長野銀行（8521）の株価チャート
2005/01/04～2005/06/23
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2005 |
| 06/23 | 3,490 | 3,500 | 3,460 | 3,470 | -0.57% | 5,900 | - | +3.12% | - | - |
| 06/22 | 3,490 | 3,500 | 3,470 | 3,490 | 0% | 4,600 | - | +3.9% | - | - |
| 06/21 | 3,500 | 3,510 | 3,470 | 3,490 | 0% | 5,300 | - | +4.15% | - | - |
| 06/20 | 3,470 | 3,490 | 3,470 | 3,490 | +0.87% | 2,300 | - | +4.4% | - | - |
| 06/17 | 3,430 | 3,550 | 3,320 | 3,460 | +2.06% | 9,100 | - | +3.72% | - | - |
| 06/16 | 3,370 | 3,390 | 3,360 | 3,390 | +0.89% | 1,600 | - | +1.74% | - | - |
| 06/15 | 3,410 | 3,410 | 3,310 | 3,360 | 0% | 4,200 | - | +0.81% | - | - |
| 06/14 | 3,370 | 3,370 | 3,330 | 3,360 | -0.3% | 1,600 | - | +0.72% | - | - |
| 06/13 | 3,350 | 3,370 | 3,350 | 3,370 | -0.3% | 300 | - | +1.05% | - | - |
| 06/10 | 3,340 | 3,390 | 3,340 | 3,380 | +1.2% | 10,200 | - | +1.32% | - | - |
| 06/09 | 3,360 | 3,360 | 3,310 | 3,340 | 0% | 2,400 | - | +0.09% | - | - |
| 06/08 | 3,310 | 3,350 | 3,310 | 3,340 | +1.83% | 3,800 | - | +0.06% | - | - |
| 06/07 | 3,340 | 3,340 | 3,270 | 3,280 | -0.61% | 3,200 | - | -1.65% | - | - |
| 06/06 | 3,360 | 3,370 | 3,300 | 3,300 | -1.49% | 1,300 | - | -0.99% | - | - |
| 06/03 | 3,380 | 3,380 | 3,340 | 3,350 | -1.47% | 2,400 | - | +0.6% | - | - |
| 06/02 | 3,440 | 3,440 | 3,400 | 3,400 | -0.29% | 5,900 | - | +2.26% | - | - |
| 06/01 | 3,370 | 3,430 | 3,360 | 3,410 | +1.79% | 7,700 | - | +2.62% | - | - |
| 05/31 | 3,280 | 3,360 | 3,280 | 3,350 | +1.82% | 3,500 | - | +0.96% | - | - |
| 05/30 | 3,280 | 3,330 | 3,280 | 3,290 | +0.92% | 4,300 | - | -0.72% | - | - |
| 05/27 | 3,270 | 3,270 | 3,260 | 3,260 | +0.62% | 800 | - | -1.63% | - | - |
| 05/26 | 3,240 | 3,260 | 3,240 | 3,240 | -0.92% | 1,500 | - | -2.17% | - | - |
| 05/25 | 3,300 | 3,300 | 3,240 | 3,270 | -1.51% | 2,400 | - | -1.3% | - | - |
| 05/24 | 3,360 | 3,360 | 3,280 | 3,320 | -1.19% | 4,200 | - | +0.15% | - | - |
| 05/23 | 3,360 | 3,360 | 3,320 | 3,360 | +0.3% | 5,800 | - | +1.2% | - | - |
| 05/20 | 3,340 | 3,350 | 3,340 | 3,350 | +0.6% | 2,500 | - | +0.84% | - | - |
| 05/19 | 3,340 | 3,340 | 3,290 | 3,330 | +1.22% | 2,200 | - | +0.12% | - | - |
| 05/18 | 3,300 | 3,320 | 3,260 | 3,290 | 0% | 3,500 | - | -1.23% | - | - |
| 05/17 | 3,330 | 3,330 | 3,290 | 3,290 | -0.6% | 4,400 | - | -1.44% | - | - |
