長野銀行（8521）の株価チャート

2017/01/19

2016/08/22～2017/01/19

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
2017
01/19	1,970	1,997	1,967	1,995	+1.32%	6,400	184億6938万	-1.53%	7.96	0.32
01/18	2,006	2,013	1,958	1,969	-1.84%	12,900	182億2867万	-2.86%	7.86	0.31
01/17	2,007	2,008	1,989	2,006	-0.05%	7,200	185億7121万	-1.13%	8	0.32
01/16	2,020	2,020	2,006	2,007	-0.64%	2,700	185億8047万	-1.13%	8.01	0.32
01/13	2,013	2,023	2,013	2,020	0%	6,500	187億82万	-0.54%	8.06	0.32
01/12	2,036	2,043	2,011	2,020	-0.83%	11,100	187億82万	-0.54%	8.06	0.32
01/11	2,042	2,054	2,034	2,037	-0.73%	5,600	188億5821万	+0.3%	8.13	0.32
01/10	2,046	2,052	2,035	2,052	0%	3,700	189億9707万	+1.08%	8.19	0.33
01/06	2,039	2,056	2,031	2,052	-0.1%	6,600	189億9707万	+1.18%	8.19	0.33
01/05	2,057	2,060	2,042	2,054	+0.1%	8,700	190億1559万	+1.38%	8.19	0.33
01/04	2,035	2,064	2,024	2,052	+0.98%	19,900	189億9707万	+1.33%	8.19	0.33
2016
12/30	2,028	2,036	2,008	2,032	+0.15%	10,800	188億1192万	+0.44%	8.11	0.32
12/29	2,025	2,029	2,016	2,029	0%	6,600	187億8414万	+0.4%	8.09	0.32
12/28	2,018	2,030	2,018	2,029	+0.55%	5,000	187億8414万	+0.45%	8.09	0.32
12/27	2,014	2,025	2,014	2,018	-0.2%	4,400	186億8231万	-0.05%	8.05	0.32
12/26	2,029	2,029	2,020	2,022	-0.39%	4,300	187億1934万	+0.2%	8.07	0.32
12/22	2,028	2,030	2,013	2,030	+0.1%	12,300	187億9340万	+0.74%	8.1	0.32
12/21	2,029	2,030	2,017	2,028	-0.05%	7,800	187億7489万	+0.8%	8.09	0.32
12/20	2,030	2,030	2,015	2,029	-0.05%	14,100	187億8414万	+1.1%	8.09	0.32
12/19	2,017	2,030	2,010	2,030	+0.05%	6,500	187億9340万	+1.35%	8.1	0.32
12/16	2,029	2,030	2,017	2,029	+0.25%	10,100	187億8414万	+1.45%	8.09	0.32
12/15	2,020	2,030	2,015	2,024	+0.2%	11,200	187億3786万	+1.35%	8.07	0.32
12/14	2,030	2,030	2,011	2,020	-0.54%	5,100	187億82万	+1.41%	8.06	0.32
12/13	2,028	2,031	2,013	2,031	+0.1%	14,400	188億266万	+2.01%	8.1	0.32
12/12	2,030	2,036	2,019	2,029	+0.4%	7,700	187億8414万	+2.06%	8.09	0.32
12/09	2,004	2,024	2,004	2,021	-0.2%	16,200	187億1008万	+1.76%	8.06	0.32
12/08	2,030	2,037	2,021	2,025	-0.34%	14,900	187億4711万	+2.07%	8.08	0.32
12/07	2,032	2,033	2,020	2,032	0%	16,600	188億1192万	+2.42%	8.11	0.32
12/06	2,010	2,032	2,010	2,032	+1.14%	12,400	188億1192万	+2.47%	8.11	0.32
12/05	2,005	2,014	1,998	2,009	-0.74%	8,600	185億9899万	+1.36%	8.01	0.32
12/02	2,034	2,040	2,017	2,024	+0.5%	32,900	187億3786万	+2.12%	8.07	0.32
12/01	2,009	2,020	2,007	2,014	+0.25%	12,500	186億4528万	+1.67%	8.03	0.32
11/30	2,000	2,011	2,000	2,009	+0.05%	6,000	185億9899万	+1.46%	8.01	0.32
