長野銀行（8521）の株価チャート

2008/10/28

2008/06/05～2008/10/28

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
10/28	1,750	1,850	1,720	1,850	+3.93%	6,600	-	-2.89%	-	-
10/27	1,780	1,800	1,720	1,780	-2.73%	5,600	-	-7.19%	-	-
10/24	1,850	1,920	1,820	1,830	-3.17%	2,900	-	-5.13%	-	-
10/23	1,950	1,950	1,850	1,890	-3.57%	12,800	-	-2.38%	-	-
10/22	2,050	2,050	1,960	1,960	-6.67%	5,900	-	+1.24%	-	-
10/21	1,940	2,100	1,930	2,100	+7.69%	8,500	-	+8.25%	-	-
10/20	1,940	1,950	1,760	1,950	+3.17%	7,200	-	+0.78%	-	-
10/17	1,740	1,900	1,740	1,890	+9.88%	5,800	-	-2.48%	-	-
10/16	1,660	1,760	1,610	1,720	-2.27%	6,200	-	-11.52%	-	-
10/15	1,610	1,760	1,610	1,760	+2.92%	6,000	-	-10.2%	-	-
10/14	1,750	1,750	1,650	1,710	+10.32%	7,400	-	-13.24%	-	-
10/10	1,630	1,630	1,550	1,550	-6.06%	6,300	-	-21.88%	-	-
10/09	1,570	1,700	1,550	1,650	+3.13%	7,600	-	-17.75%	-	-
10/08	1,710	1,750	1,600	1,600	-9.09%	9,300	-	-20.91%	-	-
10/07	1,640	1,850	1,640	1,760	-6.88%	8,300	-	-13.89%	-	-
10/06	1,980	1,980	1,880	1,890	-6.9%	3,900	-	-8.25%	-	-
10/03	2,060	2,060	1,970	2,030	-1.46%	2,100	-	-1.84%	-	-
10/02	2,110	2,110	2,060	2,060	-1.9%	4,000	-	-0.48%	-	-
10/01	2,000	2,100	1,960	2,100	+5.53%	5,100	-	+1.25%	-	-
09/30	1,910	2,040	1,910	1,990	-1.49%	5,300	-	-4.05%	-	-
09/29	2,070	2,100	2,000	2,020	-2.42%	5,700	-	-2.84%	-	-
09/26	2,160	2,160	1,950	2,070	-4.17%	11,900	-	-0.58%	-	-
09/25	2,100	2,170	2,100	2,160	-0.46%	5,100	-	+3.85%	-	-
09/24	2,140	2,200	2,080	2,170	+1.4%	5,700	-	+4.53%	-	-
09/22	2,230	2,250	2,100	2,140	-1.83%	14,500	-	+3.18%	-	-
09/19	2,000	2,180	2,000	2,180	+6.34%	12,600	-	+5.26%	-	-
09/18	1,990	2,050	1,930	2,050	+2.5%	6,300	-	-0.82%	-	-
09/17	1,950	2,020	1,900	2,000	+5.26%	7,900	-	-3.38%	-	-
09/16	1,920	1,950	1,850	1,900	-7.32%	9,900	-	-8.48%	-	-
09/12	2,000	2,050	1,990	2,050	+4.06%	10,900	-	-1.77%	-	-
09/11	1,980	2,000	1,970	1,970	-2.96%	9,800	-	-5.74%	-	-
09/10	2,020	2,060	1,970	2,030	-0.49%	9,200	-	-3.1%	-	-
09/09	2,150	2,150	2,040	2,040	-3.77%	3,400	-	-2.95%	-	-
09/08	2,020	2,150	2,020	2,120	+3.92%	6,300	-	+0.62%	-	-
09/05	2,030	2,070	2,000	2,040	0%	6,500	-	-3.23%	-	-
09/04	2,100	2,100	2,020	2,040	-2.86%	4,200	-	-3.5%	-	-
09/03	2,070	2,100	2,070	2,100	+1.45%	1,800	-	-0.94%	-	-
09/02	2,120	2,120	2,070	2,070	-2.36%	5,200	-	-2.54%	-	-
09/01	2,140	2,150	2,090	2,120	-1.4%	4,700	-	-0.38%	-	-
08/29	2,080	2,150	2,080	2,150	+2.87%	6,200	-	+0.94%	-	-
08/28	2,070	2,090	2,050	2,090	-0.48%	2,200	-	-1.97%	-	-
08/27	2,100	2,110	2,070	2,100	-2.33%	2,500	-	-1.87%	-	-
08/26	2,080	2,150	2,070	2,150	+1.9%	2,600	-	+0.19%	-	-
08/25	2,080	2,140	2,070	2,110	+0.48%	5,900	-	-1.95%	-	-
