長野銀行（8521）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2017/06/16

2017/01/24～2017/06/16

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
06/16	1,980	1,980	1,941	1,968	+0.25%	6,100	182億2142万	-1.06%	9.46	0.33
06/15	1,962	1,982	1,962	1,963	+0.05%	3,900	181億7513万	-1.46%	9.44	0.33
06/14	1,989	1,990	1,962	1,962	-0.61%	8,700	181億6587万	-1.6%	9.43	0.33
06/13	1,982	1,998	1,974	1,974	-0.05%	7,600	182億7698万	-1.15%	9.49	0.33
06/12	1,981	1,998	1,975	1,975	-0.95%	4,900	182億8624万	-1.2%	9.5	0.33
06/09	1,981	1,999	1,980	1,994	+0.2%	15,600	184億6215万	-0.3%	9.59	0.33
06/08	1,970	1,996	1,970	1,990	+0.96%	8,800	184億2512万	-0.55%	9.57	0.33
06/07	1,963	1,982	1,957	1,971	-0.15%	9,900	182億4920万	-1.55%	9.48	0.33
06/06	1,963	1,999	1,963	1,974	+0.77%	9,700	182億7698万	-1.45%	9.49	0.33
06/05	1,967	1,970	1,955	1,959	-0.96%	7,400	181億3809万	-2.25%	9.42	0.32
06/02	1,972	1,995	1,971	1,978	+0.82%	11,400	183億1401万	-1.4%	9.51	0.33
06/01	1,951	1,970	1,951	1,962	+1.13%	6,700	181億6587万	-2.29%	9.43	0.33
05/31	1,968	1,983	1,940	1,940	-1.67%	11,000	179億6218万	-3.48%	9.33	0.32
05/30	1,991	1,993	1,966	1,973	-1.05%	5,900	182億6772万	-1.99%	9.49	0.33
05/29	1,996	2,007	1,994	1,994	-0.55%	3,200	184億6215万	-0.99%	9.59	0.33
05/26	1,995	2,010	1,991	2,005	+0.2%	6,600	185億6400万	-0.4%	9.64	0.33
05/25	2,010	2,017	1,999	2,001	-0.84%	6,600	185億2697万	-0.5%	9.62	0.33
05/24	2,010	2,026	2,010	2,018	+0.4%	7,700	186億8437万	+0.45%	9.7	0.33
05/23	2,014	2,023	2,009	2,010	-0.2%	14,200	186億1030万	+0.25%	9.66	0.33
05/22	2,011	2,016	2,004	2,014	+0.5%	7,500	186億4733万	+0.6%	9.68	0.33
05/19	1,992	2,014	1,992	2,004	+0.2%	5,800	185億5474万	+0.25%	9.64	0.33
05/18	2,019	2,019	1,994	2,000	-1.33%	10,400	185億1771万	+0.15%	9.62	0.33
05/17	2,026	2,034	2,013	2,027	-0.54%	12,600	187億6770万	+1.55%	9.75	0.34
05/16	2,035	2,039	2,026	2,038	+0.15%	8,600	188億6954万	+2.21%	9.8	0.34
05/15	2,016	2,039	2,013	2,035	+0.25%	10,000	188億4177万	+2.21%	9.78	0.34
05/12	2,023	2,030	2,015	2,030	+0.1%	9,700	187億9547万	+2.01%	9.76	0.34
05/11	2,023	2,034	2,022	2,028	+0.3%	7,800	187億7695万	+1.96%	9.75	0.34
05/10	2,026	2,029	2,015	2,022	0%	6,100	187億2140万	+1.71%	9.72	0.34
05/09	2,017	2,027	2,017	2,022	0%	5,600	187億2140万	+1.71%	9.72	0.34
05/08	2,023	2,031	2,017	2,022	+0.45%	15,700	187億2140万	+1.71%	9.72	0.34
05/02	2,012	2,035	2,006	2,013	+0.05%	19,100	186億3807万	+1.26%	9.68	0.33
05/01	1,990	2,016	1,990	2,012	+1.11%	11,400	186億2881万	+1.16%	9.67	0.33
04/28	2,014	2,018	1,976	1,990	-0.9%	12,200	184億2512万	+0.05%	9.57	0.33
04/27	2,013	2,020	2,008	2,008	-0.35%	12,300	185億9178万	+0.96%	9.66	0.33
