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

2022/01/06

2021/08/12～2022/01/06

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
2022
01/06	1,284	1,284	1,239	1,241	-3.35%	10,300	114億9024万	+3.76%	8.39	0.23
01/05	1,300	1,308	1,283	1,284	-0.85%	10,500	118億8837万	+7.9%	8.68	0.23
01/04	1,267	1,295	1,256	1,295	+3.27%	19,200	119億9021万	+9.38%	8.76	0.24
2021
12/30	1,255	1,264	1,242	1,254	-0.08%	18,400	116億1060万	+6.63%	8.48	0.23
12/29	1,220	1,260	1,215	1,255	+4.41%	22,700	116億1986万	+7.26%	8.49	0.23
12/28	1,172	1,202	1,171	1,202	+3.44%	17,800	111億2914万	+3.26%	8.13	0.22
12/27	1,175	1,176	1,162	1,162	-1.61%	6,100	107億5879万	+0.09%	7.86	0.21
12/24	1,199	1,205	1,181	1,181	-1.67%	3,000	109億3470万	+1.99%	7.99	0.22
12/23	1,223	1,223	1,197	1,201	-1.4%	25,100	111億1988万	+4.16%	8.12	0.22
12/22	1,196	1,218	1,195	1,218	+2.18%	17,100	112億7728万	+6.1%	8.24	0.22
12/21	1,189	1,194	1,185	1,192	+0.59%	7,000	110億3655万	+4.38%	8.06	0.22
12/20	1,202	1,205	1,185	1,185	-1%	7,600	109億7174万	+4.22%	8.01	0.22
12/17	1,207	1,214	1,191	1,197	-0.91%	9,800	110億8285万	+5.65%	8.09	0.22
12/16	1,210	1,210	1,200	1,208	-0.17%	9,200	111億8469万	+7.09%	8.17	0.22
12/15	1,184	1,210	1,184	1,210	+2.2%	11,200	112億321万	+7.84%	8.18	0.22
12/14	1,175	1,191	1,175	1,184	+1.2%	8,700	109億6248万	+6%	8.01	0.22
12/13	1,168	1,170	1,165	1,170	+0.17%	21,600	108億3286万	+5.12%	7.91	0.21
12/10	1,159	1,177	1,158	1,168	-0.34%	19,700	108億1434万	+5.13%	7.9	0.21
12/09	1,172	1,178	1,162	1,172	-0.76%	6,600	108億5137万	+5.78%	7.93	0.21
12/08	1,180	1,188	1,172	1,181	+0.08%	10,300	109億3470万	+6.88%	7.99	0.22
12/07	1,166	1,180	1,162	1,180	+1.81%	9,500	109億2545万	+7.08%	7.98	0.21
12/06	1,154	1,165	1,154	1,159	-0.17%	9,000	107億3101万	+5.56%	7.84	0.21
12/03	1,148	1,167	1,127	1,161	+2.2%	46,600	107億4953万	+6.03%	7.85	0.21
12/02	1,106	1,140	1,106	1,136	+2.71%	21,700	105億1806万	+4.03%	7.68	0.21
12/01	1,100	1,110	1,096	1,106	+0.55%	17,900	102億4029万	+1.37%	7.48	0.2
11/30	1,113	1,138	1,100	1,100	-1.26%	19,100	101億8474万	+0.82%	7.44	0.2
11/29	1,091	1,114	1,091	1,114	+1.18%	13,900	103億1436万	+1.92%	7.53	0.2
11/26	1,092	1,104	1,089	1,101	-0.99%	8,300	101億9400万	+0.73%	7.45	0.2
11/25	1,108	1,115	1,102	1,112	0%	5,400	102億9584万	+1.65%	7.52	0.2
11/24	1,123	1,123	1,103	1,112	-0.36%	13,100	102億9584万	+1.65%	7.52	0.2
