長野銀行（8521）の株価チャート
2011/03/14～2011/08/08
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 |
| 08/08 | 1,550 | 1,560 | 1,510 | 1,550 | -0.64% | 4,400 | - | -11.38% | - | - |
| 08/05 | 1,550 | 1,570 | 1,500 | 1,560 | -2.5% | 5,600 | - | -11.46% | - | - |
| 08/04 | 1,650 | 1,660 | 1,600 | 1,600 | -2.44% | 4,400 | - | -9.81% | - | - |
| 08/03 | 1,640 | 1,650 | 1,630 | 1,640 | -1.8% | 4,600 | - | -8.02% | - | - |
| 08/02 | 1,700 | 1,700 | 1,670 | 1,670 | -1.76% | 3,300 | - | -6.6% | - | - |
| 08/01 | 1,680 | 1,710 | 1,680 | 1,700 | +1.8% | 3,500 | - | -5.13% | - | - |
| 07/29 | 1,670 | 1,680 | 1,670 | 1,670 | -1.18% | 2,000 | - | -7.12% | - | - |
| 07/28 | 1,730 | 1,730 | 1,670 | 1,690 | -1.74% | 4,100 | - | -6.32% | - | - |
| 07/27 | 1,740 | 1,740 | 1,720 | 1,720 | -2.82% | 5,600 | - | -4.81% | - | - |
| 07/26 | 1,770 | 1,810 | 1,770 | 1,770 | +0.57% | 1,500 | - | -1.99% | - | - |
| 07/25 | 1,790 | 1,820 | 1,760 | 1,760 | -3.3% | 4,400 | - | -2.22% | - | - |
| 07/22 | 1,850 | 1,860 | 1,820 | 1,820 | +0.55% | 15,800 | - | +1.45% | - | - |
| 07/21 | 1,760 | 1,810 | 1,760 | 1,810 | +2.84% | 6,900 | - | +1.34% | - | - |
| 07/20 | 1,730 | 1,770 | 1,730 | 1,760 | +2.33% | 2,900 | - | -1.12% | - | - |
| 07/19 | 1,740 | 1,740 | 1,690 | 1,720 | -0.58% | 5,100 | - | -3.1% | - | - |
| 07/15 | 1,720 | 1,750 | 1,710 | 1,730 | -0.57% | 3,900 | - | -2.32% | - | - |
| 07/14 | 1,770 | 1,770 | 1,730 | 1,740 | -2.25% | 5,000 | - | -1.53% | - | - |
| 07/13 | 1,810 | 1,840 | 1,770 | 1,780 | -2.2% | 10,100 | - | +1.08% | - | - |
| 07/12 | 1,820 | 1,830 | 1,810 | 1,820 | -1.62% | 5,700 | - | +3.7% | - | - |
| 07/11 | 1,860 | 1,860 | 1,830 | 1,850 | +0.54% | 4,100 | - | +5.9% | - | - |
| 07/08 | 1,860 | 1,870 | 1,830 | 1,840 | -1.08% | 5,100 | - | +5.93% | - | - |
| 07/07 | 1,910 | 1,910 | 1,860 | 1,860 | -1.06% | 5,900 | - | +7.7% | - | - |
| 07/06 | 1,870 | 1,880 | 1,860 | 1,880 | 0% | 3,700 | - | +9.37% | - | - |
| 07/05 | 1,880 | 1,920 | 1,880 | 1,880 | -1.05% | 3,900 | - | +9.88% | - | - |
| 07/04 | 1,910 | 1,930 | 1,890 | 1,900 | +1.6% | 4,500 | - | +11.57% | - | - |
| 07/01 | 1,890 | 1,900 | 1,870 | 1,870 | +0.54% | 5,900 | - | +10.52% | - | - |
| 06/30 | 1,830 | 1,860 | 1,830 | 1,860 | +1.09% | 4,800 | 171億8826万 | +10.45% | 12.99 | 0.53 |
