長野銀行（8521）の株価チャート
2011/09/09～2012/02/08
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 |
| 2012 |
| 02/08 | 1,600 | 1,680 | 1,590 | 1,680 | +5% | 7,400 | - | +4.61% | - | - |
| 02/07 | 1,610 | 1,610 | 1,580 | 1,600 | 0% | 1,600 | - | 0% | - | - |
| 02/06 | 1,610 | 1,620 | 1,600 | 1,600 | -0.62% | 2,000 | - | +0.25% | - | - |
| 02/03 | 1,650 | 1,650 | 1,600 | 1,610 | -3.59% | 3,700 | - | +1.13% | - | - |
| 02/02 | 1,660 | 1,680 | 1,660 | 1,670 | +0.6% | 6,700 | - | +5.16% | - | - |
| 02/01 | 1,650 | 1,660 | 1,640 | 1,660 | +0.61% | 1,900 | - | +4.93% | - | - |
| 01/31 | 1,640 | 1,650 | 1,630 | 1,650 | +0.61% | 1,500 | - | +4.7% | - | - |
| 01/30 | 1,640 | 1,640 | 1,620 | 1,640 | 0% | 1,000 | - | +4.33% | - | - |
| 01/27 | 1,650 | 1,650 | 1,640 | 1,640 | -0.61% | 700 | - | +4.59% | - | - |
| 01/26 | 1,650 | 1,660 | 1,640 | 1,650 | 0% | 2,200 | - | +5.5% | - | - |
| 01/25 | 1,630 | 1,650 | 1,630 | 1,650 | +0.61% | 2,200 | - | +5.77% | - | - |
| 01/24 | 1,660 | 1,660 | 1,640 | 1,640 | 0% | 3,900 | - | +5.4% | - | - |
| 01/23 | 1,640 | 1,650 | 1,640 | 1,640 | -0.61% | 8,100 | - | +5.53% | - | - |
| 01/20 | 1,630 | 1,650 | 1,620 | 1,650 | +3.13% | 9,400 | - | +6.25% | - | - |
| 01/19 | 1,580 | 1,600 | 1,580 | 1,600 | +1.91% | 4,800 | - | +3.09% | - | - |
| 01/18 | 1,570 | 1,570 | 1,550 | 1,570 | -0.63% | 2,900 | - | +1.16% | - | - |
| 01/17 | 1,560 | 1,580 | 1,550 | 1,580 | +1.94% | 2,400 | - | +1.67% | - | - |
| 01/16 | 1,540 | 1,550 | 1,540 | 1,550 | -0.64% | 1,000 | - | -0.32% | - | - |
| 01/13 | 1,550 | 1,560 | 1,540 | 1,560 | +0.65% | 1,700 | - | +0.19% | - | - |
| 01/12 | 1,570 | 1,580 | 1,540 | 1,550 | -1.27% | 1,400 | - | -0.58% | - | - |
| 01/11 | 1,540 | 1,570 | 1,540 | 1,570 | +0.64% | 700 | - | +0.38% | - | - |
| 01/10 | 1,550 | 1,560 | 1,550 | 1,560 | +1.3% | 900 | - | -0.51% | - | - |
| 01/06 | 1,530 | 1,540 | 1,530 | 1,540 | 0% | 1,000 | - | -1.91% | - | - |
| 01/05 | 1,540 | 1,560 | 1,530 | 1,540 | -1.28% | 4,000 | - | -2.04% | - | - |
| 01/04 | 1,530 | 1,560 | 1,530 | 1,560 | +1.96% | 6,300 | - | -0.83% | - | - |
| 2011 |
| 12/30 | 1,520 | 1,530 | 1,510 | 1,530 | +2% | 2,100 | - | -2.61% | - | - |
| 12/29 | 1,500 | 1,500 | 1,490 | 1,500 | 0% | 1,300 | - | -4.58% | - | - |
| 12/28 | 1,500 | 1,510 | 1,500 | 1,500 | -0.66% | 1,700 | - | -4.7% | - | - |
| 12/27 | 1,510 | 1,520 | 1,500 | 1,510 | 0% | 2,700 | - | -4.25% | - | - |
| 12/26 | 1,510 | 1,510 | 1,500 | 1,510 | 0% | 2,400 | - | -4.25% | - | - |
| 12/22 | 1,510 | 1,530 | 1,500 | 1,510 | -2.58% | 21,000 | - | -4.31% | - | - |
| 12/21 | 1,550 | 1,550 | 1,530 | 1,550 | 0% | 9,500 | - | -1.71% | - | - |
| 12/20 | 1,530 | 1,560 | 1,530 | 1,550 | +1.31% | 6,700 | - | -1.52% | - | - |
| 12/19 | 1,530 | 1,550 | 1,510 | 1,530 | -0.65% | 5,900 | - | -2.8% | - | - |
| 12/16 | 1,590 | 1,590 | 1,530 | 1,540 | -1.91% | 6,500 | - | -2.28% | - | - |
| 12/15 | 1,610 | 1,610 | 1,570 | 1,570 | -1.26% | 6,400 | - | -0.51% | - | - |
| 12/14 | 1,630 | 1,630 | 1,590 | 1,590 | -1.24% | 2,900 | - | +0.76% | - | - |
