長野銀行（8521）の株価チャート
2005/12/20～2006/05/18
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 |
| 2006 |
| 05/18 | 4,120 | 4,210 | 4,070 | 4,200 | -0.47% | 6,100 | - | -3.16% | - | - |
| 05/17 | 4,210 | 4,220 | 4,140 | 4,220 | +0.48% | 5,400 | - | -3.06% | - | - |
| 05/16 | 4,310 | 4,330 | 4,190 | 4,200 | -2.78% | 7,500 | - | -3.91% | - | - |
| 05/15 | 4,240 | 4,320 | 4,220 | 4,320 | +0.7% | 5,600 | - | -1.62% | - | - |
| 05/12 | 4,330 | 4,330 | 4,260 | 4,290 | -1.38% | 6,500 | - | -2.57% | - | - |
| 05/11 | 4,320 | 4,430 | 4,310 | 4,350 | +0.69% | 4,500 | - | -1.56% | - | - |
| 05/10 | 4,420 | 4,470 | 4,290 | 4,320 | -2.48% | 7,400 | - | -2.59% | - | - |
| 05/09 | 4,430 | 4,480 | 4,430 | 4,430 | -1.12% | 2,700 | - | -0.47% | - | - |
| 05/08 | 4,460 | 4,540 | 4,430 | 4,480 | +1.59% | 6,600 | - | +0.38% | - | - |
| 05/02 | 4,330 | 4,600 | 4,290 | 4,410 | +2.08% | 10,100 | - | -1.39% | - | - |
| 05/01 | 4,290 | 4,350 | 4,290 | 4,320 | +0.23% | 4,100 | - | -3.55% | - | - |
| 04/28 | 4,290 | 4,320 | 4,210 | 4,310 | +0.23% | 8,500 | - | -4.03% | - | - |
| 04/27 | 4,340 | 4,370 | 4,290 | 4,300 | 0% | 4,900 | - | -4.44% | - | - |
| 04/26 | 4,300 | 4,330 | 4,280 | 4,300 | -0.46% | 3,800 | - | -4.66% | - | - |
| 04/25 | 4,290 | 4,360 | 4,240 | 4,320 | +1.17% | 6,600 | - | -4.42% | - | - |
| 04/24 | 4,470 | 4,470 | 4,230 | 4,270 | -4.47% | 12,600 | - | -5.76% | - | - |
| 04/21 | 4,370 | 4,480 | 4,340 | 4,470 | +3% | 14,700 | - | -1.59% | - | - |
| 04/20 | 4,420 | 4,420 | 4,320 | 4,340 | +0.23% | 7,100 | - | -4.45% | - | - |
| 04/19 | 4,380 | 4,400 | 4,330 | 4,330 | -0.92% | 4,100 | - | -4.79% | - | - |
| 04/18 | 4,320 | 4,370 | 4,290 | 4,370 | +0.92% | 6,400 | - | -4.06% | - | - |
| 04/17 | 4,360 | 4,430 | 4,310 | 4,330 | -0.23% | 6,100 | - | -5.09% | - | - |
| 04/14 | 4,390 | 4,400 | 4,290 | 4,340 | -0.69% | 5,500 | - | -4.95% | - | - |
| 04/13 | 4,370 | 4,430 | 4,280 | 4,370 | +0.46% | 6,700 | - | -4.36% | - | - |
| 04/12 | 4,490 | 4,490 | 4,350 | 4,350 | -2.9% | 5,300 | - | -4.67% | - | - |
| 04/11 | 4,610 | 4,610 | 4,480 | 4,480 | -2.61% | 6,400 | - | -1.75% | - | - |
| 04/10 | 4,630 | 4,630 | 4,550 | 4,600 | -1.5% | 3,200 | - | +0.97% | - | - |
| 04/07 | 4,750 | 4,750 | 4,640 | 4,670 | -0.64% | 2,700 | - | +2.77% | - | - |
| 04/06 | 4,630 | 4,700 | 4,630 | 4,700 | +1.73% | 4,100 | - | +3.66% | - | - |
| 04/05 | 4,650 | 4,690 | 4,620 | 4,620 | -1.49% | 3,700 | - | +2.17% | - | - |
| 04/04 | 4,770 | 4,770 | 4,670 | 4,690 | -1.47% | 4,800 | - | +3.9% | - | - |
| 04/03 | 4,730 | 4,790 | 4,680 | 4,760 | +0.85% | 5,400 | - | +5.64% | - | - |
| 03/31 | 4,750 | 4,750 | 4,720 | 4,720 | -0.21% | 3,800 | - | +5.03% | - | - |
| 03/30 | 4,700 | 4,750 | 4,660 | 4,730 | +0.85% | 4,500 | - | +5.51% | - | - |
