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

2018/03/16

2017/10/19～2018/03/16

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
2018
03/16	1,850	1,854	1,844	1,848	-0.05%	4,500	171億1036万	-1.39%	8.89	0.31
03/15	1,856	1,856	1,847	1,849	-0.38%	4,300	171億1962万	-1.44%	8.89	0.31
03/14	1,856	1,862	1,833	1,856	-0.59%	10,600	171億8443万	-1.17%	8.92	0.31
03/13	1,847	1,870	1,830	1,867	+0.16%	11,500	172億8628万	-0.69%	8.98	0.31
03/12	1,851	1,865	1,850	1,864	+0.98%	5,400	172億5850万	-1.01%	8.96	0.31
03/09	1,865	1,873	1,845	1,846	-0.65%	14,300	170億9184万	-2.12%	8.88	0.31
03/08	1,850	1,873	1,850	1,858	+0.43%	10,400	172億295万	-1.8%	8.93	0.31
03/07	1,858	1,868	1,849	1,850	-0.96%	13,900	171億2888万	-2.37%	8.9	0.31
03/06	1,853	1,879	1,850	1,868	+1.14%	8,600	172億9554万	-1.63%	8.98	0.31
03/05	1,845	1,855	1,835	1,847	-0.48%	7,600	171億110万	-2.89%	8.88	0.31
03/02	1,866	1,879	1,844	1,856	-1.07%	16,900	171億8443万	-2.57%	8.92	0.31
03/01	1,870	1,879	1,861	1,876	+0.32%	13,600	173億6961万	-1.73%	9.02	0.31
02/28	1,887	1,891	1,870	1,870	-1.42%	10,400	173億1406万	-2.15%	8.99	0.31
02/27	1,907	1,913	1,894	1,897	-0.26%	9,200	175億6404万	-0.94%	9.12	0.31
02/26	1,899	1,906	1,895	1,902	+0.11%	8,800	176億1034万	-0.73%	9.15	0.32
02/23	1,898	1,906	1,890	1,900	+0.64%	11,700	175億9182万	-0.89%	9.14	0.31
02/22	1,898	1,898	1,880	1,888	-0.21%	7,700	174億8072万	-1.56%	9.08	0.31
02/21	1,892	1,905	1,886	1,892	0%	7,000	175億1775万	-1.46%	9.1	0.31
02/20	1,906	1,906	1,890	1,892	-0.73%	6,400	175億1775万	-1.56%	9.1	0.31
02/19	1,904	1,921	1,890	1,906	+1.17%	14,800	176億4737万	-0.99%	9.16	0.32
02/16	1,892	1,898	1,881	1,884	+0.32%	7,700	174億4368万	-2.23%	9.06	0.31
02/15	1,883	1,900	1,875	1,878	+0.16%	6,300	173億8813万	-2.74%	9.03	0.31
02/14	1,886	1,886	1,871	1,875	-0.48%	7,300	173億6035万	-3.05%	9.02	0.31
02/13	1,910	1,910	1,880	1,884	-0.53%	8,100	174億4368万	-2.79%	9.06	0.31
02/09	1,889	1,902	1,877	1,894	-0.53%	15,500	175億3627万	-2.52%	9.11	0.31
02/08	1,895	1,920	1,895	1,904	+0.53%	13,100	176億2886万	-2.16%	9.16	0.32
02/07	1,935	1,949	1,894	1,894	-0.79%	21,200	175億3627万	-2.82%	9.11	0.31
02/06	1,901	1,919	1,897	1,909	-1.09%	31,700	176億7515万	-2.2%	9.18	0.32
02/05	1,949	1,949	1,930	1,930	-1.63%	10,300	178億6959万	-1.23%	9.28	0.32
02/02	1,976	1,976	1,959	1,962	-0.76%	8,000	181億6587万	+0.36%	9.43	0.33
02/01	1,964	1,980	1,962	1,977	+1.75%	23,400	183億475万	+1.18%	9.51	0.33
01/31	1,956	1,974	1,943	1,943	-0.1%	10,100	179億8995万	-0.51%	9.34	0.32
01/30	1,956	1,956	1,937	1,945	-0.1%	11,900	180億847万	-0.46%	9.35	0.32
01/29	1,930	1,958	1,925	1,947	+0.78%	6,100	180億2699万	-0.41%	9.36	0.32
01/26	1,935	1,947	1,926	1,932	0%	7,700	178億8810万	-1.23%	9.29	0.32
01/25	1,945	1,945	1,921	1,932	-0.72%	12,300	178億8810万	-1.33%	9.29	0.32
01/24	1,946	1,952	1,938	1,946	-0.51%	5,100	180億1773万	-0.66%	9.36	0.32
