長野銀行（8521）の株価チャート

2015/03/31

2014/10/31～2015/03/31

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
03/31	2,010	2,010	1,970	1,970	-0.51%	24,200	182億778万	-4%	6.55	0.3
03/30	2,000	2,000	1,950	1,980	-0.5%	16,700	183億21万	-3.79%	6.58	0.3
03/27	2,010	2,040	1,980	1,990	-2.45%	17,000	183億9263万	-3.59%	6.62	0.3
03/26	2,060	2,060	2,030	2,040	-0.97%	21,700	188億5476万	-1.4%	6.78	0.31
03/25	2,060	2,070	2,060	2,060	0%	13,800	190億3961万	-0.58%	6.85	0.31
03/24	2,060	2,070	2,050	2,060	0%	7,200	190億3961万	-0.63%	6.85	0.31
03/23	2,070	2,070	2,040	2,060	0%	19,600	190億3961万	-0.63%	6.85	0.31
03/20	2,060	2,060	2,050	2,060	+0.49%	9,400	190億3961万	-0.68%	6.85	0.31
03/19	2,060	2,070	2,050	2,050	-0.49%	18,700	189億4718万	-1.11%	6.82	0.31
03/18	2,060	2,060	2,050	2,060	0%	19,100	190億3961万	-0.63%	6.85	0.31
03/17	2,070	2,080	2,060	2,060	-0.48%	11,900	190億3961万	-0.58%	6.85	0.31
03/16	2,060	2,070	2,050	2,070	+0.49%	21,200	191億3203万	0%	6.88	0.31
03/13	2,080	2,090	2,050	2,060	0%	35,100	190億3961万	-0.43%	6.85	0.31
03/12	2,060	2,080	2,050	2,060	+0.49%	20,000	190億3961万	-0.39%	6.85	0.31
03/11	2,030	2,070	2,030	2,050	+0.49%	11,500	189億4718万	-0.77%	6.82	0.31
03/10	2,060	2,070	2,030	2,040	-0.49%	20,700	188億5476万	-1.26%	6.78	0.31
03/09	2,070	2,070	2,040	2,050	-0.97%	10,800	189億4718万	-0.77%	6.82	0.31
03/06	2,060	2,080	2,050	2,070	+0.49%	30,900	191億3203万	+0.1%	6.88	0.31
03/05	2,050	2,080	2,050	2,060	+0.49%	14,200	190億3961万	-0.43%	6.85	0.31
03/04	2,050	2,080	2,040	2,050	0%	13,100	189億4718万	-0.97%	6.82	0.31
03/03	2,090	2,090	2,050	2,050	-0.97%	18,100	189億4718万	-0.97%	6.82	0.31
03/02	2,100	2,100	2,070	2,070	-0.96%	15,900	191億3203万	-0.05%	6.88	0.31
02/27	2,090	2,110	2,080	2,090	0%	15,800	193億1688万	+0.92%	6.95	0.32
02/26	2,100	2,110	2,080	2,090	-0.48%	12,900	193億1688万	+0.92%	6.95	0.32
02/25	2,120	2,120	2,090	2,100	-0.94%	14,800	194億931万	+1.4%	6.98	0.32
02/24	2,140	2,140	2,110	2,120	0%	13,200	195億9416万	+2.37%	7.05	0.32
02/23	2,140	2,140	2,100	2,120	0%	20,900	195億9416万	+2.42%	7.05	0.32
02/20	2,110	2,130	2,090	2,120	+0.47%	27,800	195億9416万	+2.46%	7.05	0.32
02/19	2,110	2,140	2,100	2,110	+0.96%	41,400	195億173万	+2.03%	7.02	0.32
02/18	2,090	2,100	2,070	2,090	+0.97%	21,700	193億1688万	+1.11%	6.95	0.32
02/17	2,070	2,090	2,060	2,070	-0.48%	14,900	191億3203万	+0.1%	6.88	0.31
02/16	2,050	2,080	2,050	2,080	+1.96%	17,600	192億2446万	+0.48%	6.92	0.32
02/13	2,060	2,060	2,040	2,040	0%	7,900	188億5476万	-1.54%	6.78	0.31
02/12	2,040	2,060	2,030	2,040	+0.49%	11,500	188億5476万	-1.69%	6.78	0.31
02/10	2,030	2,040	2,020	2,030	0%	4,100	187億6233万	-2.31%	6.75	0.31
02/09	2,030	2,040	2,030	2,030	-0.49%	5,100	187億6233万	-2.54%	6.75	0.31
02/06	2,030	2,060	2,030	2,040	+0.99%	3,700	188億5476万	-2.3%	6.78	0.31
02/05	2,040	2,040	2,020	2,020	-0.49%	6,100	186億6991万	-3.44%	6.72	0.31
02/04	2,030	2,060	2,030	2,030	0%	7,100	187億6233万	-3.2%	6.75	0.31
02/03	2,050	2,060	2,020	2,030	-1.46%	12,000	187億6233万	-3.43%	6.75	0.31
02/02	2,080	2,080	2,040	2,060	-1.44%	12,400	190億3961万	-2.09%	6.85	0.31
01/30	2,090	2,120	2,060	2,090	0%	12,700	193億1688万	-0.71%	6.95	0.32
01/29	2,090	2,100	2,070	2,090	+0.48%	8,200	193億1688万	-0.67%	6.95	0.32
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

長野銀行（8521）の株価チャート

2014/10/31～2015/03/31

株価推移

開示資料

決算

株式

チャート