長野銀行（8521）の株価チャート
2010/11/10～2011/04/07
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 |
| 2011 |
| 04/07 | 1,760 | 1,760 | 1,720 | 1,720 | -2.27% | 3,300 | - | -3.75% | - | - |
| 04/06 | 1,800 | 1,800 | 1,750 | 1,760 | -0.56% | 2,700 | - | -1.9% | - | - |
| 04/05 | 1,810 | 1,810 | 1,750 | 1,770 | -3.28% | 3,500 | - | -1.78% | - | - |
| 04/04 | 1,850 | 1,850 | 1,830 | 1,830 | -2.14% | 3,500 | - | +1.16% | - | - |
| 04/01 | 1,880 | 1,940 | 1,860 | 1,870 | 0% | 7,200 | - | +3.09% | - | - |
| 03/31 | 1,860 | 1,870 | 1,850 | 1,870 | +1.08% | 3,700 | 172億8067万 | +3.09% | 12.83 | 0.6 |
| 03/30 | 1,850 | 1,860 | 1,830 | 1,850 | +0.54% | 8,300 | - | +1.76% | - | - |
| 03/29 | 1,790 | 1,850 | 1,790 | 1,840 | +1.1% | 6,900 | - | +0.88% | - | - |
| 03/28 | 1,760 | 1,820 | 1,720 | 1,820 | +3.41% | 3,900 | - | -0.66% | - | - |
| 03/25 | 1,770 | 1,770 | 1,740 | 1,760 | 0% | 3,000 | - | -4.19% | - | - |
| 03/24 | 1,820 | 1,820 | 1,760 | 1,760 | -1.68% | 3,600 | - | -4.61% | - | - |
| 03/23 | 1,840 | 1,840 | 1,750 | 1,790 | -0.56% | 15,000 | - | -3.24% | - | - |
| 03/22 | 1,740 | 1,840 | 1,710 | 1,800 | +7.78% | 8,800 | - | -2.91% | - | - |
| 03/18 | 1,650 | 1,690 | 1,640 | 1,670 | +4.38% | 8,400 | - | -10.22% | - | - |
| 03/17 | 1,580 | 1,610 | 1,560 | 1,600 | -4.19% | 7,800 | - | -14.44% | - | - |
| 03/16 | 1,570 | 1,670 | 1,520 | 1,670 | +6.37% | 11,400 | - | -11.31% | - | - |
| 03/15 | 1,540 | 1,590 | 1,400 | 1,570 | -3.09% | 8,700 | - | -17.02% | - | - |
| 03/14 | 1,730 | 1,730 | 1,620 | 1,620 | -8.99% | 7,000 | - | -15.01% | - | - |
| 03/11 | 1,780 | 1,800 | 1,780 | 1,780 | -1.66% | 17,000 | - | -7% | - | - |
| 03/10 | 1,890 | 1,890 | 1,810 | 1,810 | -4.23% | 6,500 | - | -5.53% | - | - |
| 03/09 | 1,890 | 1,910 | 1,880 | 1,890 | +0.53% | 3,100 | - | -1.25% | - | - |
| 03/08 | 1,910 | 1,910 | 1,880 | 1,880 | -0.53% | 3,200 | - | -1.47% | - | - |
| 03/07 | 1,920 | 1,920 | 1,890 | 1,890 | -2.58% | 6,000 | - | -0.58% | - | - |
| 03/04 | 1,960 | 1,960 | 1,930 | 1,940 | +1.04% | 2,800 | - | +2.37% | - | - |
| 03/03 | 1,900 | 1,920 | 1,900 | 1,920 | +1.05% | 1,100 | - | +1.75% | - | - |
| 03/02 | 1,940 | 1,940 | 1,900 | 1,900 | -3.06% | 7,700 | - | +1.17% | - | - |
| 03/01 | 1,920 | 1,980 | 1,920 | 1,960 | +1.03% | 6,100 | - | +4.7% | - | - |
| 02/28 | 1,910 | 1,950 | 1,910 | 1,940 | 0% | 2,700 | - | +4.19% | - | - |
| 02/25 | 1,890 | 1,940 | 1,890 | 1,940 | +2.65% | 2,300 | - | +4.75% | - | - |
| 02/24 | 1,960 | 1,970 | 1,890 | 1,890 | -3.57% | 5,700 | - | +2.49% | - | - |
| 02/23 | 2,010 | 2,010 | 1,960 | 1,960 | -2.49% | 11,000 | - | +6.7% | - | - |
| 02/22 | 2,000 | 2,040 | 2,000 | 2,010 | -0.5% | 8,400 | - | +10.02% | - | - |
