長野銀行（8521）の株価チャート

2015/07/31

2015/03/09～2015/07/31

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
07/31	2,270	2,280	2,240	2,270	0%	28,300	209億8054万	-1.73%	8.67	0.34
07/30	2,290	2,290	2,260	2,270	-0.87%	17,500	209億8054万	-1.86%	8.67	0.34
07/29	2,300	2,300	2,280	2,290	0%	8,500	211億6539万	-1.12%	8.75	0.35
07/28	2,300	2,310	2,280	2,290	-1.29%	17,700	211億6539万	-1.29%	8.75	0.35
07/27	2,310	2,330	2,310	2,320	-0.43%	5,300	214億4267万	-0.13%	8.86	0.35
07/24	2,320	2,340	2,310	2,330	0%	17,000	215億3509万	+0.43%	8.9	0.35
07/23	2,320	2,330	2,310	2,330	0%	20,000	215億3509万	+0.6%	8.9	0.35
07/22	2,330	2,340	2,320	2,330	-0.85%	17,100	215億3509万	+0.78%	8.9	0.35
07/21	2,350	2,360	2,330	2,350	-0.42%	28,900	217億1994万	+1.91%	8.98	0.36
07/17	2,340	2,360	2,340	2,360	+0.85%	17,700	218億1237万	+2.56%	9.02	0.36
07/16	2,330	2,340	2,320	2,340	+0.43%	8,300	216億2752万	+1.96%	8.94	0.35
07/15	2,320	2,330	2,310	2,330	+0.43%	13,900	215億3509万	+1.79%	8.9	0.35
07/14	2,320	2,330	2,300	2,320	+0.43%	12,800	214億4267万	+1.62%	8.86	0.35
07/13	2,270	2,310	2,270	2,310	+2.21%	27,200	213億5024万	+1.4%	8.83	0.35
07/10	2,270	2,300	2,250	2,260	+0.44%	19,200	208億8811万	-0.62%	8.63	0.34
07/09	2,220	2,250	2,150	2,250	+0.9%	26,100	207億9569万	-0.88%	8.6	0.34
07/08	2,300	2,330	2,220	2,230	-3.46%	40,100	206億1084万	-1.59%	8.52	0.34
07/07	2,310	2,330	2,290	2,310	+0.87%	11,000	213億5024万	+2.12%	8.83	0.35
07/06	2,310	2,310	2,280	2,290	-1.72%	13,300	211億6539万	+1.6%	8.75	0.35
07/03	2,330	2,340	2,330	2,330	+0.43%	10,600	215億3509万	+3.69%	8.9	0.35
07/02	2,340	2,340	2,320	2,320	0%	9,400	214億4267万	+3.66%	8.86	0.35
07/01	2,300	2,330	2,290	2,320	+0.43%	12,900	214億4267万	+4.04%	8.86	0.35
06/30	2,320	2,340	2,290	2,310	-0.43%	17,700	213億5024万	+4.01%	8.83	0.35
06/29	2,330	2,340	2,290	2,320	-2.52%	25,400	214億4267万	+4.88%	8.86	0.35
06/26	2,320	2,380	2,300	2,380	+1.71%	32,900	219億9722万	+8.03%	9.09	0.36
06/25	2,340	2,360	2,330	2,340	0%	13,900	216億2752万	+6.75%	8.94	0.35
06/24	2,380	2,390	2,340	2,340	-1.68%	25,400	216億2752万	+7.19%	8.94	0.35
06/23	2,400	2,420	2,360	2,380	+0.42%	28,200	219億9722万	+9.48%	9.09	0.36
06/22	2,270	2,450	2,260	2,370	+4.87%	46,800	219億479万	+9.62%	9.05	0.36
06/19	2,220	2,260	2,220	2,260	+2.26%	28,900	208億8811万	+5.17%	8.63	0.34
06/18	2,220	2,220	2,200	2,210	-0.9%	11,500	204億2599万	+3.27%	8.44	0.34
06/17	2,220	2,230	2,210	2,230	+1.36%	14,300	206億1084万	+4.6%	8.52	0.34
06/16	2,230	2,240	2,200	2,200	-0.9%	21,400	203億3356万	+3.53%	8.41	0.33
06/15	2,210	2,230	2,200	2,220	+0.45%	15,700	205億1841万	+4.82%	8.48	0.34
06/12	2,210	2,210	2,190	2,210	+0.91%	21,000	204億2599万	+4.74%	8.44	0.34
06/11	2,180	2,220	2,180	2,190	+0.46%	15,700	202億4114万	+4.19%	8.37	0.33
06/10	2,200	2,220	2,170	2,180	-0.91%	19,900	201億4871万	+4.11%	8.33	0.33
06/09	2,200	2,220	2,180	2,200	0%	17,700	203億3356万	+5.41%	8.41	0.33
06/08	2,180	2,210	2,180	2,200	+1.85%	32,200	203億3356万	+5.77%	8.41	0.33
06/05	2,150	2,170	2,140	2,160	+0.47%	14,100	199億6386万	+4.15%	8.25	0.33
06/04	2,120	2,160	2,120	2,150	+1.42%	34,500	198億7144万	+3.97%	8.21	0.33
06/03	2,110	2,130	2,110	2,120	0%	14,800	195億9416万	+2.76%	8.1	0.32
06/02	2,130	2,130	2,100	2,120	0%	25,600	195億9416万	+2.96%	8.1	0.32
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

長野銀行（8521）の株価チャート

2015/03/09～2015/07/31

株価推移

開示資料

決算

株式

チャート