長野銀行（8521）の株価チャート
2007/08/27～2008/01/25
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 |
| 2008 |
| 01/25 | 2,720 | 2,720 | 2,630 | 2,660 | -1.12% | 4,400 | - | -1.23% | - | - |
| 01/24 | 2,660 | 2,710 | 2,650 | 2,690 | +3.86% | 2,700 | - | -0.41% | - | - |
| 01/23 | 2,700 | 2,700 | 2,540 | 2,590 | +2.78% | 6,800 | - | -4.5% | - | - |
| 01/22 | 2,530 | 2,600 | 2,500 | 2,520 | -3.82% | 7,000 | - | -7.73% | - | - |
| 01/21 | 2,640 | 2,700 | 2,560 | 2,620 | -1.13% | 7,700 | - | -4.8% | - | - |
| 01/18 | 2,560 | 2,690 | 2,530 | 2,650 | +0.76% | 6,100 | - | -4.3% | - | - |
| 01/17 | 2,500 | 2,640 | 2,500 | 2,630 | +4.37% | 5,600 | - | -5.53% | - | - |
| 01/16 | 2,460 | 2,530 | 2,460 | 2,520 | +0.4% | 6,300 | - | -10.03% | - | - |
| 01/15 | 2,600 | 2,610 | 2,490 | 2,510 | -3.09% | 5,100 | - | -11.02% | - | - |
| 01/11 | 2,640 | 2,650 | 2,560 | 2,590 | 0% | 6,800 | - | -8.93% | - | - |
| 01/10 | 2,610 | 2,640 | 2,590 | 2,590 | -4.07% | 5,500 | - | -9.44% | - | - |
| 01/09 | 2,510 | 2,710 | 2,480 | 2,700 | +7.57% | 7,500 | - | -6.05% | - | - |
| 01/08 | 2,530 | 2,540 | 2,500 | 2,510 | -2.71% | 6,900 | - | -12.91% | - | - |
| 01/07 | 2,620 | 2,620 | 2,560 | 2,580 | -2.27% | 8,500 | - | -10.88% | - | - |
| 01/04 | 2,760 | 2,760 | 2,580 | 2,640 | -4.35% | 8,700 | - | -9.15% | - | - |
| 2007 |
| 12/28 | 2,810 | 2,820 | 2,760 | 2,760 | -2.82% | 3,100 | - | -5.22% | - | - |
| 12/27 | 2,850 | 2,890 | 2,820 | 2,840 | -2.74% | 7,200 | - | -2.54% | - | - |
| 12/26 | 2,860 | 2,930 | 2,860 | 2,920 | -0.68% | 3,900 | - | +0.24% | - | - |
| 12/25 | 2,930 | 2,950 | 2,910 | 2,940 | +5.38% | 6,600 | - | +1.07% | - | - |
| 12/21 | 2,840 | 2,850 | 2,730 | 2,790 | +0.36% | 12,500 | - | -3.99% | - | - |
| 12/20 | 2,740 | 2,790 | 2,700 | 2,780 | +0.36% | 5,400 | - | -4.47% | - | - |
| 12/19 | 2,760 | 2,820 | 2,760 | 2,770 | -2.46% | 5,900 | - | -4.75% | - | - |
| 12/18 | 2,850 | 2,850 | 2,770 | 2,840 | +1.07% | 5,200 | - | -2.1% | - | - |
| 12/17 | 2,790 | 2,950 | 2,790 | 2,810 | -2.09% | 4,700 | - | -2.67% | - | - |
| 12/14 | 2,820 | 2,870 | 2,800 | 2,870 | 0% | 12,100 | - | -0.31% | - | - |
| 12/13 | 2,960 | 2,960 | 2,830 | 2,870 | -3.37% | 8,600 | - | +0.07% | - | - |
| 12/12 | 3,010 | 3,130 | 2,960 | 2,970 | -2.62% | 10,200 | - | +3.74% | - | - |
| 12/11 | 3,060 | 3,100 | 3,040 | 3,050 | -0.33% | 6,400 | - | +6.76% | - | - |
| 12/10 | 3,000 | 3,080 | 3,000 | 3,060 | +0.99% | 5,600 | - | +7.41% | - | - |
| 12/07 | 3,050 | 3,100 | 3,030 | 3,030 | -0.33% | 4,300 | - | +6.43% | - | - |
| 12/06 | 3,080 | 3,080 | 3,000 | 3,040 | 0% | 4,700 | - | +6.7% | - | - |
| 12/05 | 3,000 | 3,050 | 3,000 | 3,040 | +0.33% | 4,000 | - | +6.74% | - | - |
| 12/04 | 3,100 | 3,100 | 3,030 | 3,030 | -1.62% | 7,900 | - | +6.5% | - | - |