08/22	2,140	2,140	2,070	2,100	+0.48%	10,800	-	-2.6%	-	-
08/21	2,060	2,090	2,050	2,090	+2.45%	3,800	-	-3.2%	-	-
08/20	2,020	2,050	2,020	2,040	-0.97%	2,500	-	-5.82%	-	-
08/19	2,060	2,070	2,030	2,060	-1.9%	3,900	-	-5.33%	-	-
08/18	2,080	2,150	2,070	2,100	+1.45%	5,800	-	-4.02%	-	-
08/15	2,060	2,080	2,060	2,070	-0.48%	2,400	-	-6.04%	-	-
08/14	2,090	2,120	2,080	2,080	-1.89%	3,300	-	-6.22%	-	-
08/13	2,150	2,160	2,070	2,120	-2.3%	5,300	-	-4.98%	-	-
08/12	2,180	2,220	2,170	2,170	+0.46%	4,200	-	-3.3%	-	-
08/11	2,100	2,170	2,100	2,160	+1.89%	2,700	-	-4.34%	-	-
08/08	2,110	2,160	2,090	2,120	+0.47%	3,000	-	-6.73%	-	-
08/07	2,160	2,160	2,070	2,110	-4.52%	4,600	-	-7.82%	-	-
08/06	2,170	2,210	2,120	2,210	+2.79%	6,800	-	-4.12%	-	-
08/05	2,140	2,150	2,140	2,150	0%	3,800	-	-7.57%	-	-
08/04	2,180	2,180	2,140	2,150	-1.83%	8,900	-	-8.51%	-	-
08/01	2,200	2,220	2,170	2,190	-0.45%	7,100	-	-7.67%	-	-
07/31	2,200	2,200	2,170	2,200	0%	4,900	-	-8.1%	-	-
07/30	2,170	2,210	2,170	2,200	+1.85%	7,600	-	-8.71%	-	-
07/29	2,160	2,160	2,150	2,160	-0.46%	7,400	-	-10.96%	-	-
07/28	2,180	2,180	2,160	2,170	-1.81%	6,100	-	-11.14%	-	-
07/25	2,250	2,330	2,200	2,210	-3.07%	6,300	-	-10.09%	-	-
07/24	2,250	2,310	2,250	2,280	+0.88%	7,200	-	-7.73%	-	-
07/23	2,330	2,340	2,260	2,260	-1.31%	14,300	-	-9.02%	-	-
07/22	2,230	2,300	2,210	2,290	+4.09%	8,400	-	-8.4%	-	-
07/18	2,200	2,220	2,190	2,200	+0.46%	7,300	-	-12.49%	-	-
07/17	2,310	2,310	2,190	2,190	-3.1%	8,400	-	-13.4%	-	-
07/16	2,250	2,290	2,240	2,260	-1.31%	4,200	-	-11.34%	-	-
07/15	2,390	2,420	2,270	2,290	-3.38%	7,100	-	-10.65%	-	-
07/14	2,440	2,440	2,370	2,370	-3.66%	13,800	-	-8.07%	-	-
07/11	2,440	2,500	2,390	2,460	+0.82%	8,600	-	-5.02%	-	-
07/10	2,430	2,450	2,400	2,440	+0.83%	3,600	-	-6.23%	-	-
07/09	2,450	2,500	2,420	2,420	-0.82%	3,600	-	-7.42%	-	-
07/08	2,470	2,480	2,440	2,440	-2.79%	4,000	-	-7.15%	-	-
07/07	2,470	2,540	2,470	2,510	-1.18%	3,700	-	-4.92%	-	-
07/04	2,480	2,540	2,480	2,540	+0.4%	2,600	-	-4.37%	-	-
07/03	2,500	2,530	2,410	2,530	+0.8%	5,300	-	-5.17%	-	-
07/02	2,750	2,750	2,400	2,510	-8.06%	15,500	-	-6.24%	-	-
07/01	2,730	2,740	2,690	2,730	-1.09%	3,400	-	+1.71%	-	-
06/30	2,730	2,770	2,720	2,760	+2.22%	5,100	-	+2.76%	-	-
06/27	2,680	2,720	2,680	2,700	-1.1%	3,200	-	+0.63%	-	-
06/26	2,720	2,770	2,690	2,730	+4.6%	17,600	-	+1.79%	-	-
06/25	2,550	2,670	2,500	2,610	+1.16%	8,700	-	-2.87%	-	-
06/24	2,610	2,610	2,540	2,580	+0.78%	3,500	-	-4.27%	-	-
06/23	2,570	2,590	2,500	2,560	-1.16%	10,900	-	-5.47%	-	-
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%	-	-

長野銀行（8521）の株価チャート

2008/06/05～2008/10/28

株価推移

開示資料

決算

株式

チャート