| 12/13 | 1,610 | 1,610 | 1,610 | 1,610 | -1.23% | 1,200 | - | +2.03% | - | - |
| 12/12 | 1,610 | 1,630 | 1,610 | 1,630 | +2.52% | 1,600 | - | +3.3% | - | - |
| 12/09 | 1,590 | 1,600 | 1,590 | 1,590 | -1.24% | 7,200 | - | +0.89% | - | - |
| 12/08 | 1,600 | 1,610 | 1,600 | 1,610 | 0% | 800 | - | +2.22% | - | - |
| 12/07 | 1,610 | 1,620 | 1,590 | 1,610 | +0.63% | 2,400 | - | +2.22% | - | - |
| 12/06 | 1,640 | 1,640 | 1,600 | 1,600 | -1.23% | 3,100 | - | +1.59% | - | - |
| 12/05 | 1,650 | 1,650 | 1,600 | 1,620 | -2.99% | 19,700 | - | +2.79% | - | - |
| 12/02 | 1,640 | 1,670 | 1,640 | 1,670 | +0.6% | 7,900 | - | +5.83% | - | - |
| 12/01 | 1,640 | 1,670 | 1,630 | 1,660 | +3.11% | 14,800 | - | +5.33% | - | - |
| 11/30 | 1,590 | 1,630 | 1,590 | 1,610 | +0.63% | 3,900 | - | +2.29% | - | - |
| 11/29 | 1,570 | 1,620 | 1,570 | 1,600 | +2.56% | 11,000 | - | +1.59% | - | - |
| 11/28 | 1,510 | 1,560 | 1,510 | 1,560 | +2.63% | 1,000 | - | -1.02% | - | - |
| 11/25 | 1,520 | 1,540 | 1,520 | 1,520 | -1.3% | 1,800 | - | -3.86% | - | - |
| 11/24 | 1,530 | 1,560 | 1,530 | 1,540 | -1.91% | 3,100 | - | -2.84% | - | - |
| 11/22 | 1,550 | 1,590 | 1,550 | 1,570 | +0.64% | 13,500 | - | -1.2% | - | - |
| 11/21 | 1,540 | 1,560 | 1,520 | 1,560 | +2.63% | 7,500 | - | -2.07% | - | - |
| 11/18 | 1,500 | 1,520 | 1,500 | 1,520 | 0% | 4,200 | - | -4.82% | - | - |
| 11/17 | 1,480 | 1,520 | 1,480 | 1,520 | +2.01% | 3,500 | - | -5.24% | - | - |
| 11/16 | 1,480 | 1,500 | 1,460 | 1,490 | +0.68% | 5,700 | - | -7.45% | - | - |
| 11/15 | 1,540 | 1,560 | 1,460 | 1,480 | -5.13% | 9,100 | - | -8.59% | - | - |
| 11/14 | 1,560 | 1,560 | 1,550 | 1,560 | -0.64% | 500 | - | -4.12% | - | - |
| 11/11 | 1,560 | 1,570 | 1,550 | 1,570 | -0.63% | 1,100 | - | -3.8% | - | - |
| 11/10 | 1,550 | 1,580 | 1,550 | 1,580 | -0.63% | 1,300 | - | -3.36% | - | - |
| 11/09 | 1,580 | 1,590 | 1,560 | 1,590 | +0.63% | 3,700 | - | -2.99% | - | - |
| 11/08 | 1,610 | 1,610 | 1,580 | 1,580 | -1.25% | 900 | - | -4.01% | - | - |
| 11/07 | 1,600 | 1,600 | 1,580 | 1,600 | 0% | 900 | - | -3.32% | - | - |
| 11/04 | 1,600 | 1,600 | 1,570 | 1,600 | +2.56% | 1,900 | - | -3.85% | - | - |
| 11/02 | 1,570 | 1,600 | 1,550 | 1,560 | -3.11% | 9,900 | - | -6.87% | - | - |
| 11/01 | 1,590 | 1,610 | 1,590 | 1,610 | +0.63% | 3,100 | - | -4.39% | - | - |
| 10/31 | 1,620 | 1,630 | 1,600 | 1,600 | -1.23% | 6,100 | - | -5.21% | - | - |
| 10/28 | 1,690 | 1,690 | 1,610 | 1,620 | -3.57% | 9,900 | - | -4.26% | - | - |
| 10/27 | 1,620 | 1,680 | 1,590 | 1,680 | +4.35% | 4,700 | - | -1% | - | - |
| 10/26 | 1,610 | 1,620 | 1,590 | 1,610 | 0% | 3,500 | - | -5.18% | - | - |
| 10/25 | 1,610 | 1,630 | 1,610 | 1,610 | -2.42% | 3,900 | - | -5.41% | - | - |
| 10/24 | 1,650 | 1,650 | 1,620 | 1,650 | +1.85% | 3,200 | - | -3% | - | - |
| 10/21 | 1,670 | 1,670 | 1,610 | 1,620 | -3.57% | 8,400 | - | -4.59% | - | - |
| 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% | - | - |
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。