11/22	1,100	1,116	1,082	1,116	+3.53%	19,700	103億3288万	+2.01%	7.55	0.2
11/19	1,082	1,082	1,062	1,078	+0.28%	5,200	99億8104万	-1.55%	7.29	0.2
11/18	1,068	1,076	1,062	1,075	+1.32%	5,200	99億5327万	-1.92%	7.27	0.2
11/17	1,071	1,071	1,061	1,061	-0.84%	3,800	98億2364万	-3.37%	7.18	0.19
11/16	1,078	1,078	1,070	1,070	-0.28%	3,400	99億697万	-2.82%	7.24	0.19
11/15	1,080	1,080	1,073	1,073	-0.46%	4,100	99億3475万	-2.72%	7.26	0.2
11/12	1,073	1,078	1,073	1,078	+1.03%	1,800	99億8104万	-2.44%	7.29	0.2
11/11	1,076	1,077	1,067	1,067	-0.84%	9,000	98億7919万	-3.61%	7.22	0.19
11/10	1,072	1,082	1,072	1,076	-0.09%	3,600	99億6252万	-2.98%	7.28	0.2
11/09	1,091	1,091	1,077	1,077	-1.55%	4,700	99億7178万	-2.97%	7.28	0.2
11/08	1,101	1,102	1,086	1,094	-0.64%	8,800	101億2918万	-1.53%	7.4	0.2
11/05	1,102	1,105	1,101	1,101	-0.99%	900	101億9400万	-0.99%	7.45	0.2
11/04	1,097	1,112	1,096	1,112	+1.37%	6,400	102億9584万	-0.09%	7.52	0.2
11/02	1,108	1,109	1,095	1,097	-0.72%	5,800	101億5696万	-1.61%	7.42	0.2
11/01	1,108	1,108	1,082	1,105	+2.5%	8,200	102億3103万	-1.07%	7.47	0.2
10/29	1,078	1,086	1,071	1,078	0%	6,400	99億8104万	-3.75%	7.29	0.2
10/28	1,073	1,086	1,073	1,078	-1.1%	9,300	99億8104万	-4.18%	7.29	0.2
10/27	1,104	1,104	1,090	1,090	-1.27%	8,700	100億9215万	-3.37%	7.37	0.2
10/26	1,111	1,112	1,101	1,104	-0.63%	5,800	102億2177万	-2.39%	7.47	0.2
10/25	1,128	1,128	1,111	1,111	-2.03%	5,100	102億8658万	-2.03%	7.51	0.2
10/22	1,139	1,139	1,120	1,134	+0.27%	14,300	104億9954万	-0.26%	7.67	0.21
10/21	1,121	1,134	1,121	1,131	+0.98%	7,600	104億7176万	-0.79%	7.65	0.21
10/20	1,114	1,138	1,114	1,120	+0.45%	6,800	103億6991万	-2.1%	7.57	0.2
10/19	1,122	1,122	1,111	1,115	+0.09%	2,400	103億2362万	-2.79%	7.54	0.2
10/18	1,126	1,126	1,104	1,114	-1.07%	10,300	103億1436万	-3.21%	7.53	0.2
10/15	1,118	1,126	1,106	1,126	+1.53%	9,400	104億2547万	-2.34%	7.61	0.21
10/14	1,119	1,119	1,107	1,109	-1.68%	12,400	102億6807万	-3.98%	7.5	0.2
10/13	1,141	1,141	1,118	1,128	+0.09%	12,700	104億4398万	-2.51%	7.63	0.21
10/12	1,140	1,140	1,125	1,127	-0.7%	5,600	104億3473万	-2.76%	7.62	0.21
10/11	1,133	1,137	1,129	1,135	+0.44%	3,000	105億880万	-2.16%	7.68	0.21
10/08	1,123	1,133	1,117	1,130	+1.07%	13,600	104億6250万	-2.67%	7.64	0.21
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

長野銀行（8521）の株価チャート

2021/08/12～2022/01/06

株価推移

開示資料

決算

株式

チャート