11/29	1,995	2,009	1,995	2,008	-0.1%	5,000	185億8973万	+1.41%	8.01	0.32
11/28	2,000	2,010	1,992	2,010	+0.25%	10,600	186億825万	+1.52%	8.02	0.32
11/25	1,991	2,009	1,991	2,005	+0.45%	7,100	185億6196万	+1.31%	8	0.32
11/24	1,999	1,999	1,981	1,996	-0.1%	6,000	184億7864万	+0.86%	7.96	0.32
11/22	1,998	1,998	1,984	1,998	-0.05%	10,500	184億9715万	+1.01%	7.97	0.32
11/21	1,986	2,000	1,986	1,999	+0.65%	8,100	185億641万	+1.11%	7.97	0.32
11/18	2,000	2,000	1,983	1,986	+1.17%	6,700	183億8606万	+0.51%	7.92	0.32
11/17	1,927	1,966	1,927	1,963	+1.08%	7,800	181億7313万	-0.61%	7.83	0.31
11/16	1,931	1,943	1,905	1,942	+1.68%	10,700	179億7871万	-1.62%	7.75	0.31
11/15	1,920	1,941	1,900	1,910	-0.68%	10,700	176億8246万	-3.34%	7.62	0.3
11/14	1,976	1,976	1,877	1,923	-1.33%	27,800	178億281万	-2.78%	7.67	0.31
11/11	1,973	2,000	1,900	1,949	-1.22%	13,600	180億4352万	-1.52%	7.78	0.31
11/10	1,949	1,983	1,948	1,973	+3.73%	6,500	182億6571万	-0.3%	7.87	0.31
11/09	1,994	1,999	1,874	1,902	-3.74%	11,700	176億840万	-3.89%	7.59	0.3
11/08	1,988	1,996	1,964	1,976	0%	6,900	182億9348万	-0.15%	7.88	0.31
11/07	1,990	1,996	1,971	1,976	+0.51%	5,800	182億9348万	-0.05%	7.88	0.31
11/04	1,975	1,989	1,946	1,966	-0.96%	3,900	182億90万	-0.46%	7.84	0.31
11/02	2,005	2,005	1,975	1,985	-1.24%	7,600	183億7680万	+0.61%	7.92	0.32
11/01	2,010	2,010	1,990	2,010	+0.2%	3,300	186億825万	+2.03%	8.02	0.32
10/31	2,018	2,036	1,990	2,006	-0.15%	12,300	185億7121万	+1.98%	8	0.32
10/28	2,010	2,013	2,001	2,009	+0.45%	13,500	185億9899万	+2.19%	8.01	0.32
10/27	2,005	2,008	1,965	2,000	-0.3%	6,400	185億1567万	+1.78%	7.98	0.32
10/26	2,008	2,010	1,983	2,006	+0.15%	8,400	185億7121万	+2.19%	8	0.32
10/25	2,000	2,010	1,989	2,003	+0.15%	8,400	185億4344万	+2.14%	7.99	0.32
10/24	2,006	2,006	1,993	2,000	+0.2%	3,600	185億1567万	+2.2%	7.98	0.32
10/21	2,005	2,017	1,983	1,996	-0.55%	18,300	184億7864万	+2.2%	7.96	0.32
10/20	1,995	2,008	1,990	2,007	+1.11%	29,600	185億8047万	+2.98%	8.01	0.32
10/19	1,980	1,989	1,969	1,985	+0.51%	6,400	183億7680万	+2%	7.92	0.32
10/18	1,987	1,994	1,968	1,975	-0.15%	6,700	182億8422万	+1.65%	7.88	0.31
10/17	1,967	1,980	1,961	1,978	+0.61%	4,700	183億1199万	+1.91%	7.89	0.32
10/14	1,960	1,970	1,949	1,966	+0.15%	4,000	182億90万	+1.39%	7.84	0.31
10/13	1,950	1,967	1,950	1,963	+0.46%	2,600	181億7313万	+1.29%	7.83	0.31
10/12	1,945	1,970	1,945	1,954	-0.96%	8,000	180億8981万	+0.88%	7.8	0.31
10/11	1,949	1,973	1,949	1,973	+0.51%	3,400	182億6571万	+1.81%	7.87	0.31
