長野銀行（8521）の株価チャート

2015/06/01

2015/01/05～2015/06/01

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
06/01	2,090	2,130	2,090	2,120	+0.95%	16,400	195億9416万	+3.16%	8.1	0.32
05/29	2,110	2,110	2,100	2,100	-0.47%	11,700	194億931万	+2.44%	8.02	0.32
05/28	2,110	2,120	2,100	2,110	0%	12,200	195億173万	+3.13%	8.06	0.32
05/27	2,090	2,110	2,080	2,110	+1.44%	15,800	195億173万	+3.33%	8.06	0.32
05/26	2,090	2,090	2,070	2,080	-0.95%	18,600	192億2446万	+2.06%	7.95	0.32
05/25	2,110	2,110	2,100	2,100	0%	6,800	194億931万	+3.24%	8.02	0.32
05/22	2,120	2,120	2,100	2,100	-0.94%	17,300	194億931万	+3.45%	8.02	0.32
05/21	2,110	2,120	2,090	2,120	+0.95%	18,800	195億9416万	+4.74%	8.1	0.32
05/20	2,070	2,110	2,070	2,100	+0.96%	20,400	194億931万	+4.06%	8.02	0.32
05/19	2,060	2,080	2,050	2,080	+0.97%	17,700	192億2446万	+3.28%	7.95	0.32
05/18	2,040	2,060	2,030	2,060	+1.48%	28,600	190億3961万	+2.49%	7.87	0.31
05/15	2,030	2,040	2,020	2,030	+0.5%	14,800	187億6233万	+1.1%	7.76	0.31
05/14	2,050	2,050	2,020	2,020	-0.98%	19,000	186億6991万	+0.75%	7.72	0.31
05/13	2,030	2,050	2,020	2,040	+0.99%	24,500	188億5476万	+1.85%	7.79	0.31
05/12	2,020	2,030	2,000	2,020	0%	16,800	186億6991万	+1%	7.72	0.31
05/11	2,030	2,050	2,020	2,020	-0.49%	7,900	186億6991万	+1.1%	7.72	0.31
05/08	1,990	2,040	1,990	2,030	+2.01%	16,900	187億6233万	+1.7%	7.76	0.31
05/07	2,010	2,010	1,990	1,990	-0.5%	10,700	183億9263万	-0.2%	7.6	0.3
05/01	2,020	2,020	2,000	2,000	-0.99%	10,600	184億8506万	+0.3%	7.64	0.3
04/30	2,040	2,040	2,010	2,020	-1.46%	14,600	186億6991万	+1.2%	7.72	0.31
04/28	2,030	2,050	2,020	2,050	+1.49%	23,100	189億4718万	+2.65%	7.83	0.31
04/27	2,020	2,020	2,010	2,020	+0.5%	3,400	186億6991万	+1.1%	7.72	0.31
04/24	2,030	2,030	2,000	2,010	-0.99%	18,600	185億7748万	+0.55%	7.68	0.3
04/23	2,030	2,030	2,010	2,030	+0.5%	17,400	187億6233万	+1.45%	7.76	0.31
04/22	2,010	2,040	2,000	2,020	+1%	31,400	186億6991万	+0.9%	7.72	0.31
04/21	2,000	2,030	1,980	2,000	+0.5%	34,000	184億8200万	-0.2%	7.63	0.3
04/20	2,010	2,040	1,990	1,990	-1%	32,800	183億8959万	-0.8%	7.59	0.3
04/17	2,010	2,040	2,000	2,010	-0.5%	28,700	185億7441万	+0.05%	7.67	0.3
04/16	1,970	2,030	1,970	2,020	+2.02%	20,400	186億6682万	+0.45%	7.71	0.31
04/15	1,980	1,980	1,960	1,980	0%	10,800	182億9718万	-1.64%	7.55	0.3
04/14	1,970	1,980	1,970	1,980	+0.51%	3,600	182億9718万	-1.79%	7.55	0.3
04/13	1,990	1,990	1,970	1,970	0%	8,500	182億477万	-2.38%	7.52	0.3
04/10	1,990	2,000	1,970	1,970	-1.01%	16,900	182億477万	-2.52%	7.52	0.3
04/09	1,980	1,990	1,970	1,990	+0.51%	8,700	183億8959万	-1.73%	7.59	0.3
04/08	2,000	2,010	1,970	1,980	-1%	10,300	182億9718万	-2.37%	7.55	0.3
04/07	1,980	2,000	1,970	2,000	+1.52%	10,400	184億8200万	-1.53%	7.63	0.3
04/06	1,970	1,970	1,960	1,970	+0.51%	3,200	182億477万	-3.1%	7.52	0.3
04/03	1,990	1,990	1,950	1,960	-1.01%	7,600	181億1236万	-3.78%	7.48	0.3
04/02	1,950	2,000	1,950	1,980	+1.02%	18,300	182億9718万	-3.04%	7.55	0.3
04/01	1,970	1,970	1,950	1,960	-0.51%	14,100	181億1236万	-4.2%	7.48	0.3
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

長野銀行（8521）の株価チャート

2015/01/05～2015/06/01

株価推移

開示資料

決算

株式

チャート