長野銀行（8521）の株価チャート

2015/01/28

2014/08/28～2015/01/28

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
2015
01/28	2,070	2,100	2,060	2,080	+0.48%	7,200	192億2446万	-1.05%	6.92	0.32
01/27	2,060	2,080	2,050	2,070	+0.49%	7,000	191億3203万	-1.38%	6.88	0.31
01/26	2,060	2,060	2,040	2,060	-0.96%	6,700	190億3961万	-1.72%	6.85	0.31
01/23	2,100	2,100	2,070	2,080	0%	7,400	192億2446万	-0.62%	6.92	0.32
01/22	2,080	2,090	2,070	2,080	-0.48%	8,900	192億2446万	-0.48%	6.92	0.32
01/21	2,100	2,100	2,080	2,090	-0.95%	6,600	193億1688万	+0.1%	6.95	0.32
01/20	2,070	2,120	2,070	2,110	+1.44%	8,600	195億173万	+1.2%	7.02	0.32
01/19	2,130	2,130	2,080	2,080	-0.95%	6,500	192億2446万	-0.14%	6.92	0.32
01/16	2,110	2,110	2,060	2,100	-0.47%	6,300	194億931万	+0.86%	6.98	0.32
01/15	2,080	2,110	2,060	2,110	+1.44%	6,500	195億173万	+1.44%	7.02	0.32
01/14	2,110	2,110	2,080	2,080	-1.42%	3,300	192億2446万	+0.1%	6.92	0.32
01/13	2,130	2,140	2,090	2,110	-0.47%	7,900	195億173万	+1.69%	7.02	0.32
01/09	2,130	2,130	2,110	2,120	-0.93%	5,700	195億9416万	+2.42%	7.05	0.32
01/08	2,140	2,150	2,120	2,140	+1.9%	7,300	197億7901万	+3.68%	7.12	0.33
01/07	2,100	2,120	2,100	2,100	-0.94%	8,600	194億931万	+2.04%	6.98	0.32
01/06	2,120	2,130	2,100	2,120	-1.4%	9,100	195億9416万	+3.31%	7.05	0.32
01/05	2,160	2,190	2,150	2,150	0%	9,200	198億7144万	+5.03%	7.15	0.33
2014
12/30	2,140	2,150	2,140	2,150	0%	3,800	198億6815万	+5.29%	7.15	0.33
12/29	2,180	2,190	2,130	2,150	0%	8,700	198億6815万	+5.6%	7.15	0.33
12/26	2,170	2,170	2,100	2,150	-0.46%	22,600	198億6815万	+5.91%	7.15	0.33
12/25	2,150	2,190	2,120	2,160	+4.35%	29,600	199億6056万	+6.77%	7.19	0.33
12/24	2,090	2,090	2,060	2,070	-0.48%	8,800	191億2887万	+2.68%	6.89	0.31
12/22	2,100	2,100	2,050	2,080	+0.48%	16,300	192億2128万	+3.38%	6.92	0.32
12/19	2,040	2,070	2,040	2,070	+1.97%	15,600	191億2887万	+3.09%	6.89	0.31
12/18	2,030	2,050	2,030	2,030	+0.5%	13,000	187億5923万	+1.25%	6.76	0.31
12/17	1,990	2,040	1,980	2,020	+2.02%	11,800	186億6682万	+0.9%	6.72	0.31
12/16	1,980	1,990	1,950	1,980	-0.5%	14,300	182億9718万	-1.05%	6.59	0.3
12/15	1,990	2,010	1,980	1,990	-1%	10,100	183億8959万	-0.5%	6.62	0.3
12/12	2,030	2,040	2,010	2,010	-0.5%	21,500	185億7441万	+0.6%	6.69	0.31
12/11	2,030	2,040	2,020	2,020	-0.49%	10,700	186億6682万	+1.35%	6.72	0.31
12/10	2,020	2,060	2,020	2,030	-1.46%	11,400	187億5923万	+2.11%	6.76	0.31
12/09	2,060	2,080	2,050	2,060	0%	9,300	190億3646万	+3.83%	6.86	0.31
