長野銀行（8521）の株価チャート
2009/10/29～2010/03/29
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 |
| 03/29 | 1,820 | 1,820 | 1,810 | 1,810 | -1.09% | 1,500 | - | +1.4% | - | - |
| 03/26 | 1,780 | 1,830 | 1,770 | 1,830 | +2.23% | 17,500 | - | +2.69% | - | - |
| 03/25 | 1,800 | 1,800 | 1,780 | 1,790 | -0.56% | 4,600 | - | +0.56% | - | - |
| 03/24 | 1,800 | 1,800 | 1,780 | 1,800 | +2.27% | 6,400 | - | +1.29% | - | - |
| 03/23 | 1,800 | 1,800 | 1,750 | 1,760 | -2.22% | 11,400 | - | -0.68% | - | - |
| 03/19 | 1,770 | 1,800 | 1,770 | 1,800 | +1.69% | 4,000 | - | +1.75% | - | - |
| 03/18 | 1,790 | 1,800 | 1,770 | 1,770 | -1.67% | 5,200 | - | +0.34% | - | - |
| 03/17 | 1,800 | 1,800 | 1,790 | 1,800 | 0% | 4,000 | - | +2.27% | - | - |
| 03/16 | 1,790 | 1,800 | 1,790 | 1,800 | 0% | 1,100 | - | +2.51% | - | - |
| 03/15 | 1,800 | 1,800 | 1,790 | 1,800 | 0% | 1,000 | - | +2.8% | - | - |
| 03/12 | 1,800 | 1,800 | 1,780 | 1,800 | +2.27% | 8,200 | - | +2.97% | - | - |
| 03/11 | 1,750 | 1,760 | 1,750 | 1,760 | +1.73% | 2,600 | - | +0.74% | - | - |
| 03/10 | 1,770 | 1,770 | 1,730 | 1,730 | -2.81% | 3,500 | - | -1.03% | - | - |
| 03/09 | 1,780 | 1,790 | 1,770 | 1,780 | -1.11% | 1,800 | - | +1.71% | - | - |
| 03/08 | 1,780 | 1,800 | 1,780 | 1,800 | +1.12% | 3,300 | - | +2.8% | - | - |
| 03/05 | 1,770 | 1,790 | 1,770 | 1,780 | +1.71% | 3,000 | - | +1.66% | - | - |
| 03/04 | 1,800 | 1,800 | 1,740 | 1,750 | -2.78% | 4,000 | - | -0.23% | - | - |
| 03/03 | 1,790 | 1,800 | 1,790 | 1,800 | +0.56% | 3,600 | - | +2.51% | - | - |
| 03/02 | 1,780 | 1,790 | 1,780 | 1,790 | -0.56% | 5,400 | - | +1.94% | - | - |
| 03/01 | 1,790 | 1,800 | 1,790 | 1,800 | 0% | 6,800 | - | +2.27% | - | - |
| 02/26 | 1,770 | 1,800 | 1,760 | 1,800 | +2.86% | 5,400 | - | +2.16% | - | - |
| 02/25 | 1,750 | 1,750 | 1,740 | 1,750 | +0.57% | 1,900 | - | -0.91% | - | - |
| 02/24 | 1,780 | 1,780 | 1,730 | 1,740 | -2.79% | 3,700 | - | -1.75% | - | - |
| 02/23 | 1,800 | 1,800 | 1,760 | 1,790 | 0% | 10,700 | - | +0.67% | - | - |
| 02/22 | 1,750 | 1,790 | 1,750 | 1,790 | +2.87% | 7,900 | - | +0.45% | - | - |
| 02/19 | 1,790 | 1,790 | 1,730 | 1,740 | -1.69% | 5,000 | - | -2.58% | - | - |
| 02/18 | 1,750 | 1,770 | 1,730 | 1,770 | +2.91% | 5,800 | - | -1.23% | - | - |
| 02/17 | 1,700 | 1,740 | 1,700 | 1,720 | +1.78% | 5,300 | - | -4.23% | - | - |
