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

2021/10/07

2021/05/14～2021/10/07

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
2021
10/07	1,115	1,120	1,110	1,118	+0.27%	5,500	103億5140万	-3.7%	7.56	0.2
10/06	1,110	1,122	1,107	1,115	+1.18%	12,400	103億2362万	-4.13%	7.54	0.2
10/05	1,107	1,108	1,102	1,102	-0.54%	10,400	102億325万	-5.41%	7.45	0.2
10/04	1,114	1,118	1,107	1,108	-0.54%	7,700	102億5881万	-4.97%	7.49	0.2
10/01	1,123	1,128	1,110	1,114	-1.07%	15,700	103億1436万	-4.54%	7.53	0.2
09/30	1,150	1,154	1,125	1,126	-1.92%	16,600	104億2547万	-3.6%	7.61	0.21
09/29	1,123	1,148	1,121	1,148	-1.96%	22,800	106億2916万	-1.71%	7.76	0.21
09/28	1,187	1,191	1,162	1,171	-0.59%	22,700	108億4212万	+0.26%	7.92	0.21
09/27	1,179	1,183	1,175	1,178	-0.34%	13,000	109億693万	+1.03%	7.97	0.21
09/24	1,172	1,182	1,160	1,182	+2.6%	19,400	109億4396万	+1.63%	7.99	0.22
09/22	1,174	1,174	1,150	1,152	-1.71%	21,300	106億6620万	-0.78%	7.79	0.21
09/21	1,171	1,176	1,158	1,172	-1.51%	18,700	108億5137万	+1.12%	7.93	0.21
09/17	1,189	1,190	1,170	1,190	+0.08%	14,800	110億1803万	+2.85%	8.05	0.22
09/16	1,211	1,211	1,180	1,189	-1%	15,900	110億877万	+2.94%	8.04	0.22
09/15	1,205	1,207	1,193	1,201	-1.48%	9,000	111億1988万	+4.16%	8.12	0.22
09/14	1,193	1,219	1,193	1,219	+0.41%	11,300	112億8654万	+6%	8.24	0.22
09/13	1,200	1,218	1,189	1,214	+1.17%	20,000	112億4025万	+5.93%	8.21	0.22
09/10	1,177	1,202	1,173	1,200	+2.21%	30,800	111億1062万	+5.08%	8.12	0.22
09/09	1,173	1,174	1,163	1,174	+0.09%	6,200	108億6989万	+3.07%	7.94	0.21
09/08	1,164	1,174	1,154	1,173	+0.26%	11,700	108億6063万	+3.17%	7.93	0.21
09/07	1,162	1,170	1,149	1,170	+1.04%	17,400	108億3286万	+3.08%	7.91	0.21
09/06	1,163	1,165	1,150	1,158	-0.43%	8,700	107億2175万	+2.12%	7.83	0.21
09/03	1,143	1,163	1,143	1,163	+1.22%	10,300	107億6804万	+2.74%	7.86	0.21
09/02	1,147	1,149	1,138	1,149	-0.17%	9,900	106億3842万	+1.68%	7.77	0.21
09/01	1,159	1,159	1,147	1,151	-0.17%	7,700	106億5694万	+2.04%	7.78	0.21
08/31	1,160	1,160	1,152	1,153	-0.43%	7,100	106億7546万	+2.4%	7.8	0.21
08/30	1,146	1,158	1,142	1,158	+1.4%	6,900	107億2175万	+3.02%	7.83	0.21
08/27	1,129	1,142	1,129	1,142	+0.62%	4,700	105億7361万	+1.78%	7.72	0.21
08/26	1,131	1,135	1,122	1,135	0%	8,700	105億880万	+1.34%	7.68	0.21
08/25	1,124	1,135	1,123	1,135	+0.35%	5,200	105億880万	+1.52%	7.68	0.21
08/24	1,133	1,133	1,120	1,131	-0.35%	5,000	104億7176万	+1.34%	7.65	0.21
08/23	1,130	1,135	1,121	1,135	+1.07%	14,700	105億880万	+1.89%	7.68	0.21