| 02/21 | 1,980 | 2,020 | 1,970 | 2,020 | +3.06% | 8,600 | - | +11.36% | - | - |
| 02/18 | 1,960 | 1,980 | 1,960 | 1,960 | +0.51% | 5,500 | - | +8.89% | - | - |
| 02/17 | 1,900 | 1,950 | 1,900 | 1,950 | +3.17% | 4,100 | - | +9% | - | - |
| 02/16 | 1,900 | 1,920 | 1,890 | 1,890 | -0.53% | 2,700 | - | +6.36% | - | - |
| 02/15 | 1,960 | 1,970 | 1,900 | 1,900 | -2.06% | 6,000 | - | +7.47% | - | - |
| 02/14 | 1,910 | 1,940 | 1,910 | 1,940 | +1.04% | 1,300 | - | +10.29% | - | - |
| 02/10 | 1,910 | 1,940 | 1,910 | 1,920 | -0.52% | 3,100 | - | +9.9% | - | - |
| 02/09 | 1,930 | 1,940 | 1,920 | 1,930 | +1.58% | 2,700 | - | +11.3% | - | - |
| 02/08 | 1,880 | 1,920 | 1,880 | 1,900 | 0% | 4,400 | - | +10.4% | - | - |
| 02/07 | 1,870 | 1,900 | 1,860 | 1,900 | +3.26% | 3,900 | - | +11.31% | - | - |
| 02/04 | 1,830 | 1,860 | 1,830 | 1,840 | +1.66% | 5,000 | - | +8.55% | - | - |
| 02/03 | 1,780 | 1,820 | 1,780 | 1,810 | +1.69% | 4,200 | - | +7.42% | - | - |
| 02/02 | 1,770 | 1,800 | 1,760 | 1,780 | +2.3% | 12,000 | - | +6.27% | - | - |
| 02/01 | 1,710 | 1,750 | 1,710 | 1,740 | +2.35% | 3,600 | - | +4.25% | - | - |
| 01/31 | 1,710 | 1,730 | 1,700 | 1,700 | -1.73% | 7,500 | - | +2.04% | - | - |
| 01/28 | 1,730 | 1,740 | 1,710 | 1,730 | -0.57% | 9,700 | - | +3.97% | - | - |
| 01/27 | 1,730 | 1,740 | 1,720 | 1,740 | +1.75% | 6,200 | - | +4.76% | - | - |
| 01/26 | 1,740 | 1,740 | 1,710 | 1,710 | -1.72% | 3,500 | - | +3.14% | - | - |
| 01/25 | 1,690 | 1,740 | 1,690 | 1,740 | +2.35% | 3,500 | - | +5.2% | - | - |
| 01/24 | 1,730 | 1,740 | 1,690 | 1,700 | 0% | 4,400 | - | +3.03% | - | - |
| 01/21 | 1,760 | 1,760 | 1,700 | 1,700 | -2.3% | 9,300 | - | +3.16% | - | - |
| 01/20 | 1,710 | 1,740 | 1,700 | 1,740 | +1.16% | 6,200 | - | +5.71% | - | - |
| 01/19 | 1,710 | 1,720 | 1,690 | 1,720 | +0.58% | 4,400 | - | +4.75% | - | - |
| 01/18 | 1,700 | 1,710 | 1,700 | 1,710 | +1.18% | 5,100 | - | +4.46% | - | - |
| 01/17 | 1,680 | 1,700 | 1,670 | 1,690 | +1.2% | 4,600 | - | +3.49% | - | - |
| 01/14 | 1,660 | 1,690 | 1,660 | 1,670 | 0% | 5,200 | - | +2.45% | - | - |
| 01/13 | 1,680 | 1,700 | 1,670 | 1,670 | +0.6% | 6,200 | - | +2.58% | - | - |
| 01/12 | 1,680 | 1,680 | 1,660 | 1,660 | -0.6% | 3,800 | - | +2.09% | - | - |
| 01/11 | 1,660 | 1,670 | 1,640 | 1,670 | 0% | 4,500 | - | +2.71% | - | - |
| 01/07 | 1,660 | 1,680 | 1,660 | 1,670 | +1.83% | 2,400 | - | +2.9% | - | - |
| 01/06 | 1,600 | 1,650 | 1,600 | 1,640 | +2.5% | 5,400 | - | +1.23% | - | - |
| 01/05 | 1,580 | 1,610 | 1,580 | 1,600 | +0.63% | 5,700 | - | -1.05% | - | - |
| 01/04 | 1,590 | 1,600 | 1,580 | 1,590 | +1.92% | 5,100 | - | -1.61% | - | - |
| 2010 |
| 12/30 | 1,580 | 1,580 | 1,560 | 1,560 | -1.89% | 3,900 | - | -3.35% | - | - |
| 12/29 | 1,590 | 1,590 | 1,530 | 1,590 | 0% | 8,700 | - | -1.61% | - | - |
