長野銀行（8521）の株価チャート

2016/01/21

2015/08/21～2016/01/21

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
2016
01/21	1,900	1,930	1,850	1,860	-2.11%	14,200	172億1957万	-6.95%	7.08	0.28
01/20	1,930	1,940	1,900	1,900	-1.55%	14,900	175億8988万	-5.33%	7.23	0.29
01/19	1,930	1,940	1,920	1,930	-0.52%	5,100	178億6762万	-4.12%	7.35	0.29
01/18	1,930	1,940	1,920	1,940	0%	5,600	179億6020万	-3.87%	7.38	0.29
01/15	1,950	1,960	1,930	1,940	0%	7,000	179億6020万	-4.15%	7.38	0.29
01/14	1,950	1,950	1,940	1,940	-1.52%	5,600	179億6020万	-4.48%	7.38	0.29
01/13	1,960	1,980	1,960	1,970	+1.55%	4,200	182億3793万	-3.34%	7.5	0.3
01/12	1,970	1,970	1,930	1,940	-1.52%	17,200	179億6020万	-5.09%	7.38	0.29
01/08	1,980	1,990	1,970	1,970	-0.51%	10,400	182億3793万	-4%	7.5	0.3
01/07	2,000	2,010	1,970	1,980	-1%	13,300	183億3051万	-3.79%	7.54	0.3
01/06	2,040	2,040	2,000	2,000	-1.96%	12,900	185億1567万	-3.05%	7.61	0.3
01/05	2,080	2,090	2,030	2,040	0%	11,800	188億8598万	-1.35%	7.76	0.31
01/04	2,070	2,070	2,020	2,040	-1.45%	6,200	188億8598万	-1.54%	7.76	0.31
2015
12/30	2,090	2,090	2,070	2,070	0%	3,000	191億6372万	-0.29%	7.92	0.31
12/29	2,030	2,070	2,030	2,070	+0.98%	4,200	191億6372万	-0.43%	7.92	0.31
12/28	2,030	2,060	2,030	2,050	+1.49%	1,900	189億7856万	-1.54%	7.84	0.31
12/25	2,020	2,040	2,010	2,020	0%	9,900	187億82万	-3.16%	7.73	0.31
12/24	2,030	2,030	2,010	2,020	-0.49%	12,600	187億82万	-3.4%	7.73	0.31
12/22	2,040	2,050	2,030	2,030	-0.98%	13,900	187億9340万	-3.15%	7.77	0.31
12/21	2,030	2,050	2,020	2,050	+0.99%	11,900	189億7856万	-2.38%	7.84	0.31
12/18	2,070	2,080	2,030	2,030	-1.93%	13,100	187億9340万	-3.43%	7.77	0.31
12/17	2,050	2,070	2,050	2,070	+1.47%	5,100	191億6372万	-1.62%	7.92	0.31
12/16	2,040	2,050	2,030	2,040	+0.49%	4,800	188億8598万	-3%	7.81	0.31
12/15	2,050	2,060	2,030	2,030	-0.98%	5,000	187億9340万	-3.47%	7.77	0.31
12/14	2,040	2,060	2,040	2,050	-0.49%	7,200	189億7856万	-2.52%	7.84	0.31
12/11	2,030	2,060	2,030	2,060	+0.49%	15,000	190億7114万	-2%	7.88	0.31
12/10	2,050	2,060	2,030	2,050	-0.49%	7,300	189億7856万	-2.38%	7.84	0.31
12/09	2,070	2,070	2,050	2,060	-1.44%	5,100	190億7114万	-1.86%	7.88	0.31
12/08	2,110	2,110	2,070	2,090	-0.95%	8,900	193億4887万	-0.29%	8	0.32
12/07	2,120	2,130	2,100	2,110	0%	6,400	195億3403万	+0.76%	8.07	0.32
12/04	2,120	2,140	2,110	2,110	-0.94%	18,500	195億3403万	+0.96%	8.07	0.32
12/03	2,130	2,140	2,120	2,130	0%	14,200	197億1919万	+2.01%	8.15	0.32
12/02	2,130	2,140	2,120	2,130	+0.47%	12,000	197億1919万	+2.26%	8.15	0.32
12/01	2,110	2,140	2,110	2,120	+0.47%	8,800	196億2661万	+1.92%	8.11	0.32
11/30	2,110	2,130	2,110	2,110	-0.94%	10,000	195億3403万	+1.59%	8.07	0.32
11/27	2,130	2,140	2,130	2,130	0%	3,600	197億1919万	+2.7%	8.15	0.32
