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

2018/12/19

2018/07/27～2018/12/19

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
12/19	1,664	1,667	1,647	1,657	-0.78%	9,000	153億4192万	-0.66%	11.71	0.27
12/18	1,664	1,672	1,650	1,670	-0.18%	10,800	154億6228万	+0.06%	11.81	0.27
12/17	1,667	1,676	1,656	1,673	0%	7,100	154億9006万	+0.18%	11.83	0.28
12/14	1,676	1,682	1,665	1,673	-0.18%	20,400	154億9006万	+0.06%	11.83	0.28
12/13	1,686	1,697	1,673	1,676	-0.83%	9,400	155億1784万	+0.18%	11.85	0.28
12/12	1,670	1,696	1,670	1,690	+1.75%	9,400	156億4746万	+1.02%	11.95	0.28
12/11	1,670	1,678	1,652	1,661	-0.72%	9,200	153億7895万	-0.72%	11.74	0.27
12/10	1,639	1,677	1,639	1,673	+0.66%	7,700	154億9006万	-0.06%	11.83	0.28
12/07	1,644	1,668	1,640	1,662	+1.03%	14,600	153億8821万	-0.72%	11.75	0.27
12/06	1,647	1,655	1,625	1,645	-1.02%	16,800	152億3081万	-1.79%	11.63	0.27
12/05	1,661	1,662	1,634	1,662	+1.16%	25,500	153億8821万	-0.95%	11.75	0.27
12/04	1,670	1,670	1,643	1,643	-2.49%	14,000	152億1230万	-2.26%	11.62	0.27
12/03	1,652	1,687	1,650	1,685	+2.06%	12,400	156億117万	+0.24%	11.91	0.28
11/30	1,652	1,663	1,640	1,651	-0.06%	6,800	152億8637万	-1.73%	11.67	0.27
11/29	1,663	1,669	1,652	1,652	-0.06%	4,100	152億9563万	-1.67%	11.68	0.27
11/28	1,681	1,681	1,653	1,653	-1.67%	6,600	153億488万	-1.67%	11.69	0.27
11/27	1,682	1,686	1,671	1,681	+0.24%	6,000	155億6413万	-0.06%	11.88	0.28
11/26	1,689	1,691	1,677	1,677	-1.12%	2,800	155億2710万	-0.24%	11.86	0.28
11/22	1,699	1,707	1,675	1,696	+1.31%	17,900	157億301万	+0.89%	11.99	0.28
11/21	1,653	1,674	1,645	1,674	+0.36%	4,900	154億9932万	-0.36%	11.83	0.28
11/20	1,654	1,671	1,651	1,668	+0.72%	5,100	154億4377万	-0.71%	11.79	0.27
11/19	1,668	1,668	1,648	1,656	-0.9%	5,000	153億3266万	-1.37%	11.71	0.27
11/16	1,684	1,684	1,659	1,671	-0.36%	4,000	154億7154万	-0.48%	11.81	0.27
11/15	1,653	1,680	1,652	1,677	+0.66%	6,300	155億2710万	-0.06%	11.86	0.28
11/14	1,681	1,682	1,666	1,666	-1.54%	8,300	154億2525万	-0.77%	11.78	0.27
11/13	1,684	1,693	1,683	1,692	-0.24%	3,700	156億6598万	+0.65%	11.96	0.28
11/12	1,699	1,733	1,688	1,696	-0.7%	6,500	157億301万	+0.83%	11.99	0.28
11/09	1,699	1,717	1,656	1,708	+0.53%	5,900	158億1412万	+1.43%	12.07	0.28
11/08	1,714	1,715	1,688	1,699	+0.65%	8,300	157億3079万	+0.77%	12.01	0.28
11/07	1,708	1,728	1,688	1,688	-0.65%	2,900	156億2894万	+0.06%	11.93	0.28
11/06	1,677	1,705	1,677	1,699	+1.19%	3,400	157億3079万	+0.53%	12.01	0.28
11/05	1,677	1,694	1,667	1,679	+0.72%	5,200	155億4561万	-0.77%	11.87	0.28
