長野銀行（8521）の株価チャート

2013/11/07

2013/06/14～2013/11/07

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
11/07	1,750	1,760	1,740	1,740	-0.57%	1,200	160億7934万	-0.4%	6.31	0.33
11/06	1,730	1,760	1,730	1,750	+0.57%	2,500	161億7175万	+0.17%	6.34	0.33
11/05	1,770	1,770	1,740	1,740	-1.14%	3,700	160億7934万	-0.4%	6.31	0.33
11/01	1,780	1,780	1,750	1,760	-0.56%	6,400	162億6416万	+0.69%	6.38	0.34
10/31	1,780	1,780	1,760	1,770	-0.56%	5,600	163億5657万	+1.26%	6.42	0.34
10/30	1,760	1,780	1,750	1,780	+1.71%	22,500	164億4898万	+1.71%	6.45	0.34
10/29	1,750	1,770	1,730	1,750	+0.57%	10,800	161億7175万	+0.06%	6.34	0.33
10/28	1,740	1,750	1,740	1,740	+0.58%	2,700	160億7934万	-0.63%	6.31	0.33
10/25	1,760	1,760	1,730	1,730	-1.7%	4,500	159億8693万	-1.26%	6.27	0.33
10/24	1,760	1,760	1,750	1,760	0%	3,800	162億6416万	+0.46%	6.38	0.34
10/23	1,770	1,770	1,760	1,760	-0.56%	6,400	162億6416万	+0.57%	6.38	0.34
10/22	1,770	1,770	1,760	1,770	0%	8,500	163億5657万	+1.26%	6.42	0.34
10/21	1,770	1,770	1,760	1,770	0%	4,900	163億5657万	+1.37%	6.42	0.34
10/18	1,760	1,770	1,760	1,770	0%	2,600	163億5657万	+1.49%	6.42	0.34
10/17	1,750	1,770	1,750	1,770	+1.14%	3,200	163億5657万	+1.61%	6.42	0.34
10/16	1,740	1,750	1,730	1,750	+1.16%	2,100	161億7175万	+0.57%	6.34	0.33
10/15	1,750	1,750	1,730	1,730	-1.14%	3,300	159億8693万	-0.46%	6.27	0.33
10/11	1,740	1,750	1,720	1,750	+1.16%	6,500	161億7175万	+0.81%	6.34	0.33
10/10	1,730	1,740	1,710	1,730	0%	6,400	159億8693万	-0.23%	6.27	0.33
10/09	1,720	1,730	1,720	1,730	+0.58%	4,600	159億8693万	-0.23%	6.27	0.33
10/08	1,710	1,720	1,710	1,720	+0.58%	1,800	158億9452万	-0.69%	6.24	0.33
10/07	1,720	1,740	1,710	1,710	-1.72%	4,500	158億211万	-1.21%	6.2	0.33
10/04	1,720	1,740	1,720	1,740	+1.16%	2,800	160億7934万	+0.58%	6.31	0.33
10/03	1,750	1,750	1,720	1,720	-0.58%	5,000	158億9452万	-0.41%	6.24	0.33
10/02	1,750	1,760	1,730	1,730	-1.14%	7,000	159億8693万	+0.23%	6.27	0.33
10/01	1,750	1,750	1,740	1,750	0%	4,300	161億7175万	+1.39%	6.34	0.33
09/30	1,760	1,760	1,750	1,750	-1.13%	2,400	161億7175万	+1.51%	6.34	0.33
09/27	1,770	1,770	1,760	1,770	+0.57%	4,100	163億5657万	+2.79%	6.42	0.34
09/26	1,770	1,770	1,750	1,760	-2.22%	6,800	162億6416万	+2.33%	6.38	0.34
09/25	1,780	1,800	1,780	1,800	+1.69%	6,800	166億3380万	+4.9%	6.53	0.34
09/24	1,760	1,780	1,760	1,770	-1.12%	2,800	163億5657万	+3.33%	6.42	0.34
09/20	1,780	1,790	1,760	1,790	+1.7%	9,500	165億4139万	+4.68%	6.49	0.34