12/08	2,040	2,060	2,030	2,060	+0.98%	12,100	190億3646万	+4.2%	6.86	0.31
12/05	2,080	2,080	2,020	2,040	-0.97%	25,900	188億5164万	+3.66%	6.79	0.31
12/04	2,020	2,060	2,010	2,060	+3%	30,800	190億3646万	+5.05%	6.86	0.31
12/03	1,990	2,030	1,990	2,000	+0.5%	19,900	184億8200万	+2.41%	6.66	0.3
12/02	1,980	2,000	1,980	1,990	+0.51%	13,000	183億8959万	+2.16%	6.62	0.3
12/01	1,980	2,010	1,980	1,980	0%	8,600	182億9718万	+1.96%	6.59	0.3
11/28	1,970	1,990	1,960	1,980	+1.02%	12,400	182億9718万	+2.33%	6.59	0.3
11/27	1,990	2,020	1,960	1,960	-1.51%	10,000	181億1236万	+1.55%	6.52	0.3
11/26	2,010	2,010	1,990	1,990	-1%	9,200	183億8959万	+3.43%	6.62	0.3
11/25	2,030	2,030	2,010	2,010	-0.5%	11,700	185億7441万	+4.8%	6.69	0.31
11/21	2,020	2,030	2,000	2,020	+1%	12,600	186億6682万	+5.87%	6.72	0.31
11/20	1,990	2,020	1,980	2,000	+1.52%	17,400	184億8200万	+5.26%	6.66	0.3
11/19	1,990	2,020	1,970	1,970	-1.01%	7,100	182億477万	+4.01%	6.56	0.3
11/18	1,960	1,990	1,960	1,990	+2.05%	9,800	183億8959万	+5.4%	6.62	0.3
11/17	2,000	2,000	1,930	1,950	-1.52%	12,100	180億1995万	+3.61%	6.49	0.3
11/14	2,000	2,020	1,980	1,980	-1%	18,100	182億9718万	+5.38%	6.59	0.3
11/13	1,980	2,000	1,980	2,000	+1.52%	4,900	184億8200万	+6.72%	6.66	0.3
11/12	1,990	1,990	1,960	1,970	-1.01%	10,200	182億477万	+5.35%	6.56	0.3
11/11	1,970	2,000	1,960	1,990	+1.53%	16,400	183億8959万	+6.53%	6.62	0.3
11/10	1,930	1,960	1,930	1,960	+2.08%	9,400	181億1236万	+5.15%	6.52	0.3
11/07	1,900	1,940	1,890	1,920	+1.59%	8,000	177億4272万	+3.23%	6.39	0.29
11/06	1,940	1,950	1,890	1,890	-1.05%	8,300	174億6549万	+1.61%	6.29	0.29
11/05	1,920	1,940	1,900	1,910	-0.52%	21,800	176億5031万	+2.69%	6.36	0.29
11/04	1,960	1,960	1,920	1,920	+1.59%	16,800	177億4272万	+3.23%	6.39	0.29
10/31	1,850	1,900	1,850	1,890	+3.28%	25,600	174億6549万	+1.61%	6.29	0.29
10/30	1,880	1,890	1,830	1,830	-2.14%	13,900	169億1103万	-1.82%	6.09	0.28
10/29	1,870	1,870	1,850	1,870	+1.08%	5,500	172億8067万	+0.05%	6.22	0.28
10/28	1,860	1,860	1,850	1,850	-1.07%	1,600	170億9585万	-1.23%	6.16	0.28
10/27	1,850	1,870	1,850	1,870	+1.63%	3,200	172億8067万	-0.37%	6.22	0.28
10/24	1,830	1,840	1,820	1,840	+1.1%	1,600	170億344万	-2.13%	6.12	0.28
10/23	1,840	1,840	1,820	1,820	-1.62%	8,000	168億1862万	-3.4%	6.06	0.28
10/22	1,830	1,850	1,810	1,850	+2.21%	7,700	170億9585万	-2.12%	6.16	0.28
10/21	1,820	1,870	1,810	1,810	-1.09%	6,000	167億2621万	-4.33%	6.02	0.28
10/20	1,840	1,840	1,820	1,830	+3.39%	6,000	169億1103万	-3.53%	6.09	0.28
10/17	1,800	1,810	1,770	1,770	-2.21%	14,300	163億5657万	-6.84%	5.89	0.27
