長野銀行（8521）の株価チャート

2009/08/28

2009/04/06～2009/08/28

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
2009
08/28	2,100	2,130	2,100	2,120	0%	2,100	-	-3.28%	-	-
08/27	2,120	2,120	2,080	2,120	-1.4%	7,300	-	-3.46%	-	-
08/26	2,110	2,150	2,110	2,150	+1.42%	6,400	-	-2.18%	-	-
08/25	2,160	2,210	2,090	2,120	-2.75%	15,800	-	-3.72%	-	-
08/24	2,200	2,230	2,170	2,180	0%	7,000	-	-1.13%	-	-
08/21	2,220	2,220	2,160	2,180	-0.91%	9,300	-	-1%	-	-
08/20	2,160	2,200	2,140	2,200	+2.33%	5,700	-	+0.09%	-	-
08/19	2,150	2,160	2,130	2,150	-0.46%	4,000	-	-1.92%	-	-
08/18	2,150	2,170	2,150	2,160	+0.93%	3,900	-	-1.28%	-	-
08/17	2,170	2,210	2,140	2,140	-2.73%	7,300	-	-2.01%	-	-
08/14	2,200	2,220	2,200	2,200	0%	2,300	-	+0.69%	-	-
08/13	2,160	2,220	2,160	2,200	+1.85%	3,800	-	+0.78%	-	-
08/12	2,190	2,190	2,160	2,160	-2.26%	2,600	-	-1.05%	-	-
08/11	2,200	2,210	2,180	2,210	+0.91%	2,500	-	+1.1%	-	-
08/10	2,210	2,230	2,150	2,190	-0.9%	8,900	-	+0.14%	-	-
08/07	2,220	2,220	2,190	2,210	-0.45%	2,700	-	+0.82%	-	-
08/06	2,240	2,240	2,220	2,220	0%	3,200	-	+1%	-	-
08/05	2,200	2,240	2,200	2,220	-0.89%	4,200	-	+0.68%	-	-
08/04	2,250	2,250	2,230	2,240	-0.88%	3,800	-	+1.27%	-	-
08/03	2,230	2,280	2,210	2,260	+1.8%	5,100	-	+1.8%	-	-
07/31	2,260	2,260	2,220	2,220	0%	1,300	-	-0.4%	-	-
07/30	2,200	2,270	2,200	2,220	-0.89%	5,200	-	-0.8%	-	-
07/29	2,210	2,270	2,210	2,240	-0.44%	2,600	-	+0.04%	-	-
07/28	2,250	2,260	2,240	2,250	0%	1,400	-	+0.45%	-	-
07/27	2,260	2,260	2,210	2,250	+1.81%	2,800	-	+0.36%	-	-
07/24	2,190	2,210	2,160	2,210	+1.38%	3,400	-	-1.43%	-	-
07/23	2,240	2,300	2,170	2,180	-2.24%	13,400	-	-2.85%	-	-
07/22	2,170	2,240	2,150	2,230	+1.36%	8,800	-	-0.8%	-	-
07/21	2,150	2,200	2,140	2,200	+4.76%	7,400	-	-2.09%	-	-
07/17	2,100	2,110	2,080	2,100	+0.96%	3,700	-	-6.75%	-	-
07/16	2,090	2,090	2,070	2,080	+0.97%	3,200	-	-8.05%	-	-
07/15	2,040	2,080	2,040	2,060	+0.49%	4,800	-	-9.29%	-	-
07/14	2,100	2,100	2,040	2,050	0%	5,800	-	-10.13%	-	-
07/13	2,160	2,180	2,020	2,050	-5.53%	8,700	-	-10.52%	-	-
07/10	2,160	2,200	2,160	2,170	+0.46%	3,800	-	-5.69%	-	-
07/09	2,200	2,220	2,160	2,160	-1.82%	7,600	-	-6.29%	-	-
07/08	2,230	2,240	2,200	2,200	-1.35%	3,100	-	-4.76%	-	-
07/07	2,230	2,280	2,220	2,230	-0.45%	5,700	-	-3.67%	-	-
07/06	2,300	2,300	2,240	2,240	-2.61%	3,500	-	-3.41%	-	-
07/03	2,310	2,330	2,300	2,300	-2.95%	5,000	-	-1.08%	-	-
07/02	2,370	2,400	2,340	2,370	-1.25%	6,300	-	+1.94%	-	-
07/01	2,390	2,440	2,390	2,400	0%	5,300	-	+3.36%	-	-
06/30	2,450	2,460	2,400	2,400	-1.23%	2,500	-	+3.54%	-	-
06/29	2,440	2,460	2,400	2,430	-2.41%	3,000	-	+4.97%	-	-
06/26	2,430	2,490	2,390	2,490	+2.47%	3,900	-	+7.7%	-	-
06/25	2,460	2,460	2,380	2,430	+7.52%	26,100	-	+5.38%	-	-
06/24	2,260	2,280	2,230	2,260	+0.44%	4,100	-	-2.04%	-	-
06/23	2,300	2,300	2,250	2,250	-3.02%	11,200	-	-2.68%	-	-
06/22	2,260	2,330	2,260	2,320	+3.11%	8,400	-	+0.22%	-	-
06/19	2,240	2,270	2,230	2,250	+0.45%	4,300	-	-2.64%	-	-