08/20	1,111	1,123	1,110	1,123	+1.26%	8,100	103億9769万	+0.9%	7.59	0.2
08/19	1,113	1,117	1,106	1,109	-0.72%	8,200	102億6807万	-0.36%	7.5	0.2
08/18	1,124	1,125	1,115	1,117	+0.09%	8,000	103億4214万	+0.45%	7.55	0.2
08/17	1,124	1,124	1,113	1,116	-0.71%	7,200	103億3288万	+0.54%	7.55	0.2
08/16	1,138	1,138	1,120	1,124	-1.23%	8,500	104億695万	+1.35%	7.6	0.2
08/13	1,130	1,138	1,123	1,138	+0.71%	4,700	105億3657万	+2.71%	7.7	0.21
08/12	1,123	1,133	1,119	1,130	+0.27%	8,300	104億6250万	+2.08%	7.64	0.21
08/11	1,123	1,127	1,118	1,127	+0.36%	5,000	104億3473万	+1.81%	7.62	0.21
08/10	1,137	1,137	1,120	1,123	-0.09%	5,900	103億9769万	+1.35%	7.59	0.2
08/06	1,121	1,125	1,113	1,124	+0.72%	4,000	104億695万	+1.44%	7.6	0.2
08/05	1,117	1,124	1,113	1,116	-0.09%	3,200	103億3288万	+0.72%	7.55	0.2
08/04	1,120	1,125	1,112	1,117	-0.98%	5,900	103億4214万	+0.72%	7.55	0.2
08/03	1,143	1,143	1,122	1,128	-1.4%	8,600	104億4398万	+1.62%	7.63	0.21
08/02	1,123	1,145	1,114	1,144	+3.06%	15,700	105億9213万	+3.06%	7.74	0.21
07/30	1,120	1,124	1,102	1,110	+0.54%	9,300	102億7733万	+0.09%	7.51	0.2
07/29	1,121	1,121	1,095	1,104	-0.27%	5,400	102億2177万	-0.54%	7.47	0.2
07/28	1,100	1,107	1,098	1,107	-0.36%	3,700	102億4955万	-0.36%	7.49	0.2
07/27	1,091	1,111	1,089	1,111	+1.83%	5,100	102億8658万	+0.09%	7.51	0.2
07/26	1,124	1,124	1,090	1,091	-1.09%	7,200	101億141万	-1.71%	7.38	0.2
07/21	1,121	1,122	1,097	1,103	+1.1%	30,800	102億1251万	-0.72%	7.46	0.2
07/20	1,100	1,100	1,081	1,091	+0.65%	8,400	101億141万	-1.8%	7.38	0.2
07/19	1,089	1,089	1,079	1,084	-0.64%	9,700	100億3659万	-2.52%	7.33	0.2
07/16	1,092	1,101	1,091	1,091	-0.09%	5,600	101億141万	-1.98%	7.38	0.2
07/15	1,111	1,111	1,092	1,092	-1.62%	7,500	101億1067万	-1.97%	7.38	0.2
07/14	1,104	1,114	1,101	1,110	-0.27%	9,700	102億7733万	-0.45%	7.51	0.2
07/13	1,085	1,113	1,081	1,113	+2.39%	9,200	103億510万	-0.27%	7.53	0.2
07/12	1,100	1,102	1,074	1,087	+0.65%	18,700	100億6437万	-2.6%	7.35	0.2
07/09	1,075	1,085	1,059	1,080	+0.47%	20,100	99億9956万	-3.31%	7.3	0.2
07/08	1,102	1,105	1,075	1,075	-2.54%	17,300	99億5327万	-3.93%	7.27	0.2
07/07	1,113	1,120	1,103	1,103	-1.78%	17,800	102億1251万	-1.69%	7.46	0.2
07/06	1,130	1,130	1,120	1,123	-0.62%	7,100	103億9769万	0%	7.59	0.2
07/05	1,126	1,135	1,121	1,130	-0.26%	7,900	104億6250万	+0.53%	7.64	0.21
07/02	1,134	1,139	1,127	1,133	+0.98%	11,400	104億9028万	+0.8%	7.66	0.21
07/01	1,146	1,146	1,118	1,122	-1.41%	15,500	103億8843万	-0.18%	7.59	0.2
06/30	1,150	1,150	1,135	1,138	0%	28,200	105億3657万	+1.25%	7.7	0.21
