長野銀行（8521）の株価チャート
2005/06/01～2005/10/24
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 |
| 10/24 | 4,260 | 4,280 | 4,220 | 4,240 | -0.47% | 7,400 | - | +1.92% | - | - |
| 10/21 | 4,280 | 4,280 | 4,200 | 4,260 | -0.47% | 9,800 | - | +2.7% | - | - |
| 10/20 | 4,250 | 4,280 | 4,210 | 4,280 | +0.71% | 5,500 | - | +3.53% | - | - |
| 10/19 | 4,210 | 4,250 | 4,150 | 4,250 | +0.95% | 12,600 | - | +3.18% | - | - |
| 10/18 | 4,210 | 4,210 | 4,200 | 4,210 | -0.47% | 5,400 | - | +2.63% | - | - |
| 10/17 | 4,240 | 4,250 | 4,200 | 4,230 | +0.71% | 5,200 | - | +3.55% | - | - |
| 10/14 | 4,200 | 4,260 | 4,150 | 4,200 | +0.72% | 14,800 | - | +3.24% | - | - |
| 10/13 | 4,200 | 4,230 | 4,110 | 4,170 | -0.71% | 7,100 | - | +2.91% | - | - |
| 10/12 | 4,130 | 4,300 | 4,130 | 4,200 | +1.2% | 14,400 | - | +4.04% | - | - |
| 10/11 | 4,160 | 4,160 | 4,100 | 4,150 | +0.24% | 5,400 | - | +3.21% | - | - |
| 10/07 | 4,130 | 4,190 | 4,100 | 4,140 | +0.98% | 8,000 | - | +3.34% | - | - |
| 10/06 | 4,160 | 4,160 | 4,100 | 4,100 | -1.91% | 10,100 | - | +2.73% | - | - |
| 10/05 | 4,180 | 4,220 | 4,090 | 4,180 | +0.24% | 19,600 | - | +5.08% | - | - |
| 10/04 | 4,100 | 4,200 | 4,050 | 4,170 | +0.97% | 15,200 | - | +5.28% | - | - |
| 10/03 | 4,150 | 4,180 | 4,080 | 4,130 | +1.72% | 7,000 | - | +4.66% | - | - |
| 09/30 | 4,390 | 4,390 | 4,060 | 4,060 | -7.73% | 11,200 | - | +3.28% | - | - |
| 09/29 | 4,180 | 4,400 | 4,170 | 4,400 | +5.52% | 11,300 | - | +12.3% | - | - |
| 09/28 | 4,110 | 4,210 | 4,080 | 4,170 | +0.24% | 3,400 | - | +7.17% | - | - |
| 09/27 | 4,210 | 4,210 | 4,140 | 4,160 | -2.12% | 8,000 | - | +7.52% | - | - |
| 09/26 | 4,080 | 4,300 | 4,080 | 4,250 | +4.17% | 9,300 | - | +10.48% | - | - |
| 09/22 | 4,120 | 4,120 | 4,030 | 4,080 | +0.99% | 8,900 | - | +6.78% | - | - |
| 09/21 | 4,100 | 4,120 | 3,990 | 4,040 | -1.46% | 5,300 | - | +6.32% | - | - |
| 09/20 | 3,910 | 4,100 | 3,890 | 4,100 | +4.59% | 11,700 | - | +8.44% | - | - |
| 09/16 | 3,920 | 3,930 | 3,870 | 3,920 | +0.51% | 10,200 | - | +4.31% | - | - |
| 09/15 | 3,930 | 3,930 | 3,890 | 3,900 | -1.02% | 7,300 | - | +4.22% | - | - |
| 09/14 | 3,860 | 3,940 | 3,860 | 3,940 | +0.77% | 8,000 | - | +5.69% | - | - |
| 09/13 | 3,870 | 3,920 | 3,850 | 3,910 | -0.26% | 4,300 | - | +5.39% | - | - |