| 03/29 | 4,590 | 4,690 | 4,590 | 4,690 | +1.96% | 5,900 | - | +4.9% | - | - |
| 03/28 | 4,610 | 4,620 | 4,520 | 4,600 | -0.43% | 3,000 | - | +3.07% | - | - |
| 03/27 | 4,550 | 4,630 | 4,550 | 4,620 | +1.76% | 2,900 | - | +3.63% | - | - |
| 03/24 | 4,510 | 4,570 | 4,500 | 4,540 | -0.22% | 1,700 | - | +1.93% | - | - |
| 03/23 | 4,600 | 4,600 | 4,550 | 4,550 | 0% | 5,900 | - | +2.22% | - | - |
| 03/22 | 4,550 | 4,580 | 4,500 | 4,550 | -0.87% | 5,800 | - | +2.36% | - | - |
| 03/20 | 4,550 | 4,590 | 4,450 | 4,590 | +1.1% | 5,600 | - | +3.33% | - | - |
| 03/17 | 4,500 | 4,540 | 4,480 | 4,540 | +1.34% | 2,400 | - | +2.3% | - | - |
| 03/16 | 4,490 | 4,500 | 4,450 | 4,480 | -0.22% | 4,700 | - | +0.97% | - | - |
| 03/15 | 4,500 | 4,540 | 4,470 | 4,490 | -0.22% | 3,000 | - | +1.15% | - | - |
| 03/14 | 4,530 | 4,530 | 4,450 | 4,500 | -0.66% | 2,000 | - | +1.4% | - | - |
| 03/13 | 4,500 | 4,560 | 4,490 | 4,530 | +2.26% | 5,900 | - | +2.07% | - | - |
| 03/10 | 4,370 | 4,460 | 4,370 | 4,430 | +0.23% | 12,300 | - | -0.2% | - | - |
| 03/09 | 4,270 | 4,420 | 4,260 | 4,420 | +4.74% | 5,000 | - | -0.52% | - | - |
| 03/08 | 4,230 | 4,230 | 4,210 | 4,220 | -1.4% | 2,300 | - | -5.13% | - | - |
| 03/07 | 4,330 | 4,330 | 4,280 | 4,280 | -2.06% | 4,900 | - | -4.08% | - | - |
| 03/06 | 4,300 | 4,370 | 4,300 | 4,370 | +1.16% | 3,500 | - | -2.28% | - | - |
| 03/03 | 4,380 | 4,380 | 4,320 | 4,320 | -2.04% | 3,500 | - | -3.64% | - | - |
| 03/02 | 4,410 | 4,450 | 4,400 | 4,410 | +0.23% | 6,800 | - | -1.91% | - | - |
| 03/01 | 4,440 | 4,450 | 4,380 | 4,400 | -0.68% | 4,700 | - | -2.2% | - | - |
| 02/28 | 4,430 | 4,460 | 4,410 | 4,430 | -1.34% | 13,400 | - | -1.58% | - | - |
| 02/27 | 4,430 | 4,490 | 4,410 | 4,490 | +1.13% | 6,200 | - | -0.29% | - | - |
| 02/24 | 4,450 | 4,480 | 4,440 | 4,440 | -0.22% | 2,700 | - | -1.38% | - | - |
| 02/23 | 4,470 | 4,470 | 4,380 | 4,450 | +0.23% | 6,700 | - | -1.11% | - | - |
| 02/22 | 4,460 | 4,460 | 4,420 | 4,440 | -0.89% | 6,000 | - | -1.29% | - | - |
| 02/21 | 4,430 | 4,490 | 4,410 | 4,480 | 0% | 9,300 | - | -0.31% | - | - |
| 02/20 | 4,510 | 4,510 | 4,430 | 4,480 | -0.67% | 4,500 | - | -0.33% | - | - |
| 02/17 | 4,520 | 4,580 | 4,450 | 4,510 | +0.67% | 12,100 | - | +0.27% | - | - |
| 02/16 | 4,400 | 4,480 | 4,400 | 4,480 | +1.82% | 4,800 | - | -0.58% | - | - |
| 02/15 | 4,440 | 4,450 | 4,400 | 4,400 | -1.57% | 5,900 | - | -2.53% | - | - |
| 02/14 | 4,480 | 4,500 | 4,440 | 4,470 | -0.45% | 4,800 | - | -1.15% | - | - |
| 02/13 | 4,470 | 4,510 | 4,420 | 4,490 | -0.66% | 5,100 | - | -0.71% | - | - |
| 02/10 | 4,530 | 4,530 | 4,490 | 4,520 | 0% | 3,900 | - | -0.18% | - | - |
| 02/09 | 4,450 | 4,520 | 4,450 | 4,520 | +1.35% | 5,300 | - | -0.24% | - | - |