04/26	2,015	2,022	2,010	2,015	+0.1%	8,000	186億5659万	+1.36%	9.69	0.33
04/25	2,010	2,025	2,010	2,013	+0.15%	8,500	186億3807万	+1.21%	9.68	0.33
04/24	2,014	2,014	2,000	2,010	-0.2%	7,900	186億825万	+1.06%	9.55	0.33
04/21	2,013	2,019	2,002	2,014	+0.95%	10,500	186億4528万	+1.21%	9.57	0.33
04/20	1,973	2,008	1,973	1,995	+1.17%	10,700	184億6938万	+0.25%	9.48	0.33
04/19	1,969	1,983	1,955	1,972	+0.15%	8,600	182億5645万	-0.95%	9.37	0.32
04/18	1,979	1,994	1,967	1,969	+1.23%	9,800	182億2867万	-1.25%	9.36	0.32
04/17	1,921	1,950	1,920	1,945	+1.25%	6,700	180億649万	-2.56%	9.25	0.32
04/14	1,912	1,940	1,912	1,921	-0.16%	6,500	177億8430万	-3.9%	9.13	0.31
04/13	1,902	1,942	1,902	1,924	-0.93%	8,800	178億1207万	-3.94%	9.15	0.32
04/12	1,952	1,952	1,931	1,942	-0.51%	5,900	179億7871万	-3.19%	9.23	0.32
04/11	1,970	1,972	1,952	1,952	-1.76%	5,200	180億7129万	-2.84%	9.28	0.32
04/10	1,985	1,994	1,978	1,987	+0.81%	4,800	183億9532万	-1.24%	9.45	0.33
04/07	1,970	1,994	1,970	1,971	+0.15%	6,300	182億4719万	-2.09%	9.37	0.32
04/06	2,001	2,001	1,961	1,968	-1.4%	8,700	182億1942万	-2.33%	9.36	0.32
04/05	1,994	2,009	1,994	1,996	-0.7%	8,100	184億7864万	-0.99%	9.49	0.33
04/04	2,030	2,030	1,995	2,010	-0.45%	11,400	186億825万	-0.3%	9.55	0.33
04/03	2,027	2,029	2,012	2,019	+0.45%	8,100	186億9157万	+0.2%	9.6	0.33
03/31	2,030	2,045	2,010	2,010	-0.84%	9,000	186億825万	-0.25%	8.02	0.32
03/30	2,020	2,035	2,015	2,027	+0.35%	5,000	187億6563万	+0.6%	8.09	0.32
03/29	1,999	2,030	1,986	2,020	-0.74%	6,100	187億82万	+0.25%	8.06	0.32
03/28	2,008	2,035	1,990	2,035	+1.65%	8,700	188億3969万	+0.99%	8.12	0.32
03/27	1,990	2,003	1,970	2,002	+0.6%	11,600	185億3418万	-0.65%	7.99	0.32
03/24	1,991	2,000	1,951	1,990	-0.2%	7,400	184億2309万	-1.29%	7.94	0.32
03/23	2,024	2,027	1,992	1,994	-1.68%	11,900	184億6012万	-1.19%	7.95	0.32
03/22	2,015	2,035	2,012	2,028	-0.05%	13,400	187億7489万	+0.5%	8.09	0.32
03/21	2,026	2,035	2,024	2,029	+0.4%	3,600	187億8414万	+0.55%	8.09	0.32
03/17	2,030	2,034	2,020	2,021	-0.49%	5,000	187億1008万	+0.15%	8.06	0.32
03/16	2,023	2,031	2,020	2,031	+0.49%	7,200	188億266万	+0.64%	8.1	0.32
03/15	2,020	2,029	2,020	2,021	-0.79%	3,200	187億1008万	+0.2%	8.06	0.32
03/14	2,020	2,040	2,019	2,037	+0.59%	6,700	188億5821万	+0.99%	8.13	0.32
03/13	2,013	2,026	2,013	2,025	+0.25%	5,200	187億4711万	+0.45%	8.08	0.32
03/10	2,015	2,022	2,014	2,020	+0.55%	20,300	187億82万	+0.2%	8.06	0.32
03/09	2,010	2,018	2,005	2,009	+0.2%	7,000	185億9899万	-0.35%	8.01	0.32
03/08	2,010	2,018	2,001	2,005	-0.59%	8,300	185億6196万	-0.55%	8	0.32
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

長野銀行（8521）の株価チャート

2017/01/24～2017/06/16

株価推移

開示資料

決算

株式

チャート