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

2020/01/08

2019/08/08～2020/01/08

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
2020
01/08	1,658	1,658	1,622	1,622	-3.45%	5,600	150億1786万	-3.34%	11.26	0.29
01/07	1,657	1,682	1,650	1,680	+2.56%	7,000	155億5487万	-0.06%	11.66	0.3
01/06	1,640	1,649	1,633	1,638	-1.09%	7,400	151億6600万	-2.67%	11.37	0.29
2019
12/30	1,661	1,678	1,648	1,656	-0.66%	6,700	153億3266万	-1.72%	11.49	0.3
12/27	1,680	1,703	1,642	1,667	-0.6%	18,200	154億3451万	-1.3%	11.57	0.3
12/26	1,692	1,692	1,659	1,677	-0.12%	12,200	155億2710万	-0.83%	11.64	0.3
12/25	1,698	1,698	1,679	1,679	-1.93%	14,900	155億4561万	-0.77%	11.65	0.3
12/24	1,719	1,724	1,705	1,712	-0.47%	7,400	158億5116万	+1.24%	11.88	0.31
12/23	1,732	1,732	1,701	1,720	+0.94%	20,500	159億2523万	+1.71%	11.94	0.31
12/20	1,673	1,704	1,673	1,704	+1.79%	10,700	157億7709万	+0.83%	11.82	0.3
12/19	1,674	1,682	1,662	1,674	-0.06%	6,500	154億9932万	-0.95%	11.62	0.3
12/18	1,692	1,692	1,671	1,675	-0.83%	6,100	155億858万	-0.77%	11.62	0.3
12/17	1,688	1,689	1,665	1,689	+0.42%	7,200	156億3820万	0%	11.72	0.3
12/16	1,652	1,682	1,640	1,682	+1.26%	9,200	155億7339万	-0.47%	11.67	0.3
12/13	1,642	1,665	1,642	1,661	+0.79%	19,000	153億7895万	-1.66%	11.53	0.3
12/12	1,665	1,665	1,644	1,648	-1.02%	2,900	152億5859万	-2.43%	11.44	0.29
12/11	1,665	1,710	1,652	1,665	0%	11,400	154億1599万	-1.42%	11.55	0.3
12/10	1,682	1,690	1,655	1,665	-1.01%	4,900	154億1599万	-1.42%	11.55	0.3
12/09	1,675	1,697	1,671	1,682	+0.54%	5,800	155億7339万	-0.41%	11.67	0.3
12/06	1,697	1,702	1,652	1,673	-2.05%	8,400	154億9006万	-0.89%	11.61	0.3
12/05	1,715	1,717	1,687	1,708	+1.97%	24,500	158億1412万	+1.24%	11.85	0.3
12/04	1,669	1,680	1,648	1,675	-0.3%	15,000	155億858万	-0.59%	11.62	0.3
12/03	1,710	1,710	1,673	1,680	-1.93%	6,800	155億5487万	-0.18%	11.66	0.3
12/02	1,720	1,736	1,713	1,713	-0.12%	6,700	158億6042万	+1.84%	11.89	0.31
11/29	1,688	1,723	1,688	1,715	+2.02%	8,300	158億7893万	+2.08%	11.9	0.31
11/28	1,705	1,713	1,681	1,681	-2.61%	5,800	155億6413万	+0.24%	11.66	0.3
11/27	1,706	1,726	1,695	1,726	+1.17%	5,000	159億8078万	+2.98%	11.98	0.31
11/26	1,743	1,745	1,706	1,706	-1.95%	6,800	157億9560万	+1.91%	11.84	0.3
11/25	1,725	1,744	1,725	1,740	+0.58%	3,300	161億1040万	+4.13%	12.07	0.31
11/22	1,712	1,776	1,705	1,730	+2.67%	30,600	160億1782万	+3.72%	12	0.31
11/21	1,655	1,687	1,630	1,685	+1.14%	6,400	156億117万	+1.2%	11.69	0.3
11/20	1,686	1,695	1,659	1,666	-2%	6,000	154億2525万	+0.18%	11.56	0.3
