長野銀行（8521）の株価チャート
2009/08/06～2010/01/05
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 |
| 2010 |
| 01/05 | 1,950 | 1,960 | 1,940 | 1,950 | +0.52% | 3,100 | - | +0.46% | - | - |
| 01/04 | 1,930 | 1,940 | 1,910 | 1,940 | +2.65% | 3,100 | - | +0.26% | - | - |
| 2009 |
| 12/30 | 1,890 | 1,900 | 1,880 | 1,890 | -0.53% | 3,100 | - | -1.97% | - | - |
| 12/29 | 1,930 | 1,930 | 1,890 | 1,900 | -0.52% | 2,800 | - | -1.14% | - | - |
| 12/28 | 1,920 | 1,940 | 1,910 | 1,910 | -0.52% | 1,600 | - | -0.42% | - | - |
| 12/25 | 1,920 | 1,930 | 1,900 | 1,920 | -1.03% | 6,000 | - | +0.37% | - | - |
| 12/24 | 1,930 | 1,940 | 1,930 | 1,940 | -0.51% | 1,900 | - | +1.73% | - | - |
| 12/22 | 2,010 | 2,010 | 1,950 | 1,950 | -2.5% | 17,100 | - | +2.58% | - | - |
| 12/21 | 1,970 | 2,000 | 1,970 | 2,000 | +1.52% | 7,400 | - | +5.6% | - | - |
| 12/18 | 1,950 | 1,970 | 1,940 | 1,970 | +0.51% | 4,400 | - | +4.45% | - | - |
| 12/17 | 1,980 | 2,000 | 1,950 | 1,960 | +0.51% | 7,600 | - | +4.31% | - | - |
| 12/16 | 1,960 | 2,000 | 1,940 | 1,950 | +0.52% | 12,400 | - | +4.11% | - | - |
| 12/15 | 1,930 | 1,940 | 1,930 | 1,940 | +0.52% | 2,000 | - | +3.8% | - | - |
| 12/14 | 1,960 | 1,960 | 1,910 | 1,930 | -1.53% | 5,900 | - | +3.6% | - | - |
| 12/11 | 1,960 | 1,960 | 1,920 | 1,960 | +1.55% | 10,700 | - | +5.43% | - | - |
| 12/10 | 1,950 | 1,970 | 1,930 | 1,930 | -1.03% | 4,400 | - | +4.1% | - | - |
| 12/09 | 1,960 | 1,970 | 1,920 | 1,950 | 0% | 4,400 | - | +5.29% | - | - |
| 12/08 | 1,930 | 1,970 | 1,930 | 1,950 | -0.51% | 4,100 | - | +5.41% | - | - |
| 12/07 | 1,980 | 1,980 | 1,950 | 1,960 | +0.51% | 2,700 | - | +6.06% | - | - |
| 12/04 | 1,980 | 1,980 | 1,950 | 1,950 | -3.94% | 2,800 | - | +5.63% | - | - |
| 12/03 | 2,040 | 2,040 | 1,950 | 2,030 | +1% | 24,400 | - | +10.09% | - | - |
| 12/02 | 1,950 | 2,010 | 1,930 | 2,010 | +3.08% | 11,600 | - | +9.36% | - | - |
| 12/01 | 1,880 | 1,950 | 1,880 | 1,950 | +4.28% | 10,500 | - | +6.15% | - | - |
| 11/30 | 1,820 | 1,870 | 1,810 | 1,870 | +3.31% | 3,900 | - | +1.8% | - | - |
| 11/27 | 1,790 | 1,810 | 1,790 | 1,810 | +0.56% | 2,900 | - | -1.68% | - | - |
| 11/26 | 1,760 | 1,810 | 1,760 | 1,800 | +1.69% | 4,000 | - | -2.65% | - | - |
| 11/25 | 1,760 | 1,770 | 1,750 | 1,770 | +1.72% | 5,800 | - | -4.63% | - | - |
| 11/24 | 1,790 | 1,800 | 1,730 | 1,740 | -3.87% | 4,900 | - | -6.65% | - | - |
| 11/20 | 1,800 | 1,820 | 1,790 | 1,810 | +1.69% | 10,300 | - | -3.31% | - | - |
| 11/19 | 1,770 | 1,780 | 1,730 | 1,780 | +1.14% | 5,000 | - | -5.27% | - | - |
| 11/18 | 1,790 | 1,810 | 1,740 | 1,760 | -2.22% | 7,000 | - | -6.68% | - | - |
| 11/17 | 1,780 | 1,800 | 1,740 | 1,800 | +1.12% | 4,700 | - | -4.96% | - | - |