11/02	1,706	1,708	1,653	1,667	-1.3%	6,900	154億3451万	-1.59%	11.78	0.27
11/01	1,720	1,735	1,680	1,689	-1.57%	8,300	156億3820万	-0.47%	11.94	0.28
10/31	1,727	1,727	1,681	1,716	-1.94%	11,000	158億8819万	+0.94%	12.13	0.28
10/30	1,640	1,750	1,639	1,750	+7.1%	15,600	162億299万	+2.7%	12.37	0.29
10/29	1,655	1,662	1,633	1,634	-1.74%	9,600	151億2897万	-4.11%	11.55	0.27
10/26	1,661	1,668	1,648	1,663	+0.12%	5,900	153億9747万	-2.69%	11.76	0.27
10/25	1,646	1,664	1,635	1,661	-0.3%	8,400	153億7895万	-2.92%	11.74	0.27
10/24	1,656	1,666	1,635	1,666	-0.06%	9,600	154億2525万	-2.74%	11.78	0.27
10/23	1,679	1,679	1,644	1,667	-0.3%	16,100	154億3451万	-2.8%	11.78	0.27
10/22	1,660	1,678	1,644	1,672	+0.6%	11,300	154億8080万	-2.68%	11.82	0.28
10/19	1,664	1,683	1,660	1,662	-1.31%	4,800	153億8821万	-3.32%	11.75	0.27
10/18	1,675	1,684	1,659	1,684	+1.2%	9,700	155億9191万	-2.15%	11.91	0.28
10/17	1,658	1,674	1,641	1,664	+1.09%	5,900	154億673万	-3.42%	11.76	0.27
10/16	1,643	1,655	1,643	1,646	-0.24%	5,400	152億4007万	-4.52%	11.64	0.27
10/15	1,666	1,666	1,639	1,650	-0.72%	17,900	152億7711万	-4.46%	11.66	0.27
10/12	1,676	1,682	1,662	1,662	-1.42%	9,600	153億8821万	-3.88%	11.75	0.27
10/11	1,709	1,709	1,678	1,686	-1.92%	10,700	156億1043万	-2.54%	11.92	0.28
10/10	1,711	1,730	1,709	1,719	-0.12%	5,000	159億1597万	-0.75%	12.15	0.28
10/09	1,741	1,741	1,708	1,721	-1.21%	6,400	159億3449万	-0.64%	12.17	0.28
10/05	1,758	1,760	1,742	1,742	-0.91%	5,400	161億2892万	+0.52%	12.32	0.29
10/04	1,742	1,766	1,742	1,758	+0.92%	5,400	162億7706万	+1.5%	12.43	0.29
10/03	1,737	1,752	1,728	1,742	-0.29%	11,500	161億2892万	+0.64%	12.32	0.29
10/02	1,761	1,770	1,742	1,747	+0.06%	8,700	161億7522万	+0.92%	12.35	0.29
10/01	1,740	1,746	1,734	1,746	+0.58%	9,000	161億6596万	+0.92%	12.34	0.29
09/28	1,736	1,753	1,729	1,736	-0.74%	6,000	160億7337万	+0.35%	12.27	0.29
09/27	1,763	1,766	1,740	1,749	-0.85%	3,900	161億9373万	+1.1%	12.36	0.29
09/26	1,762	1,767	1,754	1,764	-2.38%	7,100	163億3262万	+1.97%	12.47	0.29
09/25	1,777	1,807	1,760	1,807	+2.5%	15,900	167億3075万	+4.45%	12.77	0.3
09/21	1,745	1,769	1,742	1,763	+1.38%	18,900	163億2336万	+2.03%	12.46	0.29
09/20	1,721	1,739	1,720	1,739	+0.93%	17,800	161億115万	+0.64%	12.29	0.29
09/19	1,731	1,734	1,716	1,723	+0.23%	8,900	159億5300万	-0.35%	12.18	0.28
09/18	1,712	1,722	1,709	1,719	+0.41%	20,700	159億1597万	-0.69%	12.15	0.28
09/14	1,710	1,733	1,710	1,712	-0.98%	21,700	158億5116万	-1.27%	12.1	0.28
09/13	1,716	1,729	1,708	1,729	+0.7%	7,200	160億856万	-0.4%	12.22	0.28
09/12	1,700	1,717	1,696	1,717	+0.41%	10,500	158億9745万	-1.21%	12.14	0.28