11/19	1,710	1,710	1,695	1,700	-0.41%	2,600	157億4005万	+2.35%	11.8	0.3
11/18	1,704	1,708	1,678	1,707	+0.23%	7,700	158億486万	+2.96%	11.85	0.3
11/15	1,648	1,703	1,632	1,703	+4.29%	9,900	157億6783万	+2.9%	11.82	0.3
11/14	1,697	1,700	1,619	1,633	-4%	16,500	151億1971万	-1.15%	11.33	0.29
11/13	1,709	1,717	1,681	1,701	-0.23%	8,700	157億4931万	+2.97%	11.8	0.3
11/12	1,671	1,705	1,671	1,705	+2.4%	14,700	157億8634万	+3.4%	11.83	0.3
11/11	1,659	1,668	1,653	1,665	+0.91%	7,600	154億1599万	+1.15%	11.55	0.3
11/08	1,673	1,673	1,649	1,650	-0.48%	7,100	152億7711万	+0.18%	11.45	0.29
11/07	1,669	1,675	1,658	1,658	-0.72%	8,100	153億5118万	+0.73%	11.51	0.3
11/06	1,665	1,672	1,657	1,670	+0.3%	6,500	154億6228万	+1.52%	11.59	0.3
11/05	1,668	1,668	1,648	1,665	+0.79%	8,500	154億1599万	+1.22%	11.55	0.3
11/01	1,637	1,652	1,632	1,652	+0.92%	3,900	152億9563万	+0.24%	11.46	0.29
10/31	1,657	1,671	1,637	1,637	-1.62%	9,900	151億5674万	-0.79%	11.36	0.29
10/30	1,625	1,664	1,618	1,664	+2.91%	34,300	154億673万	+0.73%	11.55	0.3
10/29	1,659	1,673	1,617	1,617	-2.47%	15,900	149億7157万	-2.18%	11.22	0.29
10/28	1,656	1,670	1,645	1,658	-0.12%	3,100	153億5118万	+0.12%	11.51	0.3
10/25	1,655	1,662	1,645	1,660	+0.91%	4,300	153億6970万	+0.36%	11.52	0.3
10/24	1,666	1,681	1,643	1,645	-1.2%	9,900	152億3081万	-0.48%	11.41	0.29
10/23	1,683	1,683	1,661	1,665	-0.36%	9,100	154億1599万	+0.79%	11.55	0.3
10/21	1,653	1,671	1,642	1,671	+1.89%	7,300	154億7154万	+1.27%	11.6	0.3
10/18	1,652	1,652	1,633	1,640	-0.73%	5,300	151億8452万	-0.55%	11.38	0.29
10/17	1,646	1,657	1,641	1,652	0%	5,300	152億9563万	+0.3%	11.46	0.29
10/16	1,633	1,658	1,633	1,652	+1.29%	5,400	152億9563万	+0.49%	11.46	0.29
10/15	1,630	1,637	1,621	1,631	+0.12%	9,000	151億119万	-0.55%	11.32	0.29
10/11	1,625	1,633	1,620	1,629	+0.62%	5,600	150億8267万	-0.49%	11.3	0.29
10/10	1,646	1,646	1,619	1,619	-1.46%	2,200	149億9008万	-0.86%	11.23	0.29
10/09	1,620	1,643	1,617	1,643	+1.23%	4,200	152億1230万	+0.8%	11.4	0.29
10/08	1,630	1,653	1,623	1,623	+0.06%	4,200	150億2712万	-0.25%	11.26	0.29
10/07	1,636	1,643	1,617	1,622	-1.28%	3,400	150億1786万	-0.18%	11.26	0.29
10/04	1,628	1,651	1,611	1,643	+0.92%	4,300	152億1230万	+1.36%	11.4	0.29
10/03	1,659	1,659	1,627	1,628	-2.81%	3,500	150億7341万	+0.62%	11.3	0.29
10/02	1,644	1,690	1,644	1,675	+2.07%	10,700	155億858万	+3.65%	11.62	0.3
10/01	1,647	1,647	1,628	1,641	+1.17%	5,300	151億9378万	+1.86%	11.39	0.29
09/30	1,681	1,687	1,600	1,622	-3.51%	11,600	150億1786万	+0.75%	11.26	0.29
09/27	1,698	1,728	1,664	1,681	-3%	8,000	155億6413万	+4.41%	11.66	0.3