01/23	1,924	1,956	1,924	1,956	+1.77%	15,200	181億1032万	-0.2%	9.41	0.32
01/22	1,917	1,928	1,915	1,922	+0.05%	5,800	177億9552万	-1.99%	9.24	0.32
01/19	1,929	1,934	1,920	1,921	-0.26%	4,500	177億8626万	-2.14%	9.24	0.32
01/18	1,952	1,952	1,926	1,926	-1.03%	9,800	178億3255万	-1.98%	9.26	0.32
01/17	1,950	1,957	1,943	1,946	-0.51%	8,300	180億1773万	-0.97%	9.36	0.32
01/16	1,965	1,965	1,950	1,956	-0.46%	7,300	181億1032万	-0.46%	9.41	0.32
01/15	1,955	1,971	1,955	1,965	+0.51%	8,300	181億9365万	0%	9.45	0.33
01/12	1,966	1,968	1,950	1,955	-0.51%	11,800	181億106万	-0.51%	9.4	0.32
01/11	1,973	1,979	1,965	1,965	-0.41%	9,100	181億9365万	0%	9.45	0.33
01/10	1,973	1,980	1,970	1,973	-0.2%	6,600	182億6772万	+0.41%	9.49	0.33
01/09	1,990	1,990	1,970	1,977	-0.55%	7,100	183億475万	+0.66%	9.51	0.33
01/05	1,991	2,009	1,978	1,988	+0.1%	15,100	184億660万	+1.33%	9.56	0.33
01/04	1,981	1,986	1,971	1,986	+0.25%	14,500	183億8808万	+1.33%	9.55	0.33
2017
12/29	1,958	1,983	1,958	1,981	+1.17%	13,300	183億4179万	+1.12%	9.53	0.33
12/28	1,959	1,961	1,952	1,958	0%	3,200	181億2884万	+0.05%	9.41	0.32
12/27	1,952	1,960	1,952	1,958	+0.15%	2,800	181億2884万	+0.1%	9.41	0.32
12/26	1,947	1,955	1,943	1,955	+0.51%	2,300	181億106万	-0.05%	9.4	0.32
12/25	1,959	1,959	1,934	1,945	-0.61%	9,600	180億847万	-0.51%	9.35	0.32
12/22	1,964	1,968	1,946	1,957	-0.36%	21,900	181億1958万	+0.1%	9.41	0.32
12/21	1,962	1,972	1,957	1,964	-0.15%	8,400	181億8439万	+0.56%	9.44	0.33
12/20	1,968	1,986	1,966	1,967	0%	10,200	182億1216万	+0.82%	9.46	0.33
12/19	1,978	1,978	1,964	1,967	-0.3%	7,600	182億1216万	+0.92%	9.46	0.33
12/18	1,980	1,985	1,971	1,973	+0.15%	9,600	182億6772万	+1.23%	9.49	0.33
12/15	1,975	1,975	1,964	1,970	-0.35%	4,700	182億3994万	+1.13%	9.47	0.33
12/14	1,981	1,982	1,963	1,977	-0.2%	16,700	183億475万	+1.49%	9.51	0.33
12/13	1,975	1,984	1,967	1,981	+0.3%	17,000	183億4179万	+1.75%	9.53	0.33
12/12	1,957	1,981	1,957	1,975	+0.97%	18,400	182億8624万	+1.44%	9.5	0.33
12/11	1,933	1,956	1,933	1,956	+1.24%	10,600	181億1032万	+0.46%	9.41	0.32
12/08	1,934	1,953	1,930	1,932	-1.02%	26,400	178億8810万	-0.82%	9.29	0.32
12/07	1,952	1,957	1,947	1,952	+0.1%	4,300	180億7328万	+0.1%	9.39	0.32
12/06	1,949	1,963	1,943	1,950	-0.31%	7,900	180億5476万	-0.1%	9.38	0.32
12/05	1,948	1,964	1,947	1,956	-0.31%	6,700	181億1032万	+0.15%	9.41	0.32
12/04	1,969	1,969	1,948	1,962	+0.46%	23,300	181億6587万	+0.36%	9.43	0.33
12/01	1,948	1,957	1,943	1,953	+0.15%	8,300	180億8254万	-0.15%	9.39	0.32
11/30	1,948	1,962	1,948	1,950	+0.15%	8,800	180億5476万	-0.36%	9.38	0.32
11/29	1,935	1,957	1,935	1,947	+0.62%	3,700	180億2699万	-0.61%	9.36	0.32
11/28	1,940	1,948	1,931	1,935	-0.46%	4,400	179億1588万	-1.33%	9.3	0.32
11/27	1,940	1,949	1,940	1,944	+0.21%	1,900	179億9921万	-0.92%	9.35	0.32
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

長野銀行（8521）の株価チャート

2017/10/19～2018/03/16

株価推移

開示資料

決算

株式

チャート