| 11/16 | 1,770 | 1,790 | 1,760 | 1,780 | -1.11% | 2,000 | - | -6.41% | - | - |
| 11/13 | 1,780 | 1,800 | 1,770 | 1,800 | +1.12% | 1,500 | - | -5.76% | - | - |
| 11/12 | 1,840 | 1,840 | 1,770 | 1,780 | -2.2% | 2,300 | - | -7.19% | - | - |
| 11/11 | 1,830 | 1,840 | 1,820 | 1,820 | -1.09% | 700 | - | -5.5% | - | - |
| 11/10 | 1,810 | 1,840 | 1,800 | 1,840 | +2.22% | 3,600 | - | -4.86% | - | - |
| 11/09 | 1,820 | 1,820 | 1,790 | 1,800 | -1.1% | 1,900 | - | -7.22% | - | - |
| 11/06 | 1,830 | 1,830 | 1,800 | 1,820 | -1.09% | 6,500 | - | -6.57% | - | - |
| 11/05 | 1,860 | 1,880 | 1,820 | 1,840 | -1.6% | 6,900 | - | -5.93% | - | - |
| 11/04 | 1,890 | 1,890 | 1,870 | 1,870 | -2.09% | 3,900 | - | -4.74% | - | - |
| 11/02 | 1,900 | 1,930 | 1,890 | 1,910 | 0% | 4,600 | - | -3.05% | - | - |
| 10/30 | 1,890 | 1,930 | 1,860 | 1,910 | +1.06% | 5,600 | - | -3.29% | - | - |
| 10/29 | 1,880 | 1,910 | 1,880 | 1,890 | -1.05% | 5,000 | - | -4.55% | - | - |
| 10/28 | 1,880 | 1,910 | 1,880 | 1,910 | +1.6% | 2,800 | - | -3.73% | - | - |
| 10/27 | 1,940 | 1,980 | 1,880 | 1,880 | -5.05% | 5,800 | - | -5.24% | - | - |
| 10/26 | 1,950 | 1,980 | 1,950 | 1,980 | +1.02% | 3,200 | - | -0.2% | - | - |
| 10/23 | 1,980 | 1,980 | 1,960 | 1,960 | -0.51% | 7,900 | - | -1.06% | - | - |
| 10/22 | 1,980 | 1,980 | 1,950 | 1,970 | -1.99% | 8,300 | - | -0.45% | - | - |
| 10/21 | 1,970 | 2,010 | 1,970 | 2,010 | +1.52% | 4,000 | - | +1.57% | - | - |
| 10/20 | 1,960 | 2,000 | 1,960 | 1,980 | +0.51% | 4,900 | - | +0.1% | - | - |
| 10/19 | 1,940 | 1,980 | 1,940 | 1,970 | +1.55% | 8,800 | - | -0.35% | - | - |
| 10/16 | 1,980 | 1,980 | 1,930 | 1,940 | -1.52% | 2,200 | - | -1.92% | - | - |
| 10/15 | 1,960 | 1,980 | 1,960 | 1,970 | +1.03% | 2,300 | - | -0.51% | - | - |
| 10/14 | 1,980 | 1,980 | 1,940 | 1,950 | -1.52% | 4,000 | - | -1.61% | - | - |
| 10/13 | 1,990 | 2,000 | 1,980 | 1,980 | 0% | 1,900 | - | -0.25% | - | - |
| 10/09 | 1,990 | 2,010 | 1,960 | 1,980 | 0% | 2,700 | - | -0.35% | - | - |
| 10/08 | 2,030 | 2,030 | 1,970 | 1,980 | -1.98% | 2,300 | - | -0.6% | - | - |
| 10/07 | 1,990 | 2,030 | 1,980 | 2,020 | +2.02% | 2,700 | - | +1.2% | - | - |
| 10/06 | 2,010 | 2,010 | 1,940 | 1,980 | -1.49% | 5,100 | - | -1% | - | - |
| 10/05 | 1,960 | 2,010 | 1,920 | 2,010 | +1.52% | 5,900 | - | +0.2% | - | - |
| 10/02 | 1,970 | 1,980 | 1,950 | 1,980 | -1.98% | 5,000 | - | -1.59% | - | - |
| 10/01 | 2,020 | 2,020 | 1,980 | 2,020 | +0.5% | 3,000 | - | +0.15% | - | - |
| 09/30 | 2,000 | 2,020 | 1,990 | 2,010 | -0.5% | 3,400 | - | -0.69% | - | - |
| 09/29 | 2,040 | 2,040 | 1,970 | 2,020 | -1.46% | 4,200 | - | -0.49% | - | - |
| 09/28 | 1,990 | 2,050 | 1,980 | 2,050 | +1.49% | 5,100 | - | +0.59% | - | - |
| 09/25 | 2,050 | 2,050 | 1,980 | 2,020 | -1.46% | 6,100 | - | -1.08% | - | - |