09/11	1,714	1,714	1,699	1,710	-0.18%	6,200	158億3264万	-1.84%	12.09	0.28
09/10	1,705	1,716	1,700	1,713	+0.47%	3,300	158億6042万	-1.83%	12.11	0.28
09/07	1,692	1,705	1,690	1,705	-0.41%	4,400	157億8634万	-2.52%	12.05	0.28
09/06	1,690	1,712	1,690	1,712	+0.71%	9,600	158億5116万	-2.34%	12.1	0.28
09/05	1,700	1,702	1,692	1,700	-0.12%	6,500	157億4005万	-3.24%	12.02	0.28
09/04	1,710	1,713	1,700	1,702	-1.05%	15,300	157億5857万	-3.46%	12.03	0.28
09/03	1,725	1,725	1,719	1,720	-0.52%	5,500	159億2523万	-2.77%	12.16	0.28
08/31	1,731	1,738	1,725	1,729	-0.12%	8,600	160億856万	-2.65%	12.22	0.28
08/30	1,743	1,743	1,728	1,731	-0.23%	4,100	160億2707万	-2.86%	12.24	0.28
08/29	1,727	1,739	1,727	1,735	+0.29%	4,000	160億6411万	-2.91%	12.27	0.29
08/28	1,730	1,734	1,725	1,730	+0.29%	2,100	160億1782万	-3.46%	12.23	0.28
08/27	1,730	1,739	1,724	1,725	-0.75%	7,900	159億7152万	-3.95%	12.19	0.28
08/24	1,740	1,748	1,730	1,738	-0.11%	6,800	160億9189万	-3.55%	12.29	0.29
08/23	1,748	1,748	1,730	1,740	-0.46%	12,300	161億1040万	-3.65%	12.3	0.29
08/22	1,732	1,754	1,732	1,748	+1.04%	8,200	161億8448万	-3.37%	12.36	0.29
08/21	1,741	1,744	1,730	1,730	-2.04%	10,000	160億1782万	-4.53%	12.23	0.28
08/20	1,787	1,787	1,760	1,766	-0.51%	3,200	163億5113万	-2.7%	12.48	0.29
08/17	1,770	1,787	1,766	1,775	+0.74%	4,100	164億3446万	-2.26%	12.55	0.29
08/16	1,750	1,763	1,750	1,762	+0.46%	4,200	163億1410万	-3.03%	12.46	0.29
08/15	1,773	1,777	1,753	1,754	-1.68%	5,500	162億4003万	-3.52%	12.4	0.29
08/14	1,780	1,785	1,774	1,784	+0.56%	3,400	165億1779万	-1.92%	12.61	0.29
08/13	1,760	1,776	1,750	1,774	+0.11%	9,500	164億2521万	-2.53%	12.54	0.29
08/10	1,780	1,785	1,769	1,772	-0.84%	6,000	164億669万	-2.69%	12.53	0.29
08/09	1,793	1,802	1,787	1,787	-1.22%	2,500	165億4557万	-1.92%	12.63	0.29
08/08	1,785	1,815	1,783	1,809	+0.95%	7,700	167億4927万	-0.71%	12.79	0.3
08/07	1,790	1,792	1,782	1,792	-0.39%	4,900	165億9186万	-1.65%	12.67	0.29
08/06	1,784	1,818	1,775	1,799	-0.22%	13,200	166億5668万	-1.32%	12.72	0.3
08/03	1,816	1,820	1,800	1,803	-0.99%	6,000	166億9371万	-1.21%	12.75	0.3
08/02	1,873	1,873	1,816	1,821	-1.89%	12,600	168億6037万	-0.27%	12.87	0.3
08/01	1,869	1,869	1,822	1,856	+0.43%	8,300	171億8443万	+1.64%	13.12	0.31
07/31	1,896	1,898	1,834	1,848	-2.53%	8,500	171億1036万	+1.2%	13.06	0.3
07/30	1,870	1,896	1,865	1,896	+1.39%	16,500	175億5479万	+3.89%	13.4	0.31
07/27	1,853	1,871	1,853	1,870	+0.32%	8,700	173億1406万	+2.63%	13.22	0.31

長野銀行（8521）の株価チャート

2018/07/27～2018/12/19

株価推移

開示資料

決算

株式

チャート