長野銀行（8521）の株価チャート

2013/03/08

2012/10/10～2013/03/08

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
2013
03/08	1,800	1,840	1,800	1,830	+1.1%	21,800	169億1103万	+3.39%	6.16	0.38
03/07	1,810	1,840	1,810	1,810	0%	11,900	167億2621万	+2.72%	6.09	0.37
03/06	1,820	1,830	1,810	1,810	+1.12%	10,100	167億2621万	+3.08%	6.09	0.37
03/05	1,800	1,820	1,790	1,790	0%	6,400	165億4139万	+2.23%	6.03	0.37
03/04	1,800	1,810	1,790	1,790	0%	14,600	165億4139万	+2.64%	6.03	0.37
03/01	1,780	1,790	1,780	1,790	+0.56%	3,400	165億4139万	+2.99%	6.03	0.37
02/28	1,750	1,790	1,750	1,780	+1.71%	8,700	164億4898万	+2.83%	5.99	0.37
02/27	1,760	1,770	1,750	1,750	-0.57%	4,500	161億7175万	+1.51%	5.89	0.36
02/26	1,760	1,780	1,760	1,760	-1.12%	5,300	162億6416万	+2.33%	5.93	0.36
02/25	1,760	1,790	1,760	1,780	+1.14%	11,400	164億4898万	+3.79%	5.99	0.37
02/22	1,750	1,770	1,750	1,760	-0.56%	13,000	162億6416万	+2.92%	5.93	0.36
02/21	1,780	1,780	1,770	1,770	-0.56%	8,700	163億5657万	+3.87%	5.96	0.36
02/20	1,770	1,810	1,770	1,780	+0.56%	15,400	164億4898万	+4.89%	5.99	0.37
02/19	1,780	1,790	1,770	1,770	-0.56%	4,700	163億5657万	+4.73%	5.96	0.36
02/18	1,710	1,790	1,710	1,780	+5.33%	7,700	164億4898万	+5.7%	5.99	0.37
02/15	1,720	1,730	1,680	1,690	-1.74%	7,700	156億1729万	+0.84%	5.69	0.35
02/14	1,720	1,740	1,720	1,720	-1.15%	5,500	158億9452万	+2.87%	5.79	0.35
02/13	1,780	1,790	1,740	1,740	-3.33%	5,400	160億7934万	+4.38%	5.86	0.36
02/12	1,800	1,840	1,780	1,800	+0.56%	8,200	166億3380万	+8.3%	6.06	0.37
02/08	1,810	1,810	1,770	1,790	0%	5,500	165億4139万	+8.22%	6.03	0.37
02/07	1,800	1,830	1,760	1,790	-2.19%	10,200	165億4139万	+8.95%	6.03	0.37
02/06	1,820	1,850	1,770	1,830	+5.17%	13,800	169億1103万	+12.13%	6.16	0.38
02/05	1,690	1,750	1,690	1,740	+0.58%	8,700	160億7934万	+7.41%	5.86	0.36
02/04	1,680	1,750	1,680	1,730	+4.22%	17,000	159億8693万	+7.32%	5.82	0.36
02/01	1,660	1,670	1,660	1,660	+0.61%	3,300	153億4006万	+3.49%	5.59	0.34
01/31	1,650	1,660	1,640	1,650	-0.6%	8,100	152億4765万	+3.19%	5.55	0.34
01/30	1,670	1,670	1,650	1,660	-0.6%	7,500	153億4006万	+4.14%	5.59	0.34
01/29	1,660	1,670	1,650	1,670	+3.09%	12,800	154億3247万	+5.23%	5.62	0.34
01/28	1,640	1,640	1,620	1,620	-0.61%	4,900	149億7042万	+2.6%	5.45	0.33
01/25	1,650	1,660	1,630	1,630	+0.62%	6,200	150億6283万	+3.62%	5.49	0.33
01/24	1,620	1,620	1,600	1,620	+0.62%	5,500	149億7042万	+3.38%	5.45	0.33
01/23	1,610	1,630	1,600	1,610	-1.83%	17,400	148億7801万	+3.07%	5.42	0.33
01/22	1,670	1,680	1,620	1,640	-0.61%	17,100	151億5524万	+5.33%	5.52	0.34
01/21	1,660	1,670	1,640	1,650	+0.61%	6,300	152億4765万	+6.38%	5.55	0.34
01/18	1,620	1,640	1,610	1,640	+1.86%	9,500	151億5524万	+6.22%	5.52	0.34
01/17	1,610	1,620	1,590	1,610	+0.63%	4,800	148億7801万	+4.68%	5.42	0.33
01/16	1,600	1,620	1,600	1,600	-0.62%	9,100	147億8560万	+4.3%	5.39	0.33
01/15	1,620	1,620	1,600	1,610	0%	4,800	148億7801万	+5.23%	5.42	0.33
01/11	1,620	1,620	1,600	1,610	+0.63%	5,100	148億7801万	+5.57%	5.42	0.33
01/10	1,590	1,630	1,580	1,600	+0.63%	11,000	147億8560万	+5.12%	5.39	0.33
01/09	1,590	1,600	1,580	1,590	0%	4,300	146億9319万	+4.74%	5.35	0.33
01/08	1,590	1,600	1,580	1,590	-1.85%	6,300	146億9319万	+5.02%	5.35	0.33
01/07	1,620	1,630	1,600	1,620	+1.89%	13,000	149億7042万	+7.28%	5.45	0.33
01/04	1,570	1,600	1,570	1,590	+4.61%	10,600	146億9319万	+5.58%	5.35	0.33