11/26	2,150	2,150	2,130	2,130	0%	5,500	197億1919万	+2.9%	8.15	0.32
11/25	2,150	2,150	2,120	2,130	-0.93%	9,000	197億1919万	+3.1%	8.15	0.32
11/24	2,130	2,150	2,130	2,150	0%	5,600	199億434万	+4.32%	8.23	0.33
11/20	2,140	2,150	2,130	2,150	0%	8,500	199億434万	+4.57%	8.23	0.33
11/19	2,160	2,160	2,140	2,150	+0.47%	8,600	199億434万	+4.88%	8.23	0.33
11/18	2,150	2,170	2,130	2,140	-0.47%	9,900	198億1177万	+4.7%	8.19	0.32
11/17	2,130	2,150	2,120	2,150	+0.94%	13,800	199億434万	+5.5%	8.23	0.33
11/16	2,050	2,140	2,050	2,130	+1.91%	20,300	197億1919万	+4.77%	8.15	0.32
11/13	2,070	2,100	2,070	2,090	+0.48%	12,400	193億4887万	+3.06%	8	0.32
11/12	2,050	2,090	2,050	2,080	+1.46%	16,100	192億5630万	+2.77%	7.96	0.32
11/11	2,040	2,060	2,040	2,050	+0.49%	20,300	189億7856万	+1.38%	7.84	0.31
11/10	2,030	2,050	2,020	2,040	0%	16,500	188億8598万	+1.04%	7.81	0.31
11/09	2,030	2,040	2,030	2,040	+0.99%	20,600	188億8598万	+1.09%	7.81	0.31
11/06	2,020	2,030	2,020	2,020	0%	4,000	187億82万	+0.2%	7.73	0.31
11/05	2,010	2,020	2,010	2,020	+0.5%	8,700	187億82万	+0.3%	7.73	0.31
11/04	2,020	2,030	2,010	2,010	+0.5%	7,600	186億825万	-0.1%	7.69	0.31
11/02	2,010	2,030	2,000	2,000	-0.99%	28,400	185億1567万	-0.6%	7.65	0.3
10/30	2,030	2,040	2,010	2,020	-0.49%	14,800	187億82万	+0.35%	7.73	0.31
10/29	2,030	2,040	2,020	2,030	-0.49%	6,400	187億9340万	+0.89%	7.77	0.31
10/28	2,020	2,040	2,020	2,040	+0.99%	2,200	188億8598万	+1.34%	7.81	0.31
10/27	2,050	2,050	2,020	2,020	-0.98%	11,900	187億82万	+0.3%	7.73	0.31
10/26	2,060	2,070	2,040	2,040	-0.49%	13,200	188億8598万	+1.29%	7.81	0.31
10/23	2,060	2,070	2,040	2,050	+0.49%	14,000	189億7856万	+1.79%	7.84	0.31
10/22	2,040	2,050	2,030	2,040	+0.49%	10,200	188億8598万	+1.34%	7.81	0.31
10/21	2,020	2,030	2,010	2,030	+0.5%	7,700	187億9340万	+0.84%	7.77	0.31
10/20	2,010	2,020	2,010	2,020	+0.5%	3,700	187億82万	+0.4%	7.73	0.31
10/19	2,020	2,020	2,000	2,010	-0.5%	5,300	186億825万	-0.2%	7.69	0.31
10/16	2,000	2,020	2,000	2,020	+1%	15,500	187億82万	+0.4%	7.73	0.31
10/15	1,990	2,010	1,990	2,000	0%	9,300	185億1567万	-0.55%	7.65	0.3
10/14	2,000	2,000	1,990	2,000	-0.5%	7,300	185億1567万	-0.6%	7.65	0.3
10/13	2,010	2,010	2,000	2,010	0%	6,900	186億825万	-0.2%	7.69	0.31
10/09	1,990	2,010	1,980	2,010	+0.5%	13,300	186億825万	-0.3%	7.69	0.31
10/08	2,020	2,020	1,990	2,000	-0.5%	12,100	185億1567万	-0.89%	7.65	0.3
10/07	2,010	2,020	2,000	2,010	0%	4,700	186億825万	-0.64%	7.69	0.31
10/06	2,010	2,020	2,000	2,010	+1.01%	8,800	186億825万	-0.89%	7.69	0.31
10/05	2,000	2,020	1,990	1,990	-0.5%	7,200	184億2309万	-2.02%	7.61	0.3
10/02	2,000	2,000	1,990	2,000	0%	2,800	185億1567万	-1.77%	7.65	0.3
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

長野銀行（8521）の株価チャート

2015/08/21～2016/01/21

株価推移

開示資料

決算

株式

チャート