09/19	1,740	1,760	1,730	1,760	+1.73%	7,300	162億6416万	+3.04%	6.38	0.34
09/18	1,730	1,740	1,730	1,730	+1.17%	5,000	159億8693万	+1.35%	6.27	0.33
09/17	1,720	1,720	1,710	1,710	0%	2,000	158億211万	+0.18%	6.2	0.33
09/13	1,700	1,720	1,700	1,710	-0.58%	12,600	158億211万	+0.12%	6.2	0.33
09/12	1,730	1,730	1,710	1,720	0%	2,600	158億9452万	+0.7%	6.24	0.33
09/11	1,730	1,730	1,710	1,720	-0.58%	4,600	158億9452万	+0.7%	6.24	0.33
09/10	1,710	1,730	1,710	1,730	+0.58%	5,500	159億8693万	+1.17%	6.27	0.33
09/09	1,720	1,720	1,710	1,720	+1.78%	4,500	158億9452万	+0.47%	6.24	0.33
09/06	1,700	1,710	1,680	1,690	-0.59%	5,900	156億1729万	-1.4%	6.13	0.32
09/05	1,700	1,700	1,690	1,700	0%	1,900	157億970万	-1.11%	6.16	0.32
09/04	1,680	1,700	1,670	1,700	-1.16%	3,600	157億970万	-1.28%	6.16	0.32
09/03	1,700	1,720	1,690	1,720	+1.78%	5,200	158億9452万	-0.17%	6.24	0.33
09/02	1,690	1,690	1,670	1,690	+0.6%	1,500	156億1729万	-1.97%	6.13	0.32
08/30	1,690	1,690	1,660	1,680	-0.59%	7,200	155億2488万	-2.72%	6.09	0.32
08/29	1,690	1,690	1,670	1,690	+1.2%	3,300	156億1729万	-2.31%	6.13	0.32
08/28	1,680	1,680	1,650	1,670	-1.18%	6,700	154億3247万	-3.8%	6.05	0.32
08/27	1,700	1,700	1,680	1,690	-1.74%	2,500	156億1729万	-3.1%	6.13	0.32
08/26	1,700	1,720	1,700	1,720	0%	3,700	158億9452万	-1.77%	6.24	0.33
08/23	1,740	1,740	1,710	1,720	+1.18%	8,000	158億9452万	-2.11%	6.24	0.33
08/22	1,700	1,710	1,690	1,700	0%	4,300	157億970万	-3.52%	6.16	0.32
08/21	1,690	1,700	1,680	1,700	+1.19%	6,300	157億970万	-3.85%	6.16	0.32
08/20	1,710	1,710	1,670	1,680	-1.75%	9,800	155億2488万	-5.25%	6.09	0.32
08/19	1,720	1,720	1,700	1,710	0%	4,800	158億211万	-3.82%	6.2	0.33
08/16	1,720	1,720	1,700	1,710	-0.58%	3,400	158億211万	-4.04%	6.2	0.33
08/15	1,750	1,750	1,720	1,720	-1.71%	3,400	158億9452万	-3.8%	6.24	0.33
08/14	1,740	1,750	1,740	1,750	+1.16%	1,900	161億7175万	-2.34%	6.34	0.33
08/13	1,730	1,730	1,710	1,730	0%	3,200	159億8693万	-3.62%	6.27	0.33
08/12	1,710	1,750	1,710	1,730	+1.17%	2,900	159億8693万	-3.78%	6.27	0.33
08/09	1,730	1,730	1,710	1,710	-1.16%	4,700	158億211万	-5.11%	6.2	0.33
08/08	1,750	1,760	1,730	1,730	-1.14%	3,100	159億8693万	-4.16%	6.27	0.33
08/07	1,780	1,780	1,750	1,750	-2.23%	3,600	161億7175万	-3.26%	6.34	0.33
08/06	1,790	1,790	1,770	1,790	+0.56%	3,200	165億4139万	-1.21%	6.49	0.34
08/05	1,770	1,790	1,760	1,780	-1.11%	3,100	164億4898万	-1.82%	6.45	0.34
08/02	1,790	1,800	1,770	1,800	+1.12%	5,100	166億3380万	-0.88%	6.53	0.34
08/01	1,740	1,780	1,730	1,780	+2.89%	5,100	164億4898万	-1.87%	6.45	0.34
