長野銀行（8521）の株価チャート
2011/05/30～2011/10/20
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 |
| 10/20 | 1,640 | 1,680 | 1,640 | 1,680 | +3.7% | 5,500 | - | -1% | - | - |
| 10/19 | 1,640 | 1,640 | 1,610 | 1,620 | -1.22% | 2,900 | - | -4.26% | - | - |
| 10/18 | 1,690 | 1,690 | 1,640 | 1,640 | -2.38% | 5,300 | - | -3.07% | - | - |
| 10/17 | 1,690 | 1,690 | 1,660 | 1,680 | +1.82% | 3,300 | - | -0.77% | - | - |
| 10/14 | 1,670 | 1,670 | 1,650 | 1,650 | -2.37% | 2,400 | - | -2.48% | - | - |
| 10/13 | 1,680 | 1,700 | 1,680 | 1,690 | 0% | 1,800 | - | -0.12% | - | - |
| 10/12 | 1,690 | 1,690 | 1,660 | 1,690 | -0.59% | 2,800 | - | -0.06% | - | - |
| 10/11 | 1,680 | 1,700 | 1,670 | 1,700 | +1.19% | 3,500 | - | +0.53% | - | - |
| 10/07 | 1,690 | 1,720 | 1,670 | 1,680 | -0.59% | 2,300 | - | -0.65% | - | - |
| 10/06 | 1,640 | 1,690 | 1,640 | 1,690 | +3.05% | 1,300 | - | 0% | - | - |
| 10/05 | 1,680 | 1,690 | 1,640 | 1,640 | -2.96% | 3,900 | - | -2.96% | - | - |
| 10/04 | 1,770 | 1,770 | 1,690 | 1,690 | -4.52% | 4,000 | - | 0% | - | - |
| 10/03 | 1,740 | 1,770 | 1,730 | 1,770 | -1.12% | 3,500 | - | +4.92% | - | - |
| 09/30 | 1,870 | 1,870 | 1,790 | 1,790 | -2.72% | 5,600 | 165億4139万 | +6.48% | 12.5 | 0.51 |
| 09/29 | 1,820 | 1,860 | 1,800 | 1,840 | -1.08% | 8,600 | - | +9.92% | - | - |
| 09/28 | 1,800 | 1,860 | 1,790 | 1,860 | +3.33% | 7,400 | - | +11.51% | - | - |
| 09/27 | 1,760 | 1,800 | 1,710 | 1,800 | +5.26% | 3,700 | - | +8.56% | - | - |
| 09/26 | 1,700 | 1,740 | 1,670 | 1,710 | +0.59% | 1,700 | - | +3.7% | - | - |
| 09/22 | 1,740 | 1,740 | 1,670 | 1,700 | -1.73% | 10,600 | - | +3.47% | - | - |
| 09/21 | 1,730 | 1,750 | 1,720 | 1,730 | +1.17% | 4,800 | - | +5.62% | - | - |
| 09/20 | 1,670 | 1,730 | 1,660 | 1,710 | 0% | 4,000 | - | +4.78% | - | - |
| 09/16 | 1,600 | 1,710 | 1,600 | 1,710 | +7.55% | 9,300 | - | +5.1% | - | - |
| 09/15 | 1,570 | 1,600 | 1,570 | 1,590 | +1.27% | 2,900 | - | -1.91% | - | - |
| 09/14 | 1,590 | 1,590 | 1,570 | 1,570 | -1.26% | 1,700 | - | -3.03% | - | - |
| 09/13 | 1,560 | 1,590 | 1,560 | 1,590 | +1.92% | 4,100 | - | -1.67% | - | - |
| 09/12 | 1,580 | 1,590 | 1,560 | 1,560 | -4.29% | 5,200 | - | -3.41% | - | - |
| 09/09 | 1,630 | 1,650 | 1,630 | 1,630 | -1.21% | 9,300 | - | +0.99% | - | - |
| 09/08 | 1,640 | 1,650 | 1,640 | 1,650 | 0% | 1,500 | - | +2.36% | - | - |
| 09/07 | 1,670 | 1,670 | 1,640 | 1,650 | -0.6% | 1,000 | - | +2.48% | - | - |
| 09/06 | 1,630 | 1,660 | 1,630 | 1,660 | 0% | 3,500 | - | +3.17% | - | - |
| 09/05 | 1,670 | 1,670 | 1,650 | 1,660 | -1.78% | 1,100 | - | +3.11% | - | - |
| 09/02 | 1,700 | 1,700 | 1,640 | 1,690 | -0.59% | 4,800 | - | +4.9% | - | - |
| 09/01 | 1,690 | 1,700 | 1,680 | 1,700 | +2.41% | 2,400 | - | +5.59% | - | - |
| 08/31 | 1,690 | 1,690 | 1,650 | 1,660 | -1.19% | 2,900 | - | +3.11% | - | - |
| 08/30 | 1,680 | 1,680 | 1,670 | 1,680 | +1.82% | 2,000 | - | +4.22% | - | - |
| 08/29 | 1,620 | 1,650 | 1,620 | 1,650 | +2.48% | 2,300 | - | +2.1% | - | - |
| 08/26 | 1,600 | 1,630 | 1,580 | 1,610 | -0.62% | 4,900 | - | -0.62% | - | - |
| 08/25 | 1,650 | 1,650 | 1,620 | 1,620 | 0% | 4,600 | - | -0.55% | - | - |
| 08/24 | 1,690 | 1,720 | 1,620 | 1,620 | -4.14% | 3,000 | - | -0.98% | - | - |
| 08/23 | 1,640 | 1,690 | 1,640 | 1,690 | +4.32% | 13,000 | - | +2.92% | - | - |
| 08/22 | 1,570 | 1,620 | 1,560 | 1,620 | +3.18% | 10,300 | - | -1.4% | - | - |
| 08/19 | 1,530 | 1,580 | 1,530 | 1,570 | +0.64% | 4,100 | - | -4.73% | - | - |
| 08/18 | 1,590 | 1,590 | 1,560 | 1,560 | -1.27% | 3,700 | - | -5.68% | - | - |
| 08/17 | 1,560 | 1,590 | 1,540 | 1,580 | +0.64% | 3,400 | - | -4.99% | - | - |
| 08/16 | 1,590 | 1,590 | 1,560 | 1,570 | -1.26% | 3,100 | - | -6.16% | - | - |
| 08/15 | 1,610 | 1,610 | 1,550 | 1,590 | +1.92% | 5,100 | - | -5.58% | - | - |
| 08/12 | 1,550 | 1,560 | 1,540 | 1,560 | +1.3% | 2,600 | - | -7.91% | - | - |
| 08/11 | 1,500 | 1,540 | 1,500 | 1,540 | +1.32% | 2,900 | - | -9.73% | - | - |
| 08/10 | 1,550 | 1,550 | 1,520 | 1,520 | -0.65% | 3,600 | - | -11.63% | - | - |
| 08/09 | 1,530 | 1,540 | 1,500 | 1,530 | -1.29% | 7,100 | - | -11.76% | - | - |
| 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% | - | - |
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。