2012
12/28	1,540	1,540	1,520	1,520	0%	5,900	-	+1.2%	-	-
12/27	1,530	1,540	1,520	1,520	-0.65%	7,800	-	+1.27%	-	-
12/26	1,520	1,540	1,520	1,530	0%	6,000	-	+2%	-	-
12/25	1,550	1,550	1,520	1,530	-0.65%	7,800	-	+2%	-	-
12/21	1,550	1,550	1,500	1,540	+0.65%	24,400	-	+2.8%	-	-
12/20	1,510	1,540	1,510	1,530	+1.32%	17,900	-	+2.41%	-	-
12/19	1,500	1,510	1,490	1,510	+1.34%	14,100	-	+1.27%	-	-
12/18	1,490	1,490	1,480	1,490	+1.36%	15,700	-	+0.13%	-	-
12/17	1,480	1,490	1,470	1,470	0%	7,300	-	-1.08%	-	-
12/14	1,480	1,490	1,470	1,470	-0.68%	21,500	-	-1.08%	-	-
12/13	1,500	1,510	1,480	1,480	-0.67%	13,200	-	-0.47%	-	-
12/12	1,490	1,500	1,490	1,490	0%	7,500	-	+0.13%	-	-
12/11	1,490	1,510	1,490	1,490	0%	9,800	-	+0.13%	-	-
12/10	1,500	1,510	1,490	1,490	0%	4,100	-	+0.13%	-	-
12/07	1,490	1,500	1,480	1,490	0%	4,500	-	0%	-	-
12/06	1,490	1,490	1,470	1,490	0%	10,100	-	-0.07%	-	-
12/05	1,480	1,490	1,470	1,490	-0.67%	27,700	-	-0.13%	-	-
12/04	1,500	1,510	1,490	1,500	0%	22,500	-	+0.47%	-	-
12/03	1,510	1,510	1,490	1,500	-1.32%	9,300	-	+0.4%	-	-
11/30	1,510	1,530	1,500	1,520	+1.33%	13,400	-	+1.6%	-	-
11/29	1,510	1,510	1,500	1,500	0%	12,500	-	+0.13%	-	-
11/28	1,510	1,510	1,500	1,500	0%	4,500	-	+0.07%	-	-
11/27	1,510	1,510	1,500	1,500	-0.66%	9,700	-	-0.07%	-	-
11/26	1,500	1,520	1,500	1,510	+1.34%	7,300	-	+0.47%	-	-
11/22	1,500	1,500	1,480	1,490	-0.67%	15,800	-	-0.93%	-	-
11/21	1,510	1,520	1,490	1,500	0%	8,300	-	-0.33%	-	-
11/20	1,510	1,510	1,500	1,500	-0.66%	7,600	-	-0.4%	-	-
11/19	1,500	1,510	1,490	1,510	+1.34%	6,600	-	+0.2%	-	-
11/16	1,460	1,500	1,460	1,490	+2.76%	4,400	-	-1.13%	-	-
11/15	1,420	1,460	1,420	1,450	+0.69%	4,300	-	-3.85%	-	-
11/14	1,460	1,460	1,440	1,440	0%	1,900	-	-4.7%	-	-
11/13	1,440	1,450	1,430	1,440	-0.69%	6,000	-	-4.89%	-	-
11/12	1,480	1,480	1,450	1,450	-1.36%	3,000	-	-4.42%	-	-
11/09	1,480	1,490	1,470	1,470	-1.34%	1,500	-	-3.23%	-	-
11/08	1,490	1,500	1,490	1,490	0%	300	-	-2.04%	-	-
11/07	1,510	1,510	1,490	1,490	-0.67%	2,100	-	-2.1%	-	-
11/06	1,490	1,500	1,490	1,500	+0.67%	2,000	-	-1.45%	-	-
11/05	1,520	1,520	1,490	1,490	-2.61%	2,900	-	-2.23%	-	-
11/02	1,520	1,530	1,520	1,530	0%	4,500	-	+0.26%	-	-
11/01	1,530	1,540	1,520	1,530	+0.66%	3,800	-	+0.2%	-	-
10/31	1,530	1,530	1,510	1,520	+0.66%	5,000	-	-0.52%	-	-
10/30	1,530	1,540	1,510	1,510	-0.66%	8,300	-	-1.31%	-	-
10/29	1,560	1,560	1,520	1,520	-1.94%	5,300	-	-0.78%	-	-
10/26	1,520	1,550	1,520	1,550	-0.64%	2,400	-	+1.17%	-	-
10/25	1,560	1,560	1,550	1,560	+1.3%	1,200	-	+1.83%	-	-
10/24	1,510	1,560	1,510	1,540	0%	3,800	-	+0.59%	-	-
10/23	1,580	1,580	1,530	1,540	-1.28%	11,600	-	+0.59%	-	-
10/22	1,510	1,570	1,510	1,560	+2.63%	4,800	-	+1.96%	-	-
10/19	1,520	1,550	1,520	1,520	-0.65%	5,100	-	-0.52%	-	-
10/18	1,550	1,550	1,470	1,530	0%	6,700	-	+0.2%	-	-
10/17	1,510	1,530	1,470	1,530	+1.32%	6,400	-	+0.33%	-	-
10/16	1,520	1,520	1,510	1,510	-0.66%	1,000	-	-0.92%	-	-
10/15	1,500	1,520	1,500	1,520	+0.66%	1,500	-	-0.13%	-	-
10/12	1,530	1,530	1,510	1,510	-0.66%	2,700	-	-0.66%	-	-
10/11	1,520	1,520	1,500	1,520	+0.66%	1,500	-	+0.07%	-	-
10/10	1,530	1,540	1,500	1,510	-0.66%	3,500	-	-0.4%	-	-

長野銀行（8521）の株価チャート

2012/10/10～2013/03/08

株価推移

開示資料

決算

株式

チャート