長野銀行（8521）の株価チャート

2015/10/01

2015/05/11～2015/10/01

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
10/01	2,010	2,010	1,980	2,000	+1.01%	11,400	185億1567万	-2.01%	7.65	0.3
09/30	1,970	1,990	1,970	1,980	+1.54%	4,500	183億3051万	-3.23%	7.58	0.3
09/29	2,000	2,000	1,950	1,950	-2.99%	13,900	180億5278万	-5.16%	7.46	0.3
09/28	2,030	2,040	2,010	2,010	-1.47%	7,500	186億825万	-2.85%	7.69	0.31
09/25	2,020	2,040	2,010	2,040	+2%	9,400	188億8598万	-1.92%	7.81	0.31
09/24	2,020	2,050	2,000	2,000	-2.44%	14,800	185億1567万	-4.35%	7.65	0.3
09/18	2,090	2,090	2,040	2,050	-0.97%	16,300	189億7856万	-2.57%	7.84	0.31
09/17	2,040	2,070	2,040	2,070	+2.48%	14,200	191億6372万	-1.99%	7.92	0.31
09/16	2,030	2,040	2,020	2,020	-0.49%	16,200	187億82万	-4.72%	7.73	0.31
09/15	2,020	2,060	2,020	2,030	+0.5%	17,300	187億9340万	-4.65%	7.77	0.31
09/14	2,050	2,050	2,020	2,020	-1.46%	8,300	187億82万	-5.56%	7.73	0.31
09/11	1,990	2,050	1,990	2,050	+1.99%	15,500	189億7856万	-4.65%	7.84	0.31
09/10	2,020	2,030	1,990	2,010	-1.95%	12,800	186億825万	-6.86%	7.69	0.31
09/09	1,990	2,050	1,990	2,050	+4.06%	14,600	189億7856万	-5.44%	7.84	0.31
09/08	1,980	2,000	1,970	1,970	-1.5%	8,000	182億3793万	-9.43%	7.54	0.3
09/07	2,000	2,020	1,980	2,000	-0.5%	10,200	185億1567万	-8.51%	7.65	0.3
09/04	2,050	2,050	2,000	2,010	-1.95%	16,100	186億825万	-8.47%	7.69	0.31
09/03	2,060	2,070	2,050	2,050	-0.49%	16,500	189億7856万	-7.11%	7.84	0.31
09/02	2,060	2,080	2,040	2,060	-0.96%	13,600	190億7114万	-7.04%	7.88	0.31
09/01	2,110	2,120	2,080	2,080	-1.42%	17,300	192億5630万	-6.52%	7.96	0.32
08/31	2,140	2,140	2,100	2,110	-1.4%	12,000	195億3403万	-5.51%	8.07	0.32
08/28	2,110	2,150	2,100	2,140	+2.88%	15,500	198億1177万	-4.55%	8.19	0.32
08/27	2,130	2,150	2,080	2,080	-1.89%	35,600	192億5630万	-7.51%	7.96	0.32
08/26	2,110	2,120	2,070	2,120	0%	75,200	196億2661万	-6.15%	8.11	0.32
08/25	2,100	2,130	2,060	2,120	-0.93%	26,400	196億2661万	-6.53%	8.11	0.32
08/24	2,180	2,190	2,130	2,140	-3.6%	33,600	198億1177万	-6.02%	8.19	0.32
08/21	2,240	2,240	2,200	2,220	-2.2%	31,800	205億1841万	-2.89%	8.48	0.34
08/20	2,280	2,290	2,260	2,270	-0.87%	16,700	209億8054万	-0.87%	8.67	0.34
08/19	2,300	2,310	2,280	2,290	-1.29%	17,300	211億6539万	-0.13%	8.75	0.35
08/18	2,320	2,330	2,300	2,320	0%	13,300	214億4267万	+1.13%	8.86	0.35
08/17	2,260	2,380	2,250	2,320	+3.11%	58,900	214億4267万	+1.13%	8.86	0.35
08/14	2,260	2,280	2,230	2,250	-0.44%	15,200	207億9569万	-1.79%	8.6	0.34
08/13	2,240	2,260	2,240	2,260	0%	10,700	208億8811万	-1.35%	8.63	0.34
08/12	2,260	2,260	2,240	2,260	-0.44%	12,700	208億8811万	-1.31%	8.63	0.34
08/11	2,280	2,280	2,240	2,270	-0.87%	14,900	209億8054万	-0.96%	8.67	0.34
08/10	2,270	2,290	2,260	2,290	+0.88%	9,700	211億6539万	-0.13%	8.75	0.35
08/07	2,250	2,280	2,240	2,270	+0.89%	11,000	209億8054万	-1.05%	8.67	0.34
08/06	2,240	2,250	2,240	2,250	+0.9%	12,200	207億9569万	-2%	8.6	0.34
08/05	2,250	2,260	2,220	2,230	-0.89%	12,900	206億1084万	-3%	8.52	0.34
08/04	2,250	2,250	2,230	2,250	0%	9,500	207億9569万	-2.26%	8.6	0.34
08/03	2,260	2,260	2,210	2,250	-0.88%	13,800	207億9569万	-2.39%	8.6	0.34
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

長野銀行（8521）の株価チャート

2015/05/11～2015/10/01

株価推移

開示資料

決算

株式

チャート