| 05/16 | 3,380 | 3,380 | 3,310 | 3,310 | -1.78% | 1,200 | - | -1.08% | - | - |
| 05/13 | 3,410 | 3,410 | 3,370 | 3,370 | -1.17% | 1,400 | - | +0.48% | - | - |
| 05/12 | 3,440 | 3,440 | 3,390 | 3,410 | -0.58% | 1,500 | - | +1.34% | - | - |
| 05/11 | 3,380 | 3,440 | 3,370 | 3,430 | +3% | 6,100 | - | +1.6% | - | - |
| 05/10 | 3,390 | 3,390 | 3,320 | 3,330 | -1.77% | 3,600 | - | -1.71% | - | - |
| 05/09 | 3,430 | 3,490 | 3,290 | 3,390 | -0.88% | 5,100 | - | -0.38% | - | - |
| 05/06 | 3,520 | 3,520 | 3,420 | 3,420 | +1.48% | 8,000 | - | +0.12% | - | - |
| 05/02 | 3,270 | 3,390 | 3,270 | 3,370 | +3.37% | 5,400 | - | -1.69% | - | - |
| 04/28 | 3,230 | 3,310 | 3,190 | 3,260 | +1.24% | 3,800 | - | -5.32% | - | - |
| 04/27 | 3,210 | 3,220 | 3,210 | 3,220 | 0% | 1,400 | - | -7.02% | - | - |
| 04/26 | 3,250 | 3,300 | 3,210 | 3,220 | -0.62% | 6,200 | - | -7.6% | - | - |
| 04/25 | 3,290 | 3,290 | 3,230 | 3,240 | -2.99% | 6,700 | - | -7.59% | - | - |
| 04/22 | 3,420 | 3,420 | 3,300 | 3,340 | +1.52% | 9,100 | - | -5.25% | - | - |
| 04/21 | 3,260 | 3,320 | 3,250 | 3,290 | +1.54% | 5,400 | - | -7.06% | - | - |
| 04/20 | 3,350 | 3,390 | 3,240 | 3,240 | -1.82% | 5,500 | - | -8.94% | - | - |
| 04/19 | 3,250 | 3,300 | 3,200 | 3,300 | +3.13% | 12,000 | - | -7.77% | - | - |
| 04/18 | 3,280 | 3,280 | 3,090 | 3,200 | -2.14% | 11,400 | - | -10.94% | - | - |
| 04/15 | 3,370 | 3,370 | 3,240 | 3,270 | -1.8% | 6,100 | - | -9.39% | - | - |
| 04/14 | 3,400 | 3,400 | 3,320 | 3,330 | -2.92% | 5,900 | - | -7.96% | - | - |
| 04/13 | 3,450 | 3,450 | 3,420 | 3,430 | 0% | 2,300 | - | -5.3% | - | - |
| 04/12 | 3,470 | 3,470 | 3,430 | 3,430 | 0% | 2,400 | - | -5.25% | - | - |
| 04/11 | 3,440 | 3,440 | 3,410 | 3,430 | -1.15% | 3,800 | - | -5.3% | - | - |
| 04/08 | 3,460 | 3,500 | 3,440 | 3,470 | 0% | 7,300 | - | -4.06% | - | - |
| 04/07 | 3,440 | 3,480 | 3,440 | 3,470 | -0.29% | 3,300 | - | -3.9% | - | - |
| 04/06 | 3,500 | 3,520 | 3,450 | 3,480 | -0.57% | 8,400 | - | -3.47% | - | - |
| 04/05 | 3,660 | 3,660 | 3,470 | 3,500 | -4.37% | 7,000 | - | -2.75% | - | - |
| 04/04 | 3,670 | 3,700 | 3,620 | 3,660 | -0.54% | 5,500 | - | +1.95% | - | - |
| 04/01 | 3,720 | 3,720 | 3,600 | 3,680 | -1.6% | 8,400 | - | +2.97% | - | - |
| 03/31 | 3,700 | 3,740 | 3,630 | 3,740 | +1.08% | 5,500 | - | +5.17% | - | - |