| 02/08 | 4,500 | 4,500 | 4,450 | 4,460 | -1.11% | 7,500 | - | -1.59% | - | - |
| 02/07 | 4,510 | 4,550 | 4,490 | 4,510 | -0.88% | 3,400 | - | -0.49% | - | - |
| 02/06 | 4,540 | 4,550 | 4,480 | 4,550 | +0.44% | 2,900 | - | +0.31% | - | - |
| 02/03 | 4,510 | 4,560 | 4,500 | 4,530 | -0.66% | 2,800 | - | -0.15% | - | - |
| 02/02 | 4,580 | 4,580 | 4,500 | 4,560 | -0.22% | 5,100 | - | +0.48% | - | - |
| 02/01 | 4,540 | 4,600 | 4,530 | 4,570 | +0.88% | 4,700 | - | +0.64% | - | - |
| 01/31 | 4,580 | 4,620 | 4,490 | 4,530 | -2.16% | 7,400 | - | -0.37% | - | - |
| 01/30 | 4,670 | 4,670 | 4,600 | 4,630 | -0.43% | 3,800 | - | +1.62% | - | - |
| 01/27 | 4,500 | 4,650 | 4,490 | 4,650 | +3.79% | 11,500 | - | +1.93% | - | - |
| 01/26 | 4,480 | 4,480 | 4,410 | 4,480 | +0.67% | 2,700 | - | -1.88% | - | - |
| 01/25 | 4,450 | 4,470 | 4,410 | 4,450 | -0.89% | 5,000 | - | -2.8% | - | - |
| 01/24 | 4,450 | 4,490 | 4,370 | 4,490 | +0.67% | 4,700 | - | -2.18% | - | - |
| 01/23 | 4,410 | 4,460 | 4,410 | 4,460 | +1.36% | 8,500 | - | -3.06% | - | - |
| 01/20 | 4,410 | 4,430 | 4,370 | 4,400 | 0% | 5,500 | - | -4.64% | - | - |
| 01/19 | 4,300 | 4,450 | 4,300 | 4,400 | +1.62% | 6,000 | - | -4.97% | - | - |
| 01/18 | 4,540 | 4,540 | 4,250 | 4,330 | -3.78% | 7,200 | - | -6.76% | - | - |
| 01/17 | 4,520 | 4,580 | 4,500 | 4,500 | -1.53% | 7,600 | - | -3.41% | - | - |
| 01/16 | 4,680 | 4,680 | 4,510 | 4,570 | -2.56% | 6,400 | - | -2.2% | - | - |
| 01/13 | 4,690 | 4,700 | 4,690 | 4,690 | 0% | 4,500 | - | +0.21% | - | - |
| 01/12 | 4,600 | 4,690 | 4,570 | 4,690 | +2.18% | 13,900 | - | +0.17% | - | - |
| 01/11 | 4,540 | 4,590 | 4,470 | 4,590 | +2.23% | 5,000 | - | -1.99% | - | - |
| 01/10 | 4,570 | 4,600 | 4,470 | 4,490 | -2.81% | 11,500 | - | -4.12% | - | - |
| 01/06 | 4,610 | 4,670 | 4,590 | 4,620 | +0.22% | 10,000 | - | -1.35% | - | - |
| 01/05 | 4,600 | 4,620 | 4,550 | 4,610 | +1.77% | 17,300 | - | -1.54% | - | - |
| 01/04 | 4,580 | 4,580 | 4,520 | 4,530 | +1.34% | 2,300 | - | -3.25% | - | - |
| 2005 |
| 12/30 | 4,610 | 4,610 | 4,470 | 4,470 | -2.83% | 7,100 | - | -4.51% | - | - |
| 12/29 | 4,530 | 4,610 | 4,530 | 4,600 | +0.44% | 3,500 | - | -1.75% | - | - |
| 12/28 | 4,500 | 4,590 | 4,500 | 4,580 | +0.66% | 4,400 | - | -2.09% | - | - |
| 12/27 | 4,620 | 4,630 | 4,540 | 4,550 | -1.94% | 13,100 | - | -2.65% | - | - |
| 12/26 | 4,800 | 4,800 | 4,630 | 4,640 | -1.9% | 11,900 | - | -0.66% | - | - |
| 12/22 | 4,750 | 4,780 | 4,670 | 4,730 | -0.21% | 17,500 | - | +1.48% | - | - |
| 12/21 | 4,770 | 4,770 | 4,700 | 4,740 | -1.25% | 16,400 | - | +1.98% | - | - |
| 12/20 | 4,770 | 4,800 | 4,700 | 4,800 | +1.27% | 12,300 | - | +3.65% | - | - |
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。
