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

2017/09/27

2017/05/08～2017/09/27

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
09/27	1,978	1,988	1,969	1,988	-0.1%	3,100	184億660万	+2.16%	9.56	0.33
09/26	1,946	2,013	1,946	1,990	+1.38%	20,500	184億2512万	+2.31%	9.57	0.33
09/25	1,973	1,973	1,944	1,963	-0.1%	5,300	181億7513万	+0.98%	9.44	0.33
09/22	1,978	1,978	1,940	1,965	+0.31%	17,600	181億9365万	+1.08%	9.45	0.33
09/21	1,956	1,979	1,942	1,959	0%	12,900	181億3809万	+0.77%	9.42	0.32
09/20	1,938	1,970	1,935	1,959	+1.35%	10,600	181億3809万	+0.77%	9.42	0.32
09/19	1,930	1,942	1,924	1,933	+0.26%	13,300	178億9736万	-0.62%	9.29	0.32
09/15	1,913	1,934	1,908	1,928	+0.78%	10,000	178億5107万	-0.92%	9.27	0.32
09/14	1,917	1,928	1,908	1,913	+0.21%	4,700	177億1219万	-1.8%	9.2	0.32
09/13	1,910	1,922	1,908	1,909	+0.21%	9,900	176億7515万	-2.1%	9.18	0.32
09/12	1,907	1,912	1,903	1,905	0%	9,700	176億3812万	-2.46%	9.16	0.32
09/11	1,910	1,915	1,901	1,905	-0.05%	12,000	176億3812万	-2.61%	9.16	0.32
09/08	1,912	1,912	1,903	1,906	-0.78%	19,200	176億4737万	-2.71%	9.16	0.32
09/07	1,922	1,930	1,919	1,921	-0.05%	5,600	177億8626万	-2.09%	9.24	0.32
09/06	1,919	1,936	1,914	1,922	+0.05%	8,300	177億9552万	-2.19%	9.24	0.32
09/05	1,946	1,946	1,910	1,921	-1.28%	26,400	177億8626万	-2.39%	9.24	0.32
09/04	1,982	1,982	1,946	1,946	-1.92%	10,800	180億1773万	-1.22%	9.36	0.32
09/01	1,990	1,990	1,979	1,984	+0.1%	10,900	183億6957万	+0.66%	9.54	0.33
08/31	1,955	1,991	1,955	1,982	+1.43%	9,600	183億5105万	+0.56%	9.53	0.33
08/30	1,954	1,957	1,949	1,954	-0.1%	5,100	180億9180万	-0.86%	9.4	0.32
08/29	1,957	1,957	1,940	1,956	-0.1%	8,400	181億1032万	-0.81%	9.41	0.32
08/28	1,965	1,965	1,947	1,958	-0.36%	5,300	181億2884万	-0.76%	9.41	0.32
08/25	1,961	1,967	1,956	1,965	+0.36%	3,200	181億9365万	-0.46%	9.45	0.33
08/24	1,965	1,968	1,958	1,958	-0.41%	5,800	181億2884万	-0.86%	9.41	0.32
08/23	1,972	1,972	1,958	1,966	+0.36%	9,600	182億291万	-0.51%	9.45	0.33
08/22	1,958	1,962	1,952	1,959	+0.15%	4,600	181億3809万	-0.86%	9.42	0.32
08/21	1,968	1,968	1,956	1,956	-0.31%	3,200	181億1032万	-1.06%	9.41	0.32
08/18	1,968	1,969	1,952	1,962	-0.51%	6,100	181億6587万	-0.76%	9.43	0.33
08/17	1,962	1,975	1,952	1,972	+0.51%	3,700	182億5846万	-0.3%	9.48	0.33
08/16	1,970	1,980	1,955	1,962	-0.86%	7,100	181億6587万	-0.81%	9.43	0.33
08/15	1,970	1,988	1,970	1,979	+0.92%	5,100	183億2327万	0%	9.52	0.33
08/14	1,970	1,970	1,956	1,961	-0.61%	5,800	181億5661万	-0.91%	9.43	0.32
08/10	1,960	1,975	1,960	1,973	+0.66%	4,400	182億6772万	-0.35%	9.49	0.33
08/09	1,982	1,984	1,958	1,960	-1.31%	4,300	181億4735万	-1.06%	9.42	0.32
08/08	1,982	1,986	1,971	1,986	+0.2%	2,600	183億8808万	+0.15%	9.55	0.33
