長野銀行（8521）の株価チャート

2016/02/29

2015/10/01～2016/02/29

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
02/29	1,820	1,820	1,790	1,790	0%	25,300	165億7152万	-0.78%	6.81	0.27
02/26	1,790	1,800	1,790	1,790	0%	5,600	165億7152万	-1%	6.81	0.27
02/25	1,770	1,800	1,770	1,790	+1.13%	27,300	165億7152万	-1.16%	6.81	0.27
02/24	1,770	1,790	1,760	1,770	-0.56%	9,500	163億8637万	-2.53%	6.74	0.27
02/23	1,800	1,800	1,760	1,780	+1.14%	35,600	164億7894万	-2.31%	6.77	0.27
02/22	1,740	1,770	1,740	1,760	+1.15%	16,700	162億9379万	-3.72%	6.7	0.27
02/19	1,770	1,770	1,740	1,740	-2.79%	22,700	161億863万	-5.23%	6.62	0.26
02/18	1,780	1,820	1,750	1,790	+2.87%	15,900	165億7152万	-2.93%	6.81	0.27
02/17	1,740	1,770	1,730	1,740	+0.58%	20,800	161億863万	-6%	6.62	0.26
02/16	1,750	1,760	1,730	1,730	-1.14%	26,100	160億1605万	-6.94%	6.58	0.26
02/15	1,730	1,760	1,720	1,750	+4.17%	13,900	162億121万	-6.32%	6.66	0.26
02/12	1,670	1,710	1,650	1,680	-1.18%	31,200	155億5316万	-10.54%	6.39	0.25
02/10	1,790	1,790	1,700	1,700	-2.86%	29,400	157億3832万	-10.05%	6.47	0.26
02/09	1,790	1,800	1,720	1,750	-3.85%	33,200	162億121万	-8.09%	6.66	0.26
02/08	1,830	1,840	1,800	1,820	-1.62%	32,400	168億4926万	-5.01%	6.93	0.27
02/05	1,850	1,860	1,830	1,850	-1.07%	21,200	171億2699万	-3.95%	7.04	0.28
02/04	1,850	1,880	1,850	1,870	+1.08%	16,700	173億1215万	-3.31%	7.12	0.28
02/03	1,840	1,870	1,830	1,850	0%	8,700	171億2699万	-4.74%	7.04	0.28
02/02	1,840	1,870	1,830	1,850	-0.54%	13,500	171億2699万	-5.03%	7.04	0.28
02/01	1,880	1,880	1,820	1,860	-1.06%	21,500	172億1957万	-4.86%	7.08	0.28
01/29	1,870	1,890	1,830	1,880	+0.53%	15,200	174億473万	-4.18%	7.15	0.28
01/28	1,870	1,900	1,870	1,870	-0.53%	5,600	173億1215万	-5.03%	7.12	0.28
01/27	1,880	1,910	1,870	1,880	+0.53%	11,600	174億473万	-4.81%	7.15	0.28
01/26	1,890	1,910	1,870	1,870	-3.11%	5,100	173億1215万	-5.7%	7.12	0.28
01/25	1,910	1,930	1,900	1,930	+1.05%	5,100	178億6762万	-3.02%	7.35	0.29
01/22	1,900	1,920	1,870	1,910	+2.69%	12,200	176億8246万	-4.21%	7.27	0.29
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

長野銀行（8521）の株価チャート

2015/10/01～2016/02/29

株価推移

開示資料

決算

株式

チャート