| 12/03 | 3,130 | 3,130 | 3,050 | 3,080 | +3.36% | 14,400 | - | +8.34% | - | - |
| 11/30 | 2,970 | 3,010 | 2,970 | 2,980 | +1.02% | 6,600 | - | +5.08% | - | - |
| 11/29 | 2,890 | 2,970 | 2,890 | 2,950 | +2.08% | 6,500 | - | +4.2% | - | - |
| 11/28 | 2,840 | 2,890 | 2,830 | 2,890 | +1.4% | 6,000 | - | +2.12% | - | - |
| 11/27 | 2,750 | 2,860 | 2,720 | 2,850 | -0.35% | 8,600 | - | +0.67% | - | - |
| 11/26 | 2,740 | 2,860 | 2,740 | 2,860 | +2.51% | 4,800 | - | +0.95% | - | - |
| 11/22 | 2,820 | 2,840 | 2,720 | 2,790 | 0% | 14,400 | - | -1.62% | - | - |
| 11/21 | 2,760 | 2,820 | 2,740 | 2,790 | -1.06% | 10,500 | - | -1.86% | - | - |
| 11/20 | 2,780 | 2,820 | 2,760 | 2,820 | -0.35% | 5,600 | - | -1.05% | - | - |
| 11/19 | 2,870 | 2,870 | 2,810 | 2,830 | -1.39% | 4,400 | - | -1.01% | - | - |
| 11/16 | 2,820 | 2,870 | 2,790 | 2,870 | 0% | 10,200 | - | -0.03% | - | - |
| 11/15 | 2,780 | 2,870 | 2,780 | 2,870 | +5.13% | 6,600 | - | -0.45% | - | - |
| 11/14 | 2,660 | 2,800 | 2,660 | 2,730 | +4.6% | 9,000 | - | -5.67% | - | - |
| 11/13 | 2,530 | 2,650 | 2,510 | 2,610 | +5.24% | 10,100 | - | -10.31% | - | - |
| 11/12 | 2,620 | 2,660 | 2,480 | 2,480 | -5.34% | 6,100 | - | -15.39% | - | - |
| 11/09 | 2,640 | 2,680 | 2,610 | 2,620 | +1.16% | 5,900 | - | -11.37% | - | - |
| 11/08 | 2,730 | 2,740 | 2,560 | 2,590 | -5.82% | 9,500 | - | -13% | - | - |
| 11/07 | 2,860 | 2,860 | 2,750 | 2,750 | -2.14% | 4,300 | - | -8.3% | - | - |
| 11/06 | 2,860 | 2,930 | 2,760 | 2,810 | -1.4% | 11,400 | - | -6.74% | - | - |
| 11/05 | 2,940 | 2,940 | 2,850 | 2,850 | -5.32% | 7,600 | - | -5.72% | - | - |
| 11/02 | 3,060 | 3,060 | 3,000 | 3,010 | -2.59% | 6,400 | - | -0.79% | - | - |
| 11/01 | 3,000 | 3,110 | 2,980 | 3,090 | +3% | 9,200 | - | +1.64% | - | - |
| 10/31 | 2,980 | 3,030 | 2,980 | 3,000 | +0.67% | 7,900 | - | -1.25% | - | - |
| 10/30 | 3,000 | 3,010 | 2,950 | 2,980 | +0.34% | 7,400 | - | -1.97% | - | - |
| 10/29 | 2,930 | 2,990 | 2,930 | 2,970 | +2.41% | 5,500 | - | -2.37% | - | - |
| 10/26 | 2,890 | 2,900 | 2,870 | 2,900 | +1.05% | 2,400 | - | -4.82% | - | - |
| 10/25 | 2,900 | 2,900 | 2,850 | 2,870 | -1.37% | 5,100 | - | -6.09% | - | - |
| 10/24 | 2,900 | 2,950 | 2,900 | 2,910 | -0.68% | 3,700 | - | -4.96% | - | - |
| 10/23 | 3,040 | 3,040 | 2,910 | 2,930 | +1.03% | 8,000 | - | -4.62% | - | - |
| 10/22 | 2,770 | 2,930 | 2,710 | 2,900 | -0.68% | 8,800 | - | -5.81% | - | - |
| 10/19 | 2,960 | 2,960 | 2,920 | 2,920 | -1.68% | 6,300 | - | -5.41% | - | - |
| 10/18 | 3,000 | 3,030 | 2,970 | 2,970 | 0% | 6,000 | - | -4.07% | - | - |
| 10/17 | 3,030 | 3,030 | 2,960 | 2,970 | -2.3% | 7,300 | - | -4.26% | - | - |
| 10/16 | 3,110 | 3,150 | 3,030 | 3,040 | -3.18% | 7,400 | - | -2.28% | - | - |