08/07	1,986	1,986	1,980	1,982	0%	2,500	183億5105万	-0.05%	9.53	0.33
08/04	1,989	1,989	1,970	1,982	-0.65%	4,000	183億5105万	-0.05%	9.53	0.33
08/03	1,990	1,995	1,988	1,995	+0.1%	6,600	184億7141万	+0.61%	9.59	0.33
08/02	1,990	1,994	1,980	1,993	+0.45%	7,500	184億5290万	+0.5%	9.58	0.33
08/01	1,974	1,984	1,974	1,984	+0.76%	7,500	183億6957万	+0.05%	9.54	0.33
07/31	1,969	1,978	1,968	1,969	-0.66%	5,600	182億3068万	-0.71%	9.47	0.33
07/28	1,982	1,982	1,970	1,982	0%	7,200	183億5105万	-0.05%	9.53	0.33
07/27	1,984	1,986	1,971	1,982	+0.25%	3,400	183億5105万	-0.05%	9.53	0.33
07/26	1,976	1,977	1,970	1,977	+0.1%	3,400	183億475万	-0.3%	9.51	0.33
07/25	1,980	1,980	1,970	1,975	-0.35%	2,300	182億8624万	-0.4%	9.5	0.33
07/24	1,980	1,982	1,973	1,982	-0.35%	7,000	183億5105万	-0.05%	9.53	0.33
07/21	1,990	1,990	1,975	1,989	-0.15%	13,600	184億1586万	+0.3%	9.56	0.33
07/20	1,976	1,992	1,976	1,992	+0.81%	7,400	184億4364万	+0.5%	9.58	0.33
07/19	1,981	1,981	1,968	1,976	-0.05%	3,600	182億9549万	-0.2%	9.5	0.33
07/18	1,971	1,979	1,955	1,977	-0.05%	7,800	183億475万	-0.15%	9.51	0.33
07/14	1,963	1,979	1,963	1,978	+0.56%	3,700	183億1401万	-0.1%	9.51	0.33
07/13	1,973	1,978	1,965	1,967	-0.51%	5,300	182億1216万	-0.71%	9.46	0.33
07/12	1,981	1,982	1,971	1,977	-0.2%	5,600	183億475万	-0.25%	9.51	0.33
07/11	1,980	1,992	1,980	1,981	-0.15%	6,400	183億4179万	-0.05%	9.53	0.33
07/10	1,978	1,988	1,978	1,984	+0.46%	3,900	183億6957万	+0.15%	9.54	0.33
07/07	1,990	1,994	1,975	1,975	-0.75%	9,200	182億8624万	-0.25%	9.5	0.33
07/06	1,992	2,001	1,987	1,990	-0.5%	6,700	184億2512万	+0.51%	9.57	0.33
07/05	1,992	2,000	1,989	2,000	+0.35%	12,300	185億1771万	+1.06%	9.62	0.33
07/04	1,996	2,006	1,983	1,993	+0.25%	14,200	184億5290万	+0.81%	9.58	0.33
07/03	1,983	1,996	1,971	1,988	-0.1%	10,500	184億660万	+0.61%	9.56	0.33
06/30	1,989	1,990	1,972	1,990	+0.81%	22,500	184億2512万	+0.71%	9.57	0.33
06/29	1,989	1,995	1,969	1,974	-1.1%	15,000	182億7698万	-0.15%	9.49	0.33
06/28	1,987	1,999	1,987	1,996	+0.15%	9,900	184億8067万	+0.91%	9.6	0.33
06/27	1,986	1,999	1,986	1,993	+0.4%	6,500	184億5290万	+0.71%	9.58	0.33
06/26	1,981	1,996	1,981	1,985	+0.15%	6,600	183億7882万	+0.25%	9.54	0.33
06/23	1,983	1,986	1,977	1,982	0%	9,300	183億5105万	+0.05%	9.53	0.33
06/22	1,964	1,988	1,963	1,982	+0.41%	8,000	183億5105万	0%	9.53	0.33
06/21	1,985	1,985	1,971	1,974	-0.65%	4,800	182億7698万	-0.4%	9.49	0.33
06/20	1,969	1,990	1,969	1,987	+0.97%	6,600	183億9734万	+0.15%	9.55	0.33
06/19	1,954	1,974	1,954	1,968	0%	4,300	182億2142万	-0.91%	9.46	0.33
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

長野銀行（8521）の株価チャート

2017/05/08～2017/09/27

株価推移

開示資料

決算

株式

チャート