長野銀行（8521）の株価チャート

2014/01/22

2013/08/22～2014/01/22

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
2014
01/22	1,890	1,900	1,880	1,890	0%	10,600	174億6549万	+3.22%	6.85	0.36
01/21	1,870	1,900	1,870	1,890	+1.07%	6,400	174億6549万	+3.45%	6.85	0.36
01/20	1,880	1,890	1,870	1,870	0%	3,800	172億8067万	+2.52%	6.78	0.36
01/17	1,850	1,880	1,850	1,870	+1.08%	4,700	172億8067万	+2.75%	6.78	0.36
01/16	1,860	1,870	1,840	1,850	-0.54%	9,100	170億9585万	+1.76%	6.71	0.35
01/15	1,860	1,860	1,850	1,860	0%	7,000	171億8826万	+2.31%	6.74	0.36
01/14	1,860	1,860	1,850	1,860	0%	6,100	171億8826万	+2.42%	6.74	0.36
01/10	1,860	1,870	1,850	1,860	0%	4,900	171億8826万	+2.54%	6.74	0.36
01/09	1,860	1,870	1,850	1,860	0%	5,100	171億8826万	+2.76%	6.74	0.36
01/08	1,840	1,860	1,830	1,860	+1.64%	6,100	171億8826万	+2.88%	6.74	0.36
01/07	1,830	1,840	1,830	1,830	0%	7,700	169億1103万	+1.33%	6.63	0.35
01/06	1,820	1,850	1,820	1,830	+0.55%	7,300	169億1103万	+1.44%	6.63	0.35
2013
12/30	1,820	1,830	1,810	1,820	-0.55%	11,900	168億1862万	+0.89%	6.6	0.35
12/27	1,820	1,830	1,810	1,830	+1.1%	6,700	169億1103万	+1.55%	6.63	0.35
12/26	1,790	1,820	1,790	1,810	0%	3,800	167億2621万	+0.5%	6.56	0.35
12/25	1,790	1,810	1,780	1,810	+1.12%	6,200	167億2621万	+0.56%	6.56	0.35
12/24	1,810	1,810	1,780	1,790	-1.1%	8,900	165億4139万	-0.5%	6.49	0.34
12/20	1,810	1,820	1,800	1,810	-0.55%	15,000	167億2621万	+0.61%	6.56	0.35
12/19	1,810	1,820	1,800	1,820	+0.55%	15,300	168億1862万	+1.22%	6.6	0.35
12/18	1,810	1,810	1,800	1,810	0%	7,600	167億2621万	+0.72%	6.56	0.35
12/17	1,780	1,810	1,770	1,810	+2.26%	4,900	167億2621万	+0.84%	6.56	0.35
12/16	1,790	1,790	1,770	1,770	-0.56%	2,700	163億5657万	-1.34%	6.42	0.34
12/13	1,760	1,780	1,760	1,780	-0.56%	21,000	164億4898万	-0.73%	6.45	0.34
12/12	1,790	1,800	1,790	1,790	0%	1,800	165億4139万	-0.06%	6.49	0.34
12/11	1,800	1,800	1,790	1,790	0%	2,800	165億4139万	+0.06%	6.49	0.34
12/10	1,800	1,810	1,790	1,790	-1.1%	3,800	165億4139万	+0.11%	6.49	0.34
12/09	1,800	1,810	1,790	1,810	+1.12%	3,100	167億2621万	+1.34%	6.56	0.35
12/06	1,810	1,820	1,790	1,790	-1.65%	4,100	165億4139万	+0.34%	6.49	0.34
12/05	1,840	1,840	1,820	1,820	-0.55%	15,700	168億1862万	+2.08%	6.6	0.35
12/04	1,820	1,850	1,820	1,830	+0.55%	15,300	169億1103万	+2.75%	6.63	0.35
12/03	1,810	1,830	1,810	1,820	+1.11%	8,200	168億1862万	+2.36%	6.6	0.35
12/02	1,790	1,810	1,790	1,800	+1.12%	5,400	166億3380万	+1.41%	6.53	0.34
11/29	1,800	1,800	1,780	1,780	-1.11%	4,800	164億4898万	+0.45%	6.45	0.34
11/28	1,800	1,810	1,800	1,800	0%	3,500	166億3380万	+1.64%	6.53	0.34
11/27	1,790	1,800	1,790	1,800	0%	1,900	166億3380万	+1.69%	6.53	0.34
11/26	1,810	1,810	1,790	1,800	-0.55%	4,500	166億3380万	+1.81%	6.53	0.34
11/25	1,800	1,810	1,790	1,810	+1.12%	7,100	167億2621万	+2.43%	6.56	0.35
11/22	1,800	1,800	1,790	1,790	0%	11,200	165億4139万	+1.36%	6.49	0.34
11/21	1,800	1,800	1,780	1,790	0%	11,000	165億4139万	+1.42%	6.49	0.34
11/20	1,790	1,790	1,780	1,790	+0.56%	2,500	165億4139万	+1.53%	6.49	0.34
11/19	1,790	1,790	1,780	1,780	-1.11%	6,100	164億4898万	+1.08%	6.45	0.34
11/18	1,790	1,800	1,790	1,800	+0.56%	3,800	166億3380万	+2.27%	6.53	0.34
11/15	1,780	1,790	1,780	1,790	+0.56%	5,800	165億4139万	+1.88%	6.49	0.34
11/14	1,780	1,780	1,760	1,780	+0.56%	6,600	164億4898万	+1.48%	6.45	0.34
11/13	1,760	1,780	1,760	1,770	0%	3,800	163億5657万	+1.03%	6.42	0.34
11/12	1,760	1,780	1,760	1,770	+1.14%	6,200	163億5657万	+1.14%	6.42	0.34
11/11	1,740	1,750	1,730	1,750	+0.57%	4,300	161億7175万	+0.11%	6.34	0.33
11/08	1,730	1,740	1,730	1,740	0%	2,900	160億7934万	-0.4%	6.31	0.33
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

長野銀行（8521）の株価チャート

2013/08/22～2014/01/22

株価推移

開示資料

決算

株式

チャート