10/07	1,969	1,969	1,946	1,963	+0.26%	3,600	181億7313万	+1.29%	7.83	0.31
10/06	1,957	1,969	1,940	1,958	+0.05%	5,500	181億2684万	+1.08%	7.81	0.31
10/05	1,943	1,965	1,936	1,957	+0.36%	5,900	181億1758万	+1.14%	7.81	0.31
10/04	1,944	1,967	1,927	1,950	+1.46%	8,400	180億5278万	+0.88%	7.78	0.31
10/03	1,919	1,940	1,914	1,922	+0.21%	8,000	177億9356万	-0.47%	7.67	0.31
10/01	株式併合 10→1
09/30	1,900	1,929	1,900	1,918	0%	10,400	177億5652万	-0.62%	7.65	0.31
09/29	1,895	1,930	1,895	1,918	-0.21%	16,200	177億5652万	-0.57%	7.65	0.31
09/28	1,912	1,930	1,902	1,922	+0.1%	9,900	177億9356万	-0.31%	7.67	0.31
09/27	1,910	1,920	1,870	1,920	-0.52%	14,800	177億7504万	-0.36%	7.68	0.31
09/26	1,960	1,970	1,930	1,930	-2.53%	8,900	178億6762万	+0.21%	7.72	0.31
09/23	1,980	1,980	1,950	1,980	0%	16,000	183億3051万	+2.91%	7.92	0.32
09/21	1,950	1,990	1,910	1,980	+1.02%	27,600	183億3051万	+3.13%	7.92	0.32
09/20	1,930	1,980	1,930	1,960	+1.03%	17,700	181億4535万	+2.3%	7.84	0.31
09/16	1,910	1,940	1,910	1,940	+2.11%	7,500	179億6020万	+1.36%	7.76	0.31
09/15	1,900	1,910	1,890	1,900	-0.52%	9,000	175億8988万	-0.73%	7.6	0.3
09/14	1,900	1,920	1,900	1,910	+0.53%	7,500	176億8246万	-0.31%	7.64	0.31
09/13	1,920	1,920	1,900	1,900	-1.04%	3,500	175億8988万	-0.99%	7.6	0.3
09/12	1,920	1,920	1,900	1,920	+0.52%	5,500	177億7504万	-0.05%	7.68	0.31
09/09	1,930	1,930	1,910	1,910	-1.04%	6,800	176億8246万	-0.52%	7.64	0.31
09/08	1,940	1,940	1,930	1,930	-0.52%	2,200	178億6762万	+0.52%	7.72	0.31
09/07	1,920	1,940	1,920	1,940	0%	4,300	179億6020万	+1.09%	7.76	0.31
09/06	1,950	1,950	1,930	1,940	0%	3,500	179億6020万	+1.04%	7.76	0.31
09/05	1,960	1,970	1,940	1,940	-1.02%	4,100	179億6020万	+0.99%	7.76	0.31
09/02	1,970	1,970	1,950	1,960	-0.51%	13,000	181億4535万	+1.98%	7.84	0.31
09/01	1,970	1,970	1,950	1,970	+0.51%	19,300	182億3793万	+2.39%	7.88	0.31
08/31	1,930	1,970	1,920	1,960	+2.62%	12,800	181億4535万	+1.82%	7.84	0.31
08/30	1,900	1,920	1,900	1,910	+0.53%	5,800	176億8246万	-0.83%	7.64	0.31
08/29	1,910	1,910	1,890	1,900	+0.53%	2,300	175億8988万	-1.5%	7.6	0.3
08/26	1,900	1,900	1,880	1,890	-0.53%	4,100	174億9731万	-2.17%	7.56	0.3
08/25	1,900	1,900	1,900	1,900	0%	2,400	175億8988万	-1.91%	7.6	0.3
08/24	1,900	1,900	1,890	1,900	+0.53%	2,200	175億8988万	-2.11%	7.6	0.3
08/23	1,910	1,910	1,890	1,890	-0.53%	14,000	174億9731万	-2.83%	7.56	0.3
08/22	1,900	1,920	1,890	1,900	+0.53%	6,900	175億8988万	-2.56%	7.6	0.3

長野銀行（8521）の株価チャート

2016/08/22～2017/01/19

株価推移

開示資料

決算

株式

チャート