| 09/12 | 3,830 | 3,940 | 3,830 | 3,920 | +2.35% | 6,400 | - | +6.12% | - | - |
| 09/09 | 3,810 | 3,830 | 3,780 | 3,830 | +1.32% | 21,900 | - | +4.25% | - | - |
| 09/08 | 3,770 | 3,800 | 3,720 | 3,780 | -0.79% | 8,600 | - | +3.39% | - | - |
| 09/07 | 3,760 | 3,810 | 3,650 | 3,810 | +0.53% | 11,600 | - | +4.58% | - | - |
| 09/06 | 3,750 | 3,810 | 3,750 | 3,790 | -0.26% | 12,200 | - | +4.38% | - | - |
| 09/05 | 3,750 | 3,810 | 3,710 | 3,800 | 0% | 14,900 | - | +4.97% | - | - |
| 09/02 | 3,810 | 3,850 | 3,750 | 3,800 | +0.53% | 8,900 | - | +5.23% | - | - |
| 09/01 | 3,800 | 3,830 | 3,740 | 3,780 | +0.53% | 25,400 | - | +5% | - | - |
| 08/31 | 3,800 | 3,800 | 3,720 | 3,760 | -0.27% | 4,500 | - | +4.79% | - | - |
| 08/30 | 3,750 | 3,790 | 3,750 | 3,770 | +0.27% | 19,600 | - | +5.37% | - | - |
| 08/29 | 3,740 | 3,760 | 3,690 | 3,760 | -0.53% | 5,600 | - | +5.5% | - | - |
| 08/26 | 3,750 | 3,780 | 3,750 | 3,780 | +0.27% | 5,400 | - | +6.45% | - | - |
| 08/25 | 3,710 | 3,780 | 3,710 | 3,770 | +0.8% | 10,100 | - | +6.56% | - | - |
| 08/24 | 3,700 | 3,740 | 3,700 | 3,740 | +0.54% | 6,400 | - | +6.01% | - | - |
| 08/23 | 3,640 | 3,780 | 3,640 | 3,720 | +2.76% | 14,100 | - | +5.74% | - | - |
| 08/22 | 3,560 | 3,630 | 3,560 | 3,620 | +0.28% | 7,700 | - | +3.16% | - | - |
| 08/19 | 3,580 | 3,620 | 3,550 | 3,610 | +0.56% | 11,100 | - | +3.03% | - | - |
| 08/18 | 3,570 | 3,590 | 3,510 | 3,590 | +0.56% | 8,200 | - | +2.63% | - | - |
| 08/17 | 3,570 | 3,630 | 3,530 | 3,570 | +0.56% | 9,000 | - | +2.18% | - | - |
| 08/16 | 3,520 | 3,580 | 3,510 | 3,550 | +0.57% | 6,200 | - | +1.72% | - | - |
| 08/15 | 3,530 | 3,550 | 3,510 | 3,530 | 0% | 11,300 | - | +1.2% | - | - |
| 08/12 | 3,540 | 3,540 | 3,500 | 3,530 | -0.28% | 4,200 | - | +1.26% | - | - |
| 08/11 | 3,520 | 3,540 | 3,500 | 3,540 | +1.14% | 6,300 | - | +1.64% | - | - |
| 08/10 | 3,490 | 3,570 | 3,480 | 3,500 | +0.29% | 11,000 | - | +0.57% | - | - |
| 08/09 | 3,430 | 3,540 | 3,420 | 3,490 | +1.75% | 4,600 | - | +0.29% | - | - |
| 08/08 | 3,390 | 3,440 | 3,320 | 3,430 | +1.18% | 5,000 | - | -1.55% | - | - |
| 08/05 | 3,470 | 3,470 | 3,350 | 3,390 | -1.45% | 3,500 | - | -2.84% | - | - |
| 08/04 | 3,440 | 3,510 | 3,440 | 3,440 | -2.27% | 2,800 | - | -1.55% | - | - |
| 08/03 | 3,510 | 3,560 | 3,470 | 3,520 | +0.28% | 2,500 | - | +0.69% | - | - |