07/31	1,740	1,760	1,730	1,730	-1.14%	4,700	159億8693万	-4.42%	6.27	0.33
07/30	1,720	1,780	1,720	1,750	0%	6,800	161億7175万	-3.21%	6.34	0.33
07/29	1,770	1,770	1,740	1,750	-1.13%	5,400	161億7175万	-3.1%	6.34	0.33
07/26	1,810	1,810	1,770	1,770	-2.75%	6,000	163億5657万	-1.83%	6.42	0.34
07/25	1,880	1,880	1,800	1,820	-3.19%	12,800	168億1862万	+1.17%	6.6	0.35
07/24	1,860	1,880	1,850	1,880	+1.08%	3,300	173億7308万	+4.85%	6.82	0.36
07/23	1,870	1,900	1,850	1,860	-1.06%	23,900	171億8826万	+4.26%	6.74	0.36
07/22	1,860	1,880	1,850	1,880	+1.62%	8,800	173億7308万	+5.92%	6.82	0.36
07/19	1,840	1,860	1,840	1,850	+0.54%	7,800	170億9585万	+4.82%	6.71	0.35
07/18	1,820	1,840	1,820	1,840	+1.1%	6,900	170億344万	+4.78%	6.67	0.35
07/17	1,810	1,830	1,800	1,820	+1.11%	6,200	168億1862万	+4.06%	6.6	0.35
07/16	1,830	1,840	1,800	1,800	-1.64%	6,400	166億3380万	+3.33%	6.53	0.34
07/12	1,840	1,840	1,820	1,830	-0.54%	3,700	169億1103万	+5.35%	6.63	0.35
07/11	1,820	1,840	1,810	1,840	+0.55%	5,600	170億344万	+6.36%	6.67	0.35
07/10	1,830	1,840	1,830	1,830	0%	3,300	169億1103万	+6.21%	6.63	0.35
07/09	1,840	1,850	1,830	1,830	+1.1%	3,300	169億1103万	+6.52%	6.63	0.35
07/08	1,850	1,850	1,810	1,810	0%	6,200	167億2621万	+5.66%	6.56	0.35
07/05	1,800	1,830	1,800	1,810	+0.56%	6,400	167億2621万	+5.97%	6.56	0.35
07/04	1,810	1,810	1,800	1,800	-1.1%	2,900	166億3380万	+5.51%	6.53	0.34
07/03	1,820	1,830	1,790	1,820	0%	6,100	168億1862万	+6.93%	6.6	0.35
07/02	1,840	1,840	1,770	1,820	0%	11,300	168億1862万	+7.18%	6.6	0.35
07/01	1,850	1,850	1,790	1,820	-1.62%	5,400	168億1862万	+7.37%	6.6	0.35
06/28	1,770	1,860	1,770	1,850	+5.71%	10,400	170億9585万	+9.34%	6.89	0.36
06/27	1,740	1,790	1,730	1,750	+3.55%	22,900	161億7175万	+3.67%	6.52	0.34
06/26	1,700	1,700	1,680	1,690	+0.6%	5,400	156億1729万	+0.24%	6.29	0.33
06/25	1,700	1,700	1,670	1,680	-1.18%	4,200	155億2488万	-0.94%	6.26	0.33
06/24	1,700	1,710	1,680	1,700	+1.8%	4,500	157億970万	-0.23%	6.33	0.33
06/21	1,640	1,680	1,640	1,670	0%	15,600	154億3247万	-2.45%	6.22	0.33
06/20	1,660	1,700	1,650	1,670	-0.6%	12,500	154億3247万	-2.96%	6.22	0.33
06/19	1,660	1,680	1,650	1,680	+1.82%	3,200	155億2488万	-2.89%	6.26	0.33
06/18	1,660	1,670	1,640	1,650	+0.61%	4,300	152億4765万	-5.17%	6.15	0.32
06/17	1,620	1,640	1,620	1,640	+1.23%	5,500	151億5524万	-6.34%	6.11	0.32
06/14	1,630	1,680	1,620	1,620	0%	20,900	149億7042万	-8.06%	6.03	0.32

長野銀行（8521）の株価チャート

2013/06/14～2013/11/07

株価推移

開示資料

決算

株式

チャート