| 12/28 | 1,560 | 1,590 | 1,560 | 1,590 | +1.27% | 2,700 | - | -1.61% | - | - |
| 12/27 | 1,590 | 1,590 | 1,570 | 1,570 | -3.09% | 9,600 | - | -2.85% | - | - |
| 12/24 | 1,630 | 1,640 | 1,620 | 1,620 | -2.41% | 10,000 | - | +0.37% | - | - |
| 12/22 | 1,660 | 1,660 | 1,650 | 1,660 | -0.6% | 16,800 | - | +3.23% | - | - |
| 12/21 | 1,630 | 1,680 | 1,630 | 1,670 | +1.21% | 21,100 | - | +4.24% | - | - |
| 12/20 | 1,660 | 1,660 | 1,630 | 1,650 | 0% | 7,100 | - | +3.45% | - | - |
| 12/17 | 1,620 | 1,650 | 1,620 | 1,650 | +1.23% | 7,500 | - | +3.9% | - | - |
| 12/16 | 1,620 | 1,640 | 1,620 | 1,630 | 0% | 21,600 | - | +3.03% | - | - |
| 12/15 | 1,640 | 1,640 | 1,620 | 1,630 | -1.21% | 9,100 | - | +3.3% | - | - |
| 12/14 | 1,650 | 1,650 | 1,610 | 1,650 | 0% | 15,800 | - | +4.83% | - | - |
| 12/13 | 1,610 | 1,650 | 1,610 | 1,650 | +1.23% | 5,900 | - | +5.16% | - | - |
| 12/10 | 1,610 | 1,630 | 1,600 | 1,630 | +1.88% | 14,700 | - | +4.22% | - | - |
| 12/09 | 1,600 | 1,610 | 1,600 | 1,600 | -0.62% | 9,800 | - | +2.76% | - | - |
| 12/08 | 1,590 | 1,610 | 1,590 | 1,610 | 0% | 4,100 | - | +3.74% | - | - |
| 12/07 | 1,620 | 1,640 | 1,600 | 1,610 | -1.23% | 9,900 | - | +4.21% | - | - |
| 12/06 | 1,620 | 1,640 | 1,620 | 1,630 | +0.62% | 2,100 | - | +6.05% | - | - |
| 12/03 | 1,660 | 1,660 | 1,620 | 1,620 | -1.82% | 24,200 | - | +5.88% | - | - |
| 12/02 | 1,620 | 1,660 | 1,610 | 1,650 | +2.48% | 16,800 | - | +8.27% | - | - |
| 12/01 | 1,570 | 1,610 | 1,560 | 1,610 | +1.9% | 8,400 | - | +6.06% | - | - |
| 11/30 | 1,560 | 1,580 | 1,560 | 1,580 | 0% | 6,200 | - | +4.43% | - | - |
| 11/29 | 1,550 | 1,590 | 1,550 | 1,580 | +1.28% | 5,800 | - | +4.57% | - | - |
| 11/26 | 1,550 | 1,570 | 1,550 | 1,560 | 0% | 2,100 | - | +3.45% | - | - |
| 11/25 | 1,580 | 1,580 | 1,560 | 1,560 | -1.89% | 4,700 | - | +3.52% | - | - |
| 11/24 | 1,580 | 1,610 | 1,570 | 1,590 | -0.63% | 7,600 | - | +5.51% | - | - |
| 11/22 | 1,620 | 1,620 | 1,590 | 1,600 | +1.27% | 12,300 | - | +6.24% | - | - |
| 11/19 | 1,530 | 1,590 | 1,530 | 1,580 | +3.95% | 7,600 | - | +5.19% | - | - |
| 11/18 | 1,500 | 1,530 | 1,350 | 1,520 | +2.01% | 23,700 | - | +1.33% | - | - |
| 11/17 | 1,480 | 1,500 | 1,480 | 1,490 | 0% | 4,700 | - | -0.67% | - | - |
| 11/16 | 1,500 | 1,510 | 1,480 | 1,490 | -0.67% | 5,500 | - | -0.8% | - | - |
| 11/15 | 1,490 | 1,510 | 1,490 | 1,500 | +1.35% | 6,000 | - | -0.46% | - | - |
| 11/12 | 1,490 | 1,490 | 1,480 | 1,480 | -1.33% | 4,800 | - | -2.12% | - | - |
| 11/11 | 1,500 | 1,510 | 1,490 | 1,500 | -2.6% | 11,900 | - | -1.19% | - | - |
| 11/10 | 1,500 | 1,540 | 1,500 | 1,540 | +1.99% | 3,600 | - | +1.12% | - | - |
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。
