231	225	228	+0.88%	72,000	-	-7.69%	-	-
07/23	233	234	226	226	-1.31%	143,000	-	-8.87%	-	-
07/22	223	230	221	229	+4.09%	84,000	-	-8.4%	-	-
07/18	220	222	219	220	+0.46%	73,000	-	-12.35%	-	-
07/17	231	231	219	219	-3.1%	84,000	-	-13.44%	-	-
07/16	225	229	224	226	-1.31%	42,000	-	-11.37%	-	-
07/15	239	242	227	229	-3.38%	71,000	-	-10.55%	-	-
07/14	244	244	237	237	-3.66%	138,000	-	-8.14%	-	-
07/11	244	250	239	246	+0.82%	86,000	-	-5.02%	-	-
07/10	243	245	240	244	+0.83%	36,000	-	-6.15%	-	-
07/09	245	250	242	242	-0.82%	36,000	-	-7.28%	-	-
07/08	247	248	244	244	-2.79%	40,000	-	-7.22%	-	-
07/07	247	254	247	251	-1.18%	37,000	-	-4.92%	-	-
07/04	248	254	248	254	+0.4%	26,000	-	-4.51%	-	-
07/03	250	253	241	253	+0.8%	53,000	-	-5.24%	-	-
07/02	275	275	240	251	-8.06%	155,000	-	-6.34%	-	-
07/01	273	274	269	273	-1.09%	34,000	-	+1.87%	-	-
06/30	273	277	272	276	+2.22%	51,000	-	+2.6%	-	-
06/27	268	272	268	270	-1.1%	32,000	-	+0.75%	-	-
06/26	272	277	269	273	+4.6%	176,000	-	+1.87%	-	-
06/25	255	267	250	261	+1.16%	87,000	-	-2.97%	-	-
06/24	261	261	254	258	+0.78%	35,000	-	-4.44%	-	-
06/23	257	259	250	256	-1.16%	109,000	-	-5.54%	-	-
06/20	253	259	251	259	+2.78%	55,000	-	-4.78%	-	-
06/19	259	259	252	252	-3.82%	57,000	-	-7.69%	-	-
06/18	266	266	261	262	-1.5%	49,000	-	-4.38%	-	-
06/17	262	268	260	266	+1.53%	39,000	-	-3.27%	-	-
06/16	261	263	253	262	+1.16%	30,000	-	-4.73%	-	-
06/13	264	264	249	259	-3.72%	156,000	-	-5.82%	-	-
06/12	266	271	259	269	+3.07%	171,000	-	-2.18%	-	-
06/11	265	265	261	261	-1.88%	51,000	-	-5.09%	-	-
06/10	273	273	264	266	-0.75%	44,000	-	-3.62%	-	-
06/09	274	274	268	268	-2.19%	27,000	-	-2.9%	-	-
06/06	277	282	270	274	-0.36%	59,000	-	-0.72%	-	-
06/05	281	281	267	275	-0.72%	43,000	-	-0.36%	-	-
06/04	275	279	275	277	+0.73%	47,000	-	0%	-	-
06/03	289	289	275	275	-4.84%	63,000	-	-0.72%	-	-
06/02	280	289	277	289	+1.76%	41,000	-	+4.33%	-	-
05/30	275	284	275	284	+2.9%	21,000	-	+2.9%	-	-
05/29	270	277	267	276	+2.99%	26,000	-	0%	-	-
05/28	273	274	268	268	-3.6%	54,000	-	-3.25%	-	-
05/27	276	282	274	278	+3.35%	25,000	-	+0.36%	-	-
05/26	267	272	265	269	0%	46,000	-	-2.89%	-	-
05/23	288	288	269	269	-5.28%	85,000	-	-2.89%	-	-
05/22	277	285	267	284	+0.71%	66,000	-	+2.53%	-	-
05/21	281	284	276	282	-2.42%	83,000	-	+2.17%	-	-

長野銀行（8521）の株価チャート

2008/05/21～2008/10/10

株価推移

開示資料

決算

株式

チャート