| 02/16 | 1,670 | 1,700 | 1,670 | 1,690 | +0.6% | 1,900 | - | -6.42% | - | - |
| 02/15 | 1,670 | 1,680 | 1,670 | 1,680 | +0.6% | 2,200 | - | -7.49% | - | - |
| 02/12 | 1,680 | 1,690 | 1,670 | 1,670 | -0.6% | 3,600 | - | -8.54% | - | - |
| 02/10 | 1,710 | 1,710 | 1,680 | 1,680 | -0.59% | 1,900 | - | -8.5% | - | - |
| 02/09 | 1,680 | 1,700 | 1,680 | 1,690 | +0.6% | 2,400 | - | -8.5% | - | - |
| 02/08 | 1,700 | 1,710 | 1,680 | 1,680 | -2.33% | 4,800 | - | -9.53% | - | - |
| 02/05 | 1,740 | 1,750 | 1,720 | 1,720 | -2.82% | 3,700 | - | -7.82% | - | - |
| 02/04 | 1,780 | 1,780 | 1,730 | 1,770 | -0.56% | 5,100 | - | -5.5% | - | - |
| 02/03 | 1,790 | 1,800 | 1,780 | 1,780 | 0% | 1,500 | - | -5.22% | - | - |
| 02/02 | 1,800 | 1,810 | 1,780 | 1,780 | -1.66% | 5,000 | - | -5.52% | - | - |
| 02/01 | 1,840 | 1,840 | 1,780 | 1,810 | 0% | 5,200 | - | -4.23% | - | - |
| 01/29 | 1,830 | 1,830 | 1,800 | 1,810 | -1.63% | 4,200 | - | -4.54% | - | - |
| 01/28 | 1,830 | 1,840 | 1,830 | 1,840 | +1.66% | 1,500 | - | -3.36% | - | - |
| 01/27 | 1,810 | 1,820 | 1,810 | 1,810 | 0% | 2,200 | - | -5.19% | - | - |
| 01/26 | 1,870 | 1,870 | 1,810 | 1,810 | -3.21% | 3,200 | - | -5.48% | - | - |
| 01/25 | 1,860 | 1,870 | 1,840 | 1,870 | +0.54% | 2,600 | - | -2.6% | - | - |
| 01/22 | 1,890 | 1,890 | 1,850 | 1,860 | -1.59% | 11,000 | - | -3.28% | - | - |
| 01/21 | 1,890 | 1,900 | 1,850 | 1,890 | 0% | 13,800 | - | -1.87% | - | - |
| 01/20 | 1,890 | 1,900 | 1,880 | 1,890 | -0.53% | 2,900 | - | -2.02% | - | - |
| 01/19 | 1,900 | 1,910 | 1,880 | 1,900 | +0.53% | 4,900 | - | -1.55% | - | - |
| 01/18 | 1,900 | 1,900 | 1,890 | 1,890 | -0.53% | 2,600 | - | -2.17% | - | - |
| 01/15 | 1,900 | 1,900 | 1,880 | 1,900 | +1.06% | 3,500 | - | -1.81% | - | - |
| 01/14 | 1,890 | 1,900 | 1,880 | 1,880 | 0% | 2,100 | - | -2.94% | - | - |
| 01/13 | 1,910 | 1,930 | 1,880 | 1,880 | -4.08% | 9,600 | - | -3.09% | - | - |
| 01/12 | 1,950 | 1,960 | 1,930 | 1,960 | +0.51% | 2,300 | - | +0.72% | - | - |
| 01/08 | 1,930 | 1,950 | 1,900 | 1,950 | +1.04% | 3,300 | - | +0.1% | - | - |
| 01/07 | 1,920 | 1,940 | 1,910 | 1,930 | 0% | 2,300 | - | -0.92% | - | - |
| 01/06 | 1,950 | 1,960 | 1,810 | 1,930 | -1.03% | 3,300 | - | -0.82% | - | - |
| 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。