| 06/29 | 1,850 | 1,850 | 1,820 | 1,840 | +5.14% | 25,800 | - | +9.72% | - | - |
| 06/28 | 1,760 | 1,760 | 1,750 | 1,750 | -1.69% | 3,800 | - | +4.6% | - | - |
| 06/27 | 1,800 | 1,800 | 1,760 | 1,780 | -3.78% | 6,300 | - | +6.46% | - | - |
| 06/24 | 1,810 | 1,850 | 1,810 | 1,850 | +1.65% | 3,900 | - | +10.78% | - | - |
| 06/23 | 1,750 | 1,850 | 1,750 | 1,820 | +2.82% | 14,300 | - | +9.31% | - | - |
| 06/22 | 1,680 | 1,770 | 1,680 | 1,770 | +4.73% | 13,100 | - | +6.69% | - | - |
| 06/21 | 1,640 | 1,690 | 1,640 | 1,690 | +3.68% | 6,200 | - | +2.05% | - | - |
| 06/20 | 1,600 | 1,630 | 1,600 | 1,630 | +2.52% | 3,000 | - | -1.45% | - | - |
| 06/17 | 1,660 | 1,660 | 1,590 | 1,590 | -2.45% | 4,000 | - | -3.93% | - | - |
| 06/16 | 1,620 | 1,650 | 1,620 | 1,630 | -1.21% | 1,700 | - | -1.69% | - | - |
| 06/15 | 1,630 | 1,650 | 1,630 | 1,650 | 0% | 1,200 | - | -0.6% | - | - |
| 06/14 | 1,630 | 1,660 | 1,630 | 1,650 | +1.85% | 1,700 | - | -0.72% | - | - |
| 06/13 | 1,610 | 1,630 | 1,610 | 1,620 | 0% | 1,000 | - | -2.64% | - | - |
| 06/10 | 1,630 | 1,640 | 1,620 | 1,620 | +1.25% | 10,700 | - | -2.82% | - | - |
| 06/09 | 1,600 | 1,610 | 1,590 | 1,600 | -1.84% | 1,800 | - | -4.19% | - | - |
| 06/08 | 1,610 | 1,640 | 1,610 | 1,630 | +1.24% | 1,500 | - | -2.74% | - | - |
| 06/07 | 1,580 | 1,620 | 1,580 | 1,610 | +0.63% | 2,100 | - | -4.11% | - | - |
| 06/06 | 1,620 | 1,620 | 1,600 | 1,600 | 0% | 1,600 | - | -4.88% | - | - |
| 06/03 | 1,650 | 1,660 | 1,600 | 1,600 | -3.03% | 3,800 | - | -5.1% | - | - |
| 06/02 | 1,650 | 1,660 | 1,650 | 1,650 | -2.37% | 4,200 | - | -2.37% | - | - |
| 06/01 | 1,660 | 1,690 | 1,660 | 1,690 | +1.2% | 4,000 | - | -0.24% | - | - |
| 05/31 | 1,630 | 1,680 | 1,630 | 1,670 | +2.45% | 6,500 | - | -1.53% | - | - |
| 05/30 | 1,660 | 1,660 | 1,610 | 1,630 | -1.81% | 3,500 | - | -4% | - | - |
| 05/27 | 1,680 | 1,690 | 1,660 | 1,660 | -2.35% | 1,900 | - | -2.35% | - | - |
| 05/26 | 1,730 | 1,760 | 1,700 | 1,700 | -1.73% | 4,100 | - | -0.18% | - | - |
| 05/25 | 1,700 | 1,730 | 1,680 | 1,730 | +0.58% | 3,300 | - | +1.59% | - | - |
| 05/24 | 1,730 | 1,740 | 1,720 | 1,720 | -1.15% | 4,700 | - | +1.06% | - | - |
| 05/23 | 1,730 | 1,750 | 1,730 | 1,740 | +1.16% | 7,600 | - | +2.23% | - | - |
