長野銀行（8521）の株価チャート

2017/03/07

2016/10/11～2017/03/07

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
03/07	2,012	2,020	2,009	2,017	-0.15%	2,400	186億7305万	+0.05%	8.05	0.32
03/06	2,001	2,020	2,001	2,020	+0.2%	5,700	187億82万	+0.25%	8.06	0.32
03/03	2,017	2,017	2,001	2,016	+0.1%	3,400	186億6379万	+0.05%	8.04	0.32
03/02	2,005	2,015	2,001	2,014	+0.6%	8,500	186億4528万	0%	8.03	0.32
03/01	1,996	2,004	1,986	2,002	0%	6,900	185億3418万	-0.55%	7.99	0.32
02/28	1,981	2,005	1,981	2,002	+0.55%	4,000	185億3418万	-0.55%	7.99	0.32
02/27	2,000	2,005	1,986	1,991	-0.65%	7,600	184億3235万	-1.04%	7.94	0.32
02/24	2,006	2,010	2,001	2,004	-0.64%	6,200	185億5270万	-0.4%	7.99	0.32
02/23	2,030	2,030	2,008	2,017	-0.88%	9,300	186億7305万	+0.25%	8.05	0.32
02/22	2,030	2,036	2,020	2,035	+0.79%	6,200	188億3969万	+1.19%	8.12	0.32
02/21	2,013	2,022	2,008	2,019	-0.15%	4,800	186億9157万	+0.55%	8.05	0.32
02/20	2,020	2,030	2,019	2,022	-0.44%	1,600	187億1934万	+0.7%	8.07	0.32
02/17	2,030	2,033	2,023	2,031	+0.1%	5,000	188億266万	+1.2%	8.1	0.32
02/16	2,012	2,029	2,012	2,029	+0.69%	3,600	187億8414万	+1.1%	8.09	0.32
02/15	2,016	2,025	2,014	2,015	+0.15%	3,600	186億5453万	+0.45%	8.04	0.32
02/14	2,023	2,033	2,008	2,012	-0.54%	1,800	186億2676万	+0.25%	8.03	0.32
02/13	2,030	2,031	2,011	2,023	-0.2%	7,900	187億2860万	+0.7%	8.07	0.32
02/10	2,023	2,029	2,010	2,027	+0.65%	8,300	187億6563万	+0.85%	8.09	0.32
02/09	2,013	2,018	2,006	2,014	+0.05%	2,700	186億4528万	+0.15%	8.03	0.32
02/08	2,024	2,024	2,005	2,013	-0.35%	2,800	186億3602万	0%	8.03	0.32
02/07	2,021	2,030	2,002	2,020	+0.15%	4,700	187億82万	+0.35%	8.06	0.32
02/06	2,030	2,037	2,005	2,017	-0.84%	7,500	186億7305万	+0.15%	8.05	0.32
02/03	1,992	2,040	1,992	2,034	+1.55%	5,700	188億3043万	+0.99%	8.11	0.32
02/02	2,029	2,029	2,003	2,003	+0.2%	5,900	185億4344万	-0.5%	7.99	0.32
02/01	2,006	2,010	1,999	1,999	-0.4%	7,900	185億641万	-0.74%	7.97	0.32
01/31	1,991	2,018	1,991	2,007	+0.35%	8,800	185億8047万	-0.4%	8.01	0.32
01/30	2,000	2,010	1,995	2,000	0%	2,700	185億1567万	-0.79%	7.98	0.32
01/27	2,015	2,015	2,000	2,000	+0.1%	2,800	185億1567万	-0.84%	7.98	0.32
01/26	2,007	2,007	1,991	1,998	+0.55%	4,000	184億9715万	-1.04%	7.97	0.32
01/25	1,991	1,996	1,981	1,987	+0.15%	2,600	183億9532万	-1.63%	7.93	0.32
01/24	1,991	1,991	1,973	1,984	+0.2%	4,700	183億6754万	-1.83%	7.91	0.32
01/23	1,982	1,989	1,978	1,980	-1.35%	8,000	183億3051万	-2.13%	7.9	0.32
01/20	1,995	2,007	1,980	2,007	+0.6%	6,700	185億8047万	-0.89%	8.01	0.32
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

長野銀行（8521）の株価チャート

2016/10/11～2017/03/07

株価推移

開示資料

決算

株式

チャート