| 03/30 | 3,740 | 3,740 | 3,630 | 3,700 | -0.54% | 4,300 | - | +4.64% | - | - |
| 03/29 | 3,740 | 3,750 | 3,700 | 3,720 | +0.27% | 3,700 | - | +5.77% | - | - |
| 03/28 | 3,680 | 3,750 | 3,580 | 3,710 | -1.07% | 1,300 | - | +6.06% | - | - |
| 03/25 | 3,750 | 3,760 | 3,710 | 3,750 | 0% | 3,700 | - | +7.82% | - | - |
| 03/24 | 3,800 | 3,860 | 3,750 | 3,750 | -0.53% | 7,300 | - | +8.51% | - | - |
| 03/23 | 3,770 | 3,890 | 3,710 | 3,770 | +0.8% | 17,600 | - | +9.78% | - | - |
| 03/22 | 3,760 | 3,760 | 3,710 | 3,740 | +0.27% | 4,900 | - | +9.65% | - | - |
| 03/18 | 3,660 | 3,730 | 3,650 | 3,730 | +0.54% | 6,300 | - | +10.03% | - | - |
| 03/17 | 3,730 | 3,750 | 3,680 | 3,710 | -1.07% | 4,200 | - | +10.06% | - | - |
| 03/16 | 3,780 | 3,780 | 3,710 | 3,750 | +0.54% | 6,200 | - | +11.81% | - | - |
| 03/15 | 3,680 | 3,730 | 3,600 | 3,730 | +1.36% | 11,400 | - | +11.88% | - | - |
| 03/14 | 3,630 | 3,750 | 3,620 | 3,680 | +2.22% | 12,200 | - | +11.01% | - | - |
| 03/11 | 3,600 | 3,600 | 3,530 | 3,600 | +2.86% | 16,500 | - | +9.26% | - | - |
| 03/10 | 3,430 | 3,550 | 3,430 | 3,500 | +2.34% | 11,800 | - | +6.77% | - | - |
| 03/09 | 3,410 | 3,440 | 3,390 | 3,420 | +0.88% | 2,500 | - | +4.68% | - | - |
| 03/08 | 3,420 | 3,420 | 3,340 | 3,390 | -2.31% | 7,700 | - | +4.08% | - | - |
| 03/07 | 3,350 | 3,470 | 3,300 | 3,470 | +4.83% | 15,200 | - | +6.83% | - | - |
| 03/04 | 3,300 | 3,320 | 3,270 | 3,310 | 0% | 4,300 | - | +2.35% | - | - |
| 03/03 | 3,290 | 3,330 | 3,210 | 3,310 | -0.3% | 9,000 | - | +2.54% | - | - |
| 03/02 | 3,300 | 3,350 | 3,300 | 3,320 | -0.6% | 6,700 | - | +3.07% | - | - |
| 03/01 | 3,260 | 3,340 | 3,260 | 3,340 | +1.83% | 6,700 | - | +3.92% | - | - |
| 02/28 | 3,280 | 3,280 | 3,230 | 3,280 | +0.92% | 2,700 | - | +2.31% | - | - |
| 02/25 | 3,240 | 3,270 | 3,240 | 3,250 | +0.31% | 4,400 | - | +1.53% | - | - |
| 02/24 | 3,220 | 3,240 | 3,220 | 3,240 | +0.62% | 2,400 | - | +1.38% | - | - |
| 02/23 | 3,230 | 3,230 | 3,200 | 3,220 | -0.31% | 7,300 | - | +0.91% | - | - |
| 02/22 | 3,250 | 3,260 | 3,210 | 3,230 | -0.92% | 5,500 | - | +1.38% | - | - |
| 02/21 | 3,250 | 3,260 | 3,240 | 3,260 | +1.56% | 2,500 | - | +2.45% | - | - |
| 02/18 | 3,210 | 3,220 | 3,200 | 3,210 | +0.31% | 3,000 | - | +1.04% | - | - |
| 02/17 | 3,200 | 3,210 | 3,190 | 3,200 | +0.31% | 2,900 | - | +0.82% | - | - |
