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

2017/11/24

2017/06/30～2017/11/24

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
11/24	1,934	1,948	1,931	1,940	+0.05%	5,900	179億6218万	-1.22%	9.33	0.32
11/22	1,964	1,964	1,936	1,939	-0.26%	11,200	179億5292万	-1.37%	9.32	0.32
11/21	1,941	1,950	1,940	1,944	+0.1%	5,100	179億9921万	-1.22%	9.35	0.32
11/20	1,941	1,949	1,937	1,942	+0.31%	4,800	179億8069万	-1.42%	9.34	0.32
11/17	1,940	1,957	1,929	1,936	+0.83%	7,900	179億2514万	-1.78%	9.31	0.32
11/16	1,912	1,930	1,909	1,920	+0.79%	6,300	177億7700万	-2.69%	9.23	0.32
11/15	1,930	1,930	1,896	1,905	-1.3%	13,600	176億3812万	-3.59%	9.16	0.32
11/14	1,954	1,954	1,925	1,930	-1.43%	6,300	178億6959万	-2.48%	9.28	0.32
11/13	1,953	1,966	1,945	1,958	+0.26%	4,000	181億2884万	-1.21%	9.41	0.32
11/10	1,940	1,954	1,940	1,953	0%	4,100	180億8254万	-1.51%	9.39	0.32
11/09	1,979	1,979	1,941	1,953	-0.86%	11,600	180億8254万	-1.61%	9.39	0.32
11/08	1,979	1,979	1,961	1,970	-0.45%	8,300	182億3994万	-0.81%	9.47	0.33
11/07	1,965	1,979	1,965	1,979	+0.51%	5,200	183億2327万	-0.4%	9.52	0.33
11/06	1,990	1,990	1,968	1,969	-0.96%	13,700	182億3068万	-0.86%	9.47	0.33
11/02	1,987	1,993	1,982	1,988	+0.2%	8,200	184億660万	+0.05%	9.56	0.33
11/01	1,988	1,989	1,976	1,984	+0.05%	8,700	183億6957万	-0.15%	9.54	0.33
10/31	1,987	1,993	1,982	1,983	-0.65%	10,500	183億6031万	-0.25%	9.53	0.33
10/30	1,999	2,000	1,983	1,996	+0.2%	15,800	184億8067万	+0.45%	9.6	0.33
10/27	1,986	1,999	1,985	1,992	+0.3%	15,000	184億4364万	+0.3%	9.58	0.33
10/26	1,997	1,998	1,982	1,986	-0.2%	4,000	183億8808万	+0.1%	9.55	0.33
10/25	1,983	1,998	1,982	1,990	-0.15%	17,000	184億2512万	+0.35%	9.57	0.33
10/24	1,978	1,997	1,978	1,993	+0.3%	10,800	184億5290万	+0.61%	9.58	0.33
10/23	1,976	1,994	1,976	1,987	+0.46%	14,300	183億9734万	+0.46%	9.55	0.33
10/20	1,987	1,987	1,975	1,978	-0.45%	6,300	183億1401万	+0.15%	9.51	0.33
10/19	1,993	1,993	1,981	1,987	+0.1%	4,000	183億9734万	+0.71%	9.55	0.33
10/18	1,996	1,996	1,981	1,985	-0.4%	12,100	183億7882万	+0.81%	9.54	0.33
10/17	1,999	1,999	1,983	1,993	+0.15%	9,500	184億5290万	+1.37%	9.58	0.33
10/16	1,987	1,995	1,980	1,990	+0.51%	16,400	184億2512万	+1.38%	9.57	0.33
10/13	1,988	1,988	1,972	1,980	0%	10,100	183億3253万	+1.02%	9.52	0.33
10/12	1,998	1,998	1,976	1,980	-0.2%	9,900	183億3253万	+1.12%	9.52	0.33
10/11	2,000	2,003	1,984	1,984	-0.75%	12,100	183億6957万	+1.48%	9.54	0.33
10/10	1,987	2,003	1,985	1,999	+0.6%	13,400	185億845万	+2.3%	9.61	0.33
10/06	1,981	1,995	1,980	1,987	-0.25%	4,900	183億9734万	+1.74%	9.55	0.33
10/05	1,993	1,993	1,975	1,992	-0.05%	5,800	184億4364万	+2%	9.58	0.33
10/04	1,979	1,993	1,979	1,993	+0.2%	5,000	184億5290万	+2.15%	9.58	0.33
10/03	1,991	1,997	1,958	1,989	+0.15%	6,600	184億1586万	+2%	9.56	0.33
10/02	1,970	1,989	1,958	1,986	+0.81%	6,100	183億8808万	+1.9%	9.55	0.33
09/29	1,992	1,993	1,965	1,970	-1.1%	7,500	182億3994万	+1.13%	9.47	0.33
09/28	1,991	1,992	1,972	1,992	+0.2%	6,500	184億4364万	+2.31%	9.58	0.33
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

長野銀行（8521）の株価チャート

2017/06/30～2017/11/24

株価推移

開示資料

決算

株式

チャート