06/18	2,270	2,270	2,240	2,240	-1.75%	2,000	-	-3.2%	-	-
06/17	2,240	2,280	2,240	2,280	+2.7%	2,900	-	-1.47%	-	-
06/16	2,280	2,320	2,200	2,220	-4.31%	6,700	-	-4.27%	-	-
06/15	2,380	2,380	2,310	2,320	-1.28%	5,200	-	-0.34%	-	-
06/12	2,360	2,380	2,320	2,350	+1.73%	8,600	-	+0.43%	-	-
06/11	2,290	2,330	2,290	2,310	0%	2,900	-	-1.79%	-	-
06/10	2,290	2,310	2,280	2,310	+0.87%	4,600	-	-2.28%	-	-
06/09	2,310	2,330	2,290	2,290	-0.43%	1,800	-	-3.5%	-	-
06/08	2,290	2,340	2,290	2,300	+0.88%	2,300	-	-3.56%	-	-
06/05	2,310	2,310	2,280	2,280	-0.44%	1,400	-	-4.8%	-	-
06/04	2,330	2,330	2,290	2,290	-0.87%	1,100	-	-4.7%	-	-
06/03	2,320	2,390	2,310	2,310	-1.28%	2,900	-	-4.19%	-	-
06/02	2,360	2,360	2,340	2,340	-1.68%	3,300	-	-3.39%	-	-
06/01	2,330	2,380	2,320	2,380	+3.48%	5,700	-	-1.98%	-	-
05/29	2,300	2,300	2,250	2,300	-0.43%	3,900	-	-5.51%	-	-
05/28	2,270	2,340	2,270	2,310	+1.32%	3,900	-	-5.56%	-	-
05/27	2,330	2,350	2,280	2,280	-2.15%	1,900	-	-7.09%	-	-
05/26	2,360	2,370	2,290	2,330	-1.27%	3,500	-	-5.4%	-	-
05/25	2,330	2,380	2,330	2,360	+0.43%	2,600	-	-4.38%	-	-
05/22	2,450	2,450	2,350	2,350	-3.69%	12,100	-	-4.9%	-	-
05/21	2,370	2,440	2,370	2,440	+2.52%	5,600	-	-1.45%	-	-
05/20	2,320	2,380	2,320	2,380	+1.71%	3,400	-	-3.92%	-	-
05/19	2,270	2,350	2,250	2,340	+5.41%	4,500	-	-5.65%	-	-
05/18	2,350	2,350	2,200	2,220	-4.72%	4,900	-	-10.52%	-	-
05/15	2,300	2,350	2,290	2,330	+4.95%	4,500	-	-6.43%	-	-
05/14	2,350	2,400	2,160	2,220	-8.26%	7,100	-	-11.02%	-	-
05/13	2,420	2,450	2,410	2,420	-1.22%	1,900	-	-3.59%	-	-
05/12	2,580	2,590	2,300	2,450	-6.13%	16,000	-	-2.7%	-	-
05/11	2,630	2,640	2,600	2,610	-1.14%	2,300	-	+3.61%	-	-
05/08	2,620	2,640	2,580	2,640	+0.76%	5,200	-	+5.05%	-	-
05/07	2,590	2,620	2,560	2,620	+3.15%	8,000	-	+4.42%	-	-
05/01	2,570	2,590	2,540	2,540	-1.55%	2,800	-	+1.36%	-	-
04/30	2,560	2,580	2,530	2,580	+1.18%	5,400	-	+2.83%	-	-
04/28	2,500	2,600	2,500	2,550	+2.41%	7,200	-	+1.67%	-	-
04/27	2,430	2,530	2,430	2,490	0%	1,800	-	-0.8%	-	-
04/24	2,530	2,570	2,490	2,490	-3.49%	2,700	-	-0.84%	-	-
04/23	2,530	2,580	2,480	2,580	+3.61%	10,300	-	+2.87%	-	-
04/22	2,530	2,540	2,480	2,490	-1.58%	6,000	-	-0.32%	-	-
04/21	2,560	2,560	2,470	2,530	-2.69%	6,200	-	+1.48%	-	-
04/20	2,500	2,600	2,490	2,600	+3.17%	2,600	-	+4.67%	-	-
04/17	2,510	2,560	2,500	2,520	+0.8%	3,700	-	+2.15%	-	-
04/16	2,480	2,510	2,480	2,500	+2.04%	2,000	-	+1.92%	-	-
04/15	2,490	2,490	2,450	2,450	+0.41%	2,000	-	+0.41%	-	-
04/14	2,460	2,480	2,440	2,440	-1.61%	4,000	-	+0.58%	-	-
04/13	2,410	2,490	2,410	2,480	+0.81%	1,900	-	+2.69%	-	-
04/10	2,500	2,500	2,440	2,460	0%	500	-	+2.33%	-	-
04/09	2,340	2,460	2,340	2,460	+4.68%	3,300	-	+2.76%	-	-
04/08	2,490	2,490	2,350	2,350	-3.69%	2,400	-	-1.51%	-	-
04/07	2,480	2,490	2,440	2,440	-1.21%	1,800	-	+2.56%	-	-
04/06	2,590	2,590	2,430	2,470	-5%	3,500	-	+4.18%	-	-

長野銀行（8521）の株価チャート

2009/04/06～2009/08/28

株価推移

開示資料

決算

株式

チャート