10/16	1,820	1,820	1,810	1,810	-2.69%	6,800	167億2621万	-5.04%	6.02	0.28
10/15	1,840	1,870	1,830	1,860	+2.2%	7,100	171億8826万	-2.67%	6.19	0.28
10/14	1,820	1,900	1,820	1,820	-1.09%	6,900	168億1862万	-4.86%	6.06	0.28
10/10	1,850	1,870	1,840	1,840	-1.6%	8,400	170億344万	-4.07%	6.12	0.28
10/09	1,870	1,880	1,870	1,870	0%	2,800	172億8067万	-2.71%	6.22	0.28
10/08	1,870	1,880	1,870	1,870	-1.06%	7,600	172億8067万	-2.81%	6.22	0.28
10/07	1,920	1,920	1,890	1,890	-1.56%	5,100	174億6549万	-1.87%	6.29	0.29
10/06	1,910	1,920	1,900	1,920	+2.13%	4,600	177億4272万	-0.36%	6.39	0.29
10/03	1,860	1,900	1,860	1,880	+0.53%	5,200	173億7308万	-2.44%	6.26	0.29
10/02	1,870	1,890	1,860	1,870	-2.6%	9,300	172億8067万	-3.01%	6.22	0.28
10/01	1,900	1,920	1,900	1,920	+1.05%	4,000	177億4272万	-0.52%	6.39	0.29
09/30	1,910	1,910	1,900	1,900	0%	6,400	175億5790万	-1.55%	6.32	0.29
09/29	1,930	1,930	1,900	1,900	-1.55%	7,200	175億5790万	-1.61%	6.32	0.29
09/26	1,900	1,940	1,900	1,930	-2.03%	5,800	178億3513万	-0.1%	6.42	0.29
09/25	1,970	1,970	1,950	1,970	0%	18,400	182億477万	+2.02%	6.56	0.3
09/24	1,960	1,970	1,930	1,970	+0.51%	9,400	182億477万	+2.18%	6.56	0.3
09/22	1,970	1,970	1,950	1,960	0%	9,500	181億1236万	+1.82%	6.52	0.3
09/19	1,950	1,960	1,940	1,960	+0.51%	12,300	181億1236万	+1.98%	6.52	0.3
09/18	1,950	1,950	1,930	1,950	+0.52%	8,700	180億1995万	+1.62%	6.49	0.3
09/17	1,950	1,950	1,940	1,940	-0.51%	2,800	179億2754万	+1.25%	6.46	0.29
09/16	1,920	1,950	1,920	1,950	+1.56%	2,100	180億1995万	+1.88%	6.49	0.3
09/12	1,930	1,930	1,920	1,920	0%	10,700	177億4272万	+0.52%	6.39	0.29
09/11	1,920	1,930	1,910	1,920	0%	4,200	177億4272万	+0.68%	6.39	0.29
09/10	1,910	1,930	1,910	1,920	0%	4,400	177億4272万	+0.79%	6.39	0.29
09/09	1,930	1,940	1,920	1,920	-0.52%	4,100	177億4272万	+0.89%	6.39	0.29
09/08	1,910	1,930	1,910	1,930	+1.05%	6,600	178億3513万	+1.47%	6.42	0.29
09/05	1,940	1,940	1,910	1,910	-1.04%	1,800	176億5031万	+0.53%	6.36	0.29
09/04	1,940	1,940	1,920	1,930	-0.52%	4,600	178億3513万	+1.63%	6.42	0.29
09/03	1,930	1,940	1,930	1,940	0%	3,000	179億2754万	+2.11%	6.46	0.29
09/02	1,910	1,940	1,910	1,940	+1.57%	5,700	179億2754万	+2.11%	6.46	0.29
09/01	1,910	1,920	1,900	1,910	-0.52%	6,000	176億5031万	+0.58%	6.36	0.29
08/29	1,910	1,920	1,900	1,920	+0.52%	900	177億4272万	+1.05%	6.39	0.29
08/28	1,910	1,910	1,900	1,910	0%	6,500	176億5031万	+0.53%	6.36	0.29

長野銀行（8521）の株価チャート

2014/08/28～2015/01/28

株価推移

開示資料

決算

株式

チャート