| 09/24 | 1,940 | 2,050 | 1,940 | 2,050 | +4.06% | 9,100 | - | +0.15% | - | - |
| 09/18 | 1,960 | 1,970 | 1,910 | 1,970 | +2.6% | 14,300 | - | -3.95% | - | - |
| 09/17 | 1,890 | 1,930 | 1,870 | 1,920 | +2.13% | 12,500 | - | -6.8% | - | - |
| 09/16 | 1,930 | 1,940 | 1,880 | 1,880 | -1.05% | 11,500 | - | -9.22% | - | - |
| 09/15 | 1,910 | 1,930 | 1,900 | 1,900 | -0.52% | 4,200 | - | -8.74% | - | - |
| 09/14 | 1,950 | 1,970 | 1,880 | 1,910 | -3.05% | 8,200 | - | -8.83% | - | - |
| 09/11 | 2,000 | 2,000 | 1,950 | 1,970 | -1.01% | 11,400 | - | -6.46% | - | - |
| 09/10 | 1,960 | 2,000 | 1,950 | 1,990 | +2.05% | 7,300 | - | -5.95% | - | - |
| 09/09 | 1,990 | 1,990 | 1,950 | 1,950 | -2.01% | 5,900 | - | -8.24% | - | - |
| 09/08 | 2,030 | 2,030 | 1,990 | 1,990 | -1% | 6,300 | - | -6.84% | - | - |
| 09/07 | 2,030 | 2,030 | 2,000 | 2,010 | 0% | 2,100 | - | -6.34% | - | - |
| 09/04 | 2,030 | 2,030 | 2,010 | 2,010 | -0.5% | 4,300 | - | -6.77% | - | - |
| 09/03 | 2,040 | 2,060 | 2,020 | 2,020 | -0.98% | 4,500 | - | -6.65% | - | - |
| 09/02 | 2,060 | 2,070 | 2,010 | 2,040 | -2.86% | 11,800 | - | -6.08% | - | - |
| 09/01 | 2,080 | 2,100 | 2,080 | 2,100 | +0.48% | 5,600 | - | -3.67% | - | - |
| 08/31 | 2,120 | 2,130 | 2,070 | 2,090 | -1.42% | 9,700 | - | -4.39% | - | - |
| 08/28 | 2,100 | 2,130 | 2,100 | 2,120 | 0% | 2,100 | - | -3.28% | - | - |
| 08/27 | 2,120 | 2,120 | 2,080 | 2,120 | -1.4% | 7,300 | - | -3.46% | - | - |
| 08/26 | 2,110 | 2,150 | 2,110 | 2,150 | +1.42% | 6,400 | - | -2.18% | - | - |
| 08/25 | 2,160 | 2,210 | 2,090 | 2,120 | -2.75% | 15,800 | - | -3.72% | - | - |
| 08/24 | 2,200 | 2,230 | 2,170 | 2,180 | 0% | 7,000 | - | -1.13% | - | - |
| 08/21 | 2,220 | 2,220 | 2,160 | 2,180 | -0.91% | 9,300 | - | -1% | - | - |
| 08/20 | 2,160 | 2,200 | 2,140 | 2,200 | +2.33% | 5,700 | - | +0.09% | - | - |
| 08/19 | 2,150 | 2,160 | 2,130 | 2,150 | -0.46% | 4,000 | - | -1.92% | - | - |
| 08/18 | 2,150 | 2,170 | 2,150 | 2,160 | +0.93% | 3,900 | - | -1.28% | - | - |
| 08/17 | 2,170 | 2,210 | 2,140 | 2,140 | -2.73% | 7,300 | - | -2.01% | - | - |
| 08/14 | 2,200 | 2,220 | 2,200 | 2,200 | 0% | 2,300 | - | +0.69% | - | - |
| 08/13 | 2,160 | 2,220 | 2,160 | 2,200 | +1.85% | 3,800 | - | +0.78% | - | - |
| 08/12 | 2,190 | 2,190 | 2,160 | 2,160 | -2.26% | 2,600 | - | -1.05% | - | - |
| 08/11 | 2,200 | 2,210 | 2,180 | 2,210 | +0.91% | 2,500 | - | +1.1% | - | - |
| 08/10 | 2,210 | 2,230 | 2,150 | 2,190 | -0.9% | 8,900 | - | +0.14% | - | - |
| 08/07 | 2,220 | 2,220 | 2,190 | 2,210 | -0.45% | 2,700 | - | +0.82% | - | - |
| 08/06 | 2,240 | 2,240 | 2,220 | 2,220 | 0% | 3,200 | - | +1% | - | - |
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。
