長野銀行（8521）の株価チャート

2009/01/06

2008/08/07～2009/01/06

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
2009
01/06	2,470	2,470	2,280	2,310	-4.55%	7,400	-	-2.2%	-	-
01/05	2,410	2,460	2,410	2,420	+0.83%	1,900	-	+2.67%	-	-
2008
12/30	2,420	2,420	2,280	2,400	+3.45%	4,500	-	+2.21%	-	-
12/29	2,270	2,450	2,270	2,320	+3.11%	2,800	-	-0.81%	-	-
12/26	2,260	2,270	2,220	2,250	-1.75%	1,100	-	-3.47%	-	-
12/25	2,370	2,390	2,270	2,290	-1.29%	1,900	-	-1.51%	-	-
12/24	2,410	2,410	2,320	2,320	-4.13%	5,000	-	+0.17%	-	-
12/22	2,600	2,640	2,350	2,420	-3.2%	18,800	-	+5.03%	-	-
12/19	2,410	2,500	2,350	2,500	+1.63%	5,100	-	+9.31%	-	-
12/18	2,580	2,620	2,460	2,460	-4.28%	12,100	-	+8.47%	-	-
12/17	2,560	2,580	2,520	2,570	+4.05%	4,500	-	+14.12%	-	-
12/16	2,500	2,510	2,460	2,470	-3.14%	2,500	-	+10.56%	-	-
12/15	2,500	2,650	2,400	2,550	+6.25%	8,600	-	+14.86%	-	-
12/12	2,480	2,480	2,330	2,400	-3.23%	11,800	-	+9.19%	-	-
12/11	2,370	2,480	2,300	2,480	+2.9%	7,200	-	+13.24%	-	-
12/10	2,380	2,430	2,350	2,410	+1.69%	3,600	-	+10.4%	-	-
12/09	2,350	2,480	2,340	2,370	-0.84%	5,100	-	+8.92%	-	-
12/08	2,280	2,390	2,280	2,390	+5.29%	8,000	-	+10.39%	-	-
12/05	2,270	2,300	2,260	2,270	-0.87%	4,500	-	+5.39%	-	-
12/04	2,290	2,320	2,270	2,290	0%	7,200	-	+6.91%	-	-
12/03	2,300	2,310	2,250	2,290	+4.57%	22,600	-	+7.82%	-	-
12/02	2,190	2,200	2,120	2,190	-2.23%	6,500	-	+4.09%	-	-
12/01	2,200	2,240	2,180	2,240	-0.44%	6,000	-	+7.23%	-	-
11/28	2,200	2,250	2,180	2,250	+2.27%	5,300	-	+8.43%	-	-
11/27	2,160	2,200	2,120	2,200	+1.38%	3,200	-	+6.59%	-	-
11/26	2,150	2,180	2,150	2,170	-1.81%	3,400	-	+5.34%	-	-
11/25	2,270	2,270	2,150	2,210	+1.84%	6,900	-	+7.75%	-	-
11/21	2,110	2,170	2,060	2,170	+2.84%	11,100	-	+6.48%	-	-
11/20	2,100	2,160	2,070	2,110	0%	6,600	-	+4.46%	-	-
11/19	2,100	2,180	2,040	2,110	+1.93%	3,800	-	+5.18%	-	-
11/18	2,000	2,100	1,980	2,070	+2.99%	5,300	-	+4.02%	-	-
11/17	1,940	2,040	1,940	2,010	+1.01%	4,100	-	+2.08%	-	-
11/14	2,100	2,100	1,980	1,990	-1.49%	5,300	-	+1.79%	-	-
11/13	1,920	2,030	1,920	2,020	-2.42%	4,600	-	+4.18%	-	-
11/12	2,030	2,090	2,030	2,070	-1.9%	2,500	-	+7.31%	-	-
11/11	2,150	2,150	2,060	2,110	-1.4%	3,400	-	+9.78%	-	-
11/10	2,010	2,140	2,010	2,140	+7%	4,800	-	+11.57%	-	-
11/07	2,180	2,180	2,000	2,000	-8.26%	9,400	-	+4.44%	-	-
11/06	2,240	2,260	2,180	2,180	-5.63%	4,400	-	+13.6%	-	-
11/05	2,290	2,310	2,200	2,310	+3.59%	11,300	-	+20.82%	-	-
11/04	2,190	2,230	2,150	2,230	+6.19%	7,400	-	+17.37%	-	-
10/31	2,180	2,190	2,080	2,100	-1.41%	6,900	-	+10.88%	-	-
10/30	1,970	2,130	1,960	2,130	+9.23%	10,100	-	+12.34%	-	-
10/29	1,910	1,970	1,840	1,950	+5.41%	7,800	-	+2.74%	-	-
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%	-	-

長野銀行（8521）の株価チャート

2008/08/07～2009/01/06

株価推移

開示資料

決算

株式

チャート