| 10/15 | 3,160 | 3,180 | 3,110 | 3,140 | -0.63% | 3,900 | - | +0.74% | - | - |
| 10/12 | 3,160 | 3,190 | 3,160 | 3,160 | +0.32% | 4,900 | - | +1.25% | - | - |
| 10/11 | 3,160 | 3,210 | 3,110 | 3,150 | +0.64% | 15,600 | - | +0.67% | - | - |
| 10/10 | 3,170 | 3,170 | 3,110 | 3,130 | 0% | 3,400 | - | -0.25% | - | - |
| 10/09 | 3,140 | 3,180 | 3,130 | 3,130 | +0.64% | 4,900 | - | -0.57% | - | - |
| 10/05 | 3,140 | 3,140 | 3,100 | 3,110 | -1.27% | 6,800 | - | -1.49% | - | - |
| 10/04 | 3,130 | 3,170 | 3,100 | 3,150 | +0.64% | 3,600 | - | -0.47% | - | - |
| 10/03 | 3,090 | 3,140 | 3,090 | 3,130 | +0.97% | 4,500 | - | -1.42% | - | - |
| 10/02 | 3,110 | 3,180 | 3,070 | 3,100 | +0.98% | 10,200 | - | -2.79% | - | - |
| 10/01 | 3,090 | 3,100 | 3,030 | 3,070 | -1.6% | 8,400 | - | -4.03% | - | - |
| 09/28 | 3,160 | 3,160 | 3,100 | 3,120 | -0.95% | 5,600 | - | -2.86% | - | - |
| 09/27 | 3,090 | 3,150 | 3,080 | 3,150 | +3.28% | 8,200 | - | -2.17% | - | - |
| 09/26 | 3,040 | 3,060 | 2,970 | 3,050 | -0.33% | 4,500 | - | -5.46% | - | - |
| 09/25 | 3,100 | 3,120 | 2,970 | 3,060 | +1.32% | 9,800 | - | -5.32% | - | - |
| 09/21 | 3,110 | 3,110 | 2,970 | 3,020 | -2.58% | 9,700 | - | -6.73% | - | - |
| 09/20 | 3,130 | 3,140 | 3,070 | 3,100 | -0.64% | 7,000 | - | -4.67% | - | - |
| 09/19 | 3,110 | 3,180 | 3,100 | 3,120 | +2.97% | 7,300 | - | -4.53% | - | - |
| 09/18 | 3,110 | 3,110 | 3,030 | 3,030 | -4.11% | 3,600 | - | -7.82% | - | - |
| 09/14 | 3,190 | 3,190 | 3,150 | 3,160 | +2.27% | 10,100 | - | -4.65% | - | - |
| 09/13 | 3,110 | 3,110 | 3,080 | 3,090 | -0.64% | 2,900 | - | -7.49% | - | - |
| 09/12 | 3,150 | 3,180 | 3,110 | 3,110 | -1.27% | 2,700 | - | -7.77% | - | - |
| 09/11 | 3,070 | 3,180 | 3,050 | 3,150 | +0.96% | 5,100 | - | -7.35% | - | - |
| 09/10 | 3,180 | 3,210 | 3,120 | 3,120 | -1.89% | 7,600 | - | -8.8% | - | - |
| 09/07 | 3,190 | 3,220 | 3,180 | 3,180 | -0.31% | 3,900 | - | -7.77% | - | - |
| 09/06 | 3,200 | 3,210 | 3,180 | 3,190 | -1.85% | 2,800 | - | -8.12% | - | - |
| 09/05 | 3,310 | 3,310 | 3,230 | 3,250 | -3.27% | 3,900 | - | -7.04% | - | - |
| 09/04 | 3,370 | 3,460 | 3,350 | 3,360 | -0.59% | 8,700 | - | -4.55% | - | - |
| 09/03 | 3,360 | 3,420 | 3,360 | 3,380 | +0.3% | 2,900 | - | -4.57% | - | - |
| 08/31 | 3,370 | 3,430 | 3,340 | 3,370 | +0.3% | 13,700 | - | -5.34% | - | - |
| 08/30 | 3,330 | 3,380 | 3,320 | 3,360 | +1.82% | 5,200 | - | -6.15% | - | - |
| 08/29 | 3,370 | 3,370 | 3,290 | 3,300 | -3.23% | 7,300 | - | -8.38% | - | - |
| 08/28 | 3,420 | 3,480 | 3,400 | 3,410 | -1.73% | 6,100 | - | -5.98% | - | - |
| 08/27 | 3,360 | 3,520 | 3,360 | 3,470 | +3.27% | 4,800 | - | -4.91% | - | - |
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。