| 02/16 | 3,180 | 3,200 | 3,180 | 3,190 | 0% | 3,300 | - | +0.63% | - | - |
| 02/15 | 3,190 | 3,210 | 3,180 | 3,190 | -0.93% | 2,000 | - | +0.69% | - | - |
| 02/14 | 3,280 | 3,280 | 3,180 | 3,220 | -1.23% | 3,400 | - | +1.77% | - | - |
| 02/10 | 3,280 | 3,280 | 3,200 | 3,260 | -0.31% | 6,400 | - | +3.2% | - | - |
| 02/09 | 3,270 | 3,280 | 3,240 | 3,270 | +0.31% | 6,600 | - | +3.74% | - | - |
| 02/08 | 3,240 | 3,260 | 3,210 | 3,260 | +0.31% | 6,500 | - | +3.52% | - | - |
| 02/07 | 3,170 | 3,260 | 3,170 | 3,250 | +1.88% | 4,900 | - | - | - | - |
| 02/04 | 3,200 | 3,210 | 3,160 | 3,190 | +0.31% | 2,200 | - | - | - | - |
| 02/03 | 3,240 | 3,250 | 3,180 | 3,180 | -1.24% | 4,500 | - | - | - | - |
| 02/02 | 3,170 | 3,240 | 3,170 | 3,220 | +1.9% | 17,000 | - | - | - | - |
| 02/01 | 3,170 | 3,170 | 3,160 | 3,160 | -0.32% | 2,000 | - | - | - | - |
| 01/31 | 3,140 | 3,180 | 3,130 | 3,170 | +1.28% | 10,900 | - | - | - | - |
| 01/28 | 3,140 | 3,140 | 3,120 | 3,130 | -0.63% | 3,300 | - | - | - | - |
| 01/27 | 3,150 | 3,160 | 3,140 | 3,150 | +0.32% | 3,400 | - | - | - | - |
| 01/26 | 3,140 | 3,150 | 3,140 | 3,140 | 0% | 1,800 | - | - | - | - |
| 01/25 | 3,150 | 3,150 | 3,140 | 3,140 | 0% | 1,600 | - | - | - | - |
| 01/24 | 3,150 | 3,170 | 3,120 | 3,140 | -0.32% | 10,800 | - | - | - | - |
| 01/21 | 3,130 | 3,150 | 3,120 | 3,150 | +0.96% | 7,200 | - | - | - | - |
| 01/20 | 3,100 | 3,160 | 3,100 | 3,120 | 0% | 5,200 | - | - | - | - |
| 01/19 | 3,120 | 3,120 | 3,090 | 3,120 | +0.32% | 2,900 | - | - | - | - |
| 01/18 | 3,130 | 3,130 | 3,110 | 3,110 | -0.32% | 3,300 | - | - | - | - |
| 01/17 | 3,120 | 3,140 | 3,120 | 3,120 | -0.32% | 1,400 | - | - | - | - |
| 01/14 | 3,130 | 3,130 | 3,100 | 3,130 | 0% | 5,200 | - | - | - | - |
| 01/13 | 3,130 | 3,140 | 3,120 | 3,130 | +0.32% | 3,700 | - | - | - | - |
| 01/12 | 3,140 | 3,140 | 3,120 | 3,120 | -0.32% | 3,700 | - | - | - | - |
| 01/11 | 3,130 | 3,140 | 3,120 | 3,130 | +1.62% | 3,100 | - | - | - | - |
| 01/07 | 3,110 | 3,130 | 3,080 | 3,080 | -0.65% | 3,600 | - | - | - | - |
| 01/06 | 3,100 | 3,110 | 3,100 | 3,100 | 0% | 1,700 | - | - | - | - |
| 01/05 | 3,150 | 3,150 | 3,100 | 3,100 | -2.52% | 7,000 | - | - | - | - |
| 01/04 | 3,150 | 3,180 | 3,130 | 3,180 | 0% | 2,700 | - | - | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