| 05/20 | 1,670 | 1,720 | 1,670 | 1,720 | +2.99% | 5,100 | - | +1.18% | - | - |
| 05/19 | 1,700 | 1,700 | 1,670 | 1,670 | -1.76% | 3,300 | - | -1.76% | - | - |
| 05/18 | 1,660 | 1,700 | 1,660 | 1,700 | +3.03% | 4,500 | - | -0.18% | - | - |
| 05/17 | 1,650 | 1,660 | 1,640 | 1,650 | +0.61% | 3,000 | - | -3.17% | - | - |
| 05/16 | 1,640 | 1,660 | 1,640 | 1,640 | -1.2% | 4,900 | - | -3.98% | - | - |
| 05/13 | 1,680 | 1,690 | 1,640 | 1,660 | -1.19% | 5,700 | - | -3.15% | - | - |
| 05/12 | 1,700 | 1,700 | 1,680 | 1,680 | -1.18% | 1,500 | - | -2.33% | - | - |
| 05/11 | 1,700 | 1,720 | 1,700 | 1,700 | 0% | 2,900 | - | -1.62% | - | - |
| 05/10 | 1,700 | 1,710 | 1,690 | 1,700 | 0% | 2,800 | - | -2.02% | - | - |
| 05/09 | 1,710 | 1,710 | 1,700 | 1,700 | -0.58% | 2,100 | - | -2.35% | - | - |
| 05/06 | 1,750 | 1,750 | 1,710 | 1,710 | -2.29% | 2,700 | - | -2.06% | - | - |
| 05/02 | 1,720 | 1,750 | 1,720 | 1,750 | +2.94% | 6,100 | - | -0.06% | - | - |
| 04/28 | 1,680 | 1,730 | 1,680 | 1,700 | +1.19% | 3,100 | - | -2.91% | - | - |
| 04/27 | 1,700 | 1,730 | 1,660 | 1,680 | -0.59% | 5,100 | - | -4.22% | - | - |
| 04/26 | 1,710 | 1,720 | 1,680 | 1,690 | -1.74% | 4,500 | - | -3.87% | - | - |
| 04/25 | 1,720 | 1,730 | 1,710 | 1,720 | -1.15% | 2,200 | - | -2.38% | - | - |
| 04/22 | 1,740 | 1,740 | 1,730 | 1,740 | -0.57% | 9,400 | - | -1.14% | - | - |
| 04/21 | 1,720 | 1,750 | 1,720 | 1,750 | +2.94% | 6,300 | - | -0.28% | - | - |
| 04/20 | 1,690 | 1,710 | 1,690 | 1,700 | +0.59% | 2,200 | - | -2.97% | - | - |
| 04/19 | 1,720 | 1,720 | 1,680 | 1,690 | -2.31% | 3,300 | - | -3.21% | - | - |
| 04/18 | 1,720 | 1,730 | 1,710 | 1,730 | +1.76% | 3,000 | - | -0.8% | - | - |
| 04/15 | 1,690 | 1,720 | 1,690 | 1,700 | 0% | 1,700 | - | -2.63% | - | - |
| 04/14 | 1,710 | 1,730 | 1,690 | 1,700 | -1.16% | 17,800 | - | -2.86% | - | - |
| 04/13 | 1,680 | 1,720 | 1,680 | 1,720 | +1.18% | 1,700 | - | -2.16% | - | - |
| 04/12 | 1,710 | 1,710 | 1,690 | 1,700 | -1.73% | 3,600 | - | -3.63% | - | - |
| 04/11 | 1,730 | 1,740 | 1,720 | 1,730 | -0.57% | 2,200 | - | -2.37% | - | - |
| 04/08 | 1,710 | 1,750 | 1,680 | 1,740 | +1.16% | 5,900 | - | -2.25% | - | - |
| 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% | - | - |
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。