09/26	1,694	1,735	1,685	1,733	+1.7%	11,500	160億4559万	+7.77%	12.03	0.31
09/25	1,682	1,706	1,677	1,704	+1.55%	5,200	157億7709万	+6.23%	11.82	0.3
09/24	1,688	1,691	1,674	1,678	-1.47%	5,200	155億3636万	+4.88%	11.64	0.3
09/20	1,703	1,706	1,673	1,703	+1.73%	14,400	157億6783万	+6.64%	11.82	0.3
09/19	1,640	1,683	1,632	1,674	+3.02%	14,800	154億9932万	+5.15%	11.62	0.3
09/18	1,632	1,632	1,614	1,625	+0.12%	5,000	150億4564万	+2.27%	11.28	0.29
09/17	1,618	1,636	1,602	1,623	+0.31%	6,700	150億2712万	+2.2%	11.26	0.29
09/13	1,626	1,629	1,593	1,618	-0.61%	23,100	149億8082万	+1.89%	11.23	0.29
09/12	1,632	1,632	1,608	1,628	-0.31%	8,700	150億7341万	+2.52%	11.3	0.29
09/11	1,602	1,634	1,583	1,633	+2.25%	13,500	151億1971万	+2.83%	11.33	0.29
09/10	1,569	1,599	1,569	1,597	+1.72%	13,700	147億8639万	+0.57%	11.08	0.28
09/09	1,559	1,572	1,553	1,570	+1.03%	9,900	145億3640万	-1.32%	10.89	0.28
09/06	1,541	1,554	1,536	1,554	+0.32%	4,100	143億8826万	-2.63%	10.78	0.28
09/05	1,534	1,554	1,533	1,549	+0.98%	9,600	143億4196万	-3.37%	10.75	0.28
09/04	1,556	1,559	1,523	1,534	-1.41%	4,600	142億308万	-4.66%	10.64	0.27
09/03	1,563	1,570	1,544	1,556	-0.45%	2,500	144億677万	-3.77%	10.8	0.28
09/02	1,570	1,579	1,548	1,563	-0.51%	5,200	144億7159万	-3.7%	10.85	0.28
08/30	1,549	1,573	1,541	1,571	+2.48%	5,600	145億4566万	-3.62%	10.9	0.28
08/29	1,560	1,560	1,533	1,533	-1.73%	3,900	141億9382万	-6.35%	10.64	0.27
08/28	1,560	1,571	1,556	1,560	-1.2%	8,400	144億4381万	-5.17%	10.83	0.28
08/27	1,557	1,588	1,557	1,579	+1.54%	5,200	146億1973万	-4.48%	10.96	0.28
08/26	1,580	1,594	1,544	1,555	-3.36%	6,900	143億9752万	-6.27%	10.79	0.28
08/23	1,620	1,628	1,600	1,609	-0.98%	8,000	148億9749万	-3.31%	11.17	0.29
08/22	1,629	1,629	1,621	1,625	0%	3,800	150億4564万	-2.58%	11.28	0.29
08/21	1,625	1,648	1,625	1,625	-0.61%	3,700	150億4564万	-2.87%	11.28	0.29
08/20	1,616	1,635	1,600	1,635	+1.81%	5,400	151億3822万	-2.5%	11.35	0.29
08/19	1,601	1,611	1,598	1,606	+0.63%	3,700	148億6972万	-4.52%	11.14	0.29
08/16	1,563	1,599	1,563	1,596	+1.27%	3,700	147億7713万	-5.45%	11.07	0.28
08/15	1,563	1,584	1,563	1,576	-2.41%	3,100	145億9195万	-6.97%	10.94	0.28
08/14	1,610	1,615	1,591	1,615	+1.57%	3,400	149億5305万	-5.11%	11.21	0.29
08/13	1,613	1,616	1,581	1,590	-1.85%	5,600	147億2158万	-6.91%	11.03	0.28
08/09	1,630	1,630	1,611	1,620	0%	2,400	149億9934万	-5.59%	11.24	0.29
08/08	1,648	1,648	1,603	1,620	-0.67%	4,500	149億9934万	-5.92%	11.24	0.29

長野銀行（8521）の株価チャート

2019/08/08～2020/01/08

株価推移

開示資料

決算

株式

チャート