06/29	1,126	1,142	1,115	1,138	-0.09%	19,300	105億3657万	+1.16%	7.7	0.21
06/28	1,142	1,144	1,123	1,139	+1.33%	14,500	105億4583万	+1.15%	7.7	0.21
06/25	1,126	1,140	1,124	1,124	+0.09%	12,000	104億695万	-0.35%	7.6	0.2
06/24	1,130	1,130	1,115	1,123	-0.62%	8,500	103億9769万	-0.62%	7.59	0.2
06/23	1,127	1,130	1,112	1,130	+0.36%	21,800	104億6250万	-0.18%	7.64	0.21
06/22	1,104	1,131	1,095	1,126	+3.11%	15,400	104億2547万	-0.71%	7.61	0.21
06/21	1,103	1,112	1,092	1,092	-1.44%	24,500	101億1067万	-3.87%	7.38	0.2
06/18	1,118	1,118	1,106	1,108	-0.89%	17,500	102億5881万	-2.72%	7.49	0.2
06/17	1,113	1,125	1,112	1,118	+0.81%	11,600	103億5140万	-2.1%	7.56	0.2
06/16	1,110	1,113	1,105	1,109	+0.27%	16,200	102億6807万	-2.97%	7.5	0.2
06/15	1,108	1,118	1,105	1,106	-0.18%	12,700	102億4029万	-3.57%	7.48	0.2
06/14	1,117	1,125	1,106	1,108	-0.72%	13,900	102億5881万	-3.65%	7.49	0.2
06/11	1,125	1,125	1,112	1,116	-0.71%	18,500	103億3288万	-3.29%	7.55	0.2
06/10	1,128	1,132	1,117	1,124	-0.09%	15,400	104億695万	-2.85%	7.6	0.2
06/09	1,128	1,140	1,125	1,125	-0.27%	7,800	104億1621万	-3.02%	7.61	0.2
06/08	1,112	1,140	1,111	1,128	+1.44%	14,600	104億4398万	-2.93%	7.63	0.21
06/07	1,132	1,132	1,107	1,112	-1.68%	33,500	102億9584万	-4.39%	7.52	0.2
06/04	1,136	1,140	1,129	1,131	-1.31%	9,800	104億7176万	-3.08%	7.65	0.21
06/03	1,138	1,152	1,132	1,146	+1.6%	13,700	106億1064万	-2.05%	7.75	0.21
06/02	1,138	1,149	1,128	1,128	-0.88%	16,000	104億4398万	-3.84%	7.63	0.21
06/01	1,133	1,140	1,120	1,138	+1.07%	17,700	105億3657万	-3.31%	7.7	0.21
05/31	1,147	1,147	1,120	1,126	-1.83%	19,900	104億2547万	-4.58%	7.61	0.21
05/28	1,137	1,150	1,132	1,147	+1.33%	18,700	106億1990万	-3.13%	7.76	0.21
05/27	1,150	1,154	1,132	1,132	-1.74%	19,600	104億8102万	-4.71%	7.66	0.21
05/26	1,156	1,158	1,152	1,152	-0.69%	6,200	106億6620万	-3.44%	7.79	0.21
05/25	1,181	1,184	1,157	1,160	-1.69%	18,700	107億4027万	-3.09%	7.84	0.21
05/24	1,188	1,191	1,174	1,180	-0.25%	11,300	109億2545万	-1.75%	7.98	0.21
05/21	1,187	1,194	1,166	1,183	+0.25%	13,800	109億5322万	-1.66%	8	0.22
05/20	1,185	1,185	1,163	1,180	+0.51%	14,400	109億2545万	-2.24%	7.98	0.21
05/19	1,167	1,183	1,167	1,174	+0.34%	8,900	108億6989万	-2.98%	7.94	0.21
05/18	1,174	1,180	1,164	1,170	+0.6%	16,300	108億3286万	-3.54%	7.91	0.21
05/17	1,197	1,197	1,143	1,163	-1.61%	19,600	107億6804万	-4.52%	7.86	0.21
05/14	1,179	1,197	1,179	1,182	+1.29%	5,200	109億4396万	-3.43%	7.99	0.22

長野銀行（8521）の株価チャート

2021/05/14～2021/10/07

株価推移

開示資料

決算

株式

チャート