| 08/02 | 3,550 | 3,550 | 3,470 | 3,510 | -1.68% | 5,600 | - | +0.4% | - | - |
| 08/01 | 3,540 | 3,580 | 3,540 | 3,570 | +1.13% | 3,500 | - | +2.18% | - | - |
| 07/29 | 3,510 | 3,550 | 3,510 | 3,530 | +1.44% | 3,300 | - | +1.09% | - | - |
| 07/28 | 3,490 | 3,530 | 3,470 | 3,480 | -0.57% | 3,100 | - | -0.26% | - | - |
| 07/27 | 3,470 | 3,500 | 3,470 | 3,500 | +2.04% | 3,000 | - | +0.29% | - | - |
| 07/26 | 3,430 | 3,480 | 3,430 | 3,430 | 0% | 2,200 | - | -1.69% | - | - |
| 07/25 | 3,470 | 3,490 | 3,430 | 3,430 | -0.87% | 3,300 | - | -1.78% | - | - |
| 07/22 | 3,550 | 3,550 | 3,450 | 3,460 | -1.42% | 10,800 | - | -0.94% | - | - |
| 07/21 | 3,500 | 3,520 | 3,490 | 3,510 | +0.29% | 3,500 | - | +0.57% | - | - |
| 07/20 | 3,490 | 3,510 | 3,490 | 3,500 | +0.29% | 4,700 | - | +0.46% | - | - |
| 07/19 | 3,490 | 3,500 | 3,460 | 3,490 | -0.29% | 3,500 | - | +0.35% | - | - |
| 07/15 | 3,480 | 3,520 | 3,480 | 3,500 | +0.86% | 3,000 | - | +0.75% | - | - |
| 07/14 | 3,500 | 3,520 | 3,470 | 3,470 | -0.57% | 2,000 | - | +0.03% | - | - |
| 07/13 | 3,470 | 3,500 | 3,470 | 3,490 | +1.16% | 2,600 | - | +0.75% | - | - |
| 07/12 | 3,500 | 3,500 | 3,450 | 3,450 | -1.43% | 1,600 | - | -0.23% | - | - |
| 07/11 | 3,500 | 3,510 | 3,450 | 3,500 | +0.29% | 3,600 | - | +1.42% | - | - |
| 07/08 | 3,450 | 3,530 | 3,450 | 3,490 | +1.16% | 5,200 | - | +1.37% | - | - |
| 07/07 | 3,480 | 3,490 | 3,440 | 3,450 | -0.58% | 2,500 | - | +0.38% | - | - |
| 07/06 | 3,500 | 3,540 | 3,470 | 3,470 | -0.57% | 4,400 | - | +1.02% | - | - |
| 07/05 | 3,550 | 3,550 | 3,490 | 3,490 | -3.06% | 7,200 | - | +1.66% | - | - |
| 07/04 | 3,560 | 3,600 | 3,540 | 3,600 | +1.12% | 6,500 | - | +5.05% | - | - |
| 07/01 | 3,530 | 3,630 | 3,530 | 3,560 | +1.42% | 6,200 | - | +4.25% | - | - |
| 06/30 | 3,500 | 3,530 | 3,490 | 3,510 | +0.29% | 1,900 | - | +3.14% | - | - |
| 06/29 | 3,530 | 3,530 | 3,450 | 3,500 | -0.57% | 4,100 | - | +3.18% | - | - |
| 06/28 | 3,510 | 3,520 | 3,410 | 3,520 | +1.73% | 13,700 | - | +4.05% | - | - |
| 06/27 | 3,460 | 3,460 | 3,370 | 3,460 | -1.14% | 2,800 | - | +2.52% | - | - |
| 06/24 | 3,460 | 3,500 | 3,440 | 3,500 | +0.86% | 4,200 | - | +3.83% | - | - |
| 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% | - | - |
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。
