長野銀行（8521）の株価チャート
2012/01/25～2012/06/18
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 |
| 06/18 | 1,470 | 1,490 | 1,470 | 1,470 | +0.68% | 2,800 | - | +1.52% | - | - |
| 06/15 | 1,440 | 1,460 | 1,440 | 1,460 | +1.39% | 4,400 | - | +0.9% | - | - |
| 06/14 | 1,440 | 1,450 | 1,430 | 1,440 | -0.69% | 800 | - | -0.48% | - | - |
| 06/13 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 500 | - | +0.14% | - | - |
| 06/12 | 1,440 | 1,450 | 1,430 | 1,450 | -0.68% | 4,700 | - | +0.07% | - | - |
| 06/11 | 1,450 | 1,470 | 1,450 | 1,460 | 0% | 3,600 | - | +0.55% | - | - |
| 06/08 | 1,450 | 1,460 | 1,450 | 1,460 | -0.68% | 9,300 | - | +0.48% | - | - |
| 06/07 | 1,460 | 1,470 | 1,440 | 1,470 | +1.38% | 2,800 | - | +1.03% | - | - |
| 06/06 | 1,440 | 1,450 | 1,440 | 1,450 | +0.69% | 3,200 | - | -0.48% | - | - |
| 06/05 | 1,430 | 1,440 | 1,420 | 1,440 | +0.7% | 5,900 | - | -1.37% | - | - |
| 06/04 | 1,440 | 1,450 | 1,420 | 1,430 | -2.05% | 8,300 | - | -2.32% | - | - |
| 06/01 | 1,460 | 1,460 | 1,450 | 1,460 | +1.39% | 1,400 | - | -0.48% | - | - |
| 05/31 | 1,450 | 1,450 | 1,440 | 1,440 | -0.69% | 2,600 | - | -2.04% | - | - |
| 05/30 | 1,440 | 1,450 | 1,440 | 1,450 | +0.69% | 4,000 | - | -1.63% | - | - |
| 05/29 | 1,440 | 1,440 | 1,430 | 1,440 | 0% | 5,300 | - | -2.57% | - | - |
| 05/28 | 1,440 | 1,440 | 1,430 | 1,440 | 0% | 1,300 | - | -2.77% | - | - |
| 05/25 | 1,440 | 1,440 | 1,430 | 1,440 | 0% | 2,100 | - | -2.96% | - | - |
| 05/24 | 1,440 | 1,450 | 1,430 | 1,440 | 0% | 7,800 | - | -3.16% | - | - |
| 05/23 | 1,420 | 1,470 | 1,420 | 1,440 | +0.7% | 16,300 | - | -3.36% | - | - |
| 05/22 | 1,450 | 1,460 | 1,410 | 1,430 | -0.69% | 17,200 | - | -4.22% | - | - |
| 05/21 | 1,420 | 1,450 | 1,420 | 1,440 | 0% | 4,700 | - | -3.74% | - | - |
| 05/18 | 1,460 | 1,460 | 1,430 | 1,440 | -2.04% | 5,300 | - | -4% | - | - |
| 05/17 | 1,450 | 1,470 | 1,420 | 1,470 | +1.38% | 4,200 | - | -2.26% | - | - |
| 05/16 | 1,440 | 1,450 | 1,420 | 1,450 | +0.69% | 4,600 | - | -3.72% | - | - |
| 05/15 | 1,440 | 1,440 | 1,420 | 1,440 | -0.69% | 5,500 | - | -4.64% | - | - |
| 05/14 | 1,460 | 1,470 | 1,450 | 1,450 | -0.68% | 2,100 | - | -4.29% | - | - |
| 05/11 | 1,470 | 1,480 | 1,440 | 1,460 | -0.68% | 5,700 | - | -3.88% | - | - |
| 05/10 | 1,470 | 1,480 | 1,470 | 1,470 | 0% | 4,100 | - | -3.54% | - | - |
| 05/09 | 1,500 | 1,500 | 1,470 | 1,470 | -2.65% | 5,200 | - | -3.86% | - | - |
| 05/08 | 1,490 | 1,510 | 1,490 | 1,510 | +1.34% | 4,600 | - | -1.63% | - | - |
| 05/07 | 1,500 | 1,510 | 1,490 | 1,490 | -1.32% | 5,300 | - | -3.31% | - | - |
| 05/02 | 1,530 | 1,530 | 1,510 | 1,510 | -0.66% | 3,600 | - | -2.33% | - | - |
| 05/01 | 1,530 | 1,530 | 1,520 | 1,520 | -0.65% | 2,600 | - | -2.12% | - | - |
| 04/27 | 1,520 | 1,540 | 1,520 | 1,530 | 0% | 2,800 | - | -1.73% | - | - |
| 04/26 | 1,520 | 1,530 | 1,510 | 1,530 | +0.66% | 5,000 | - | -1.99% | - | - |
| 04/25 | 1,530 | 1,530 | 1,510 | 1,520 | 0% | 3,600 | - | -3% | - | - |
| 04/24 | 1,550 | 1,550 | 1,520 | 1,520 | -1.3% | 5,500 | - | -3.37% | - | - |
| 04/23 | 1,550 | 1,570 | 1,540 | 1,540 | -1.28% | 9,900 | - | -2.47% | - | - |
| 04/20 | 1,530 | 1,560 | 1,530 | 1,560 | +2.63% | 7,800 | - | -1.52% | - | - |
| 04/19 | 1,520 | 1,530 | 1,520 | 1,520 | 0% | 1,700 | - | -4.28% | - | - |
| 04/18 | 1,520 | 1,540 | 1,520 | 1,520 | +0.66% | 5,100 | - | -4.58% | - | - |
| 04/17 | 1,520 | 1,520 | 1,500 | 1,510 | -0.66% | 5,200 | - | -5.57% | - | - |
| 04/16 | 1,500 | 1,520 | 1,500 | 1,520 | +0.66% | 2,200 | - | -5.3% | - | - |
| 04/13 | 1,530 | 1,540 | 1,500 | 1,510 | 0% | 8,300 | - | -6.33% | - | - |
| 04/12 | 1,530 | 1,540 | 1,510 | 1,510 | -1.31% | 4,900 | - | -6.67% | - | - |
| 04/11 | 1,520 | 1,560 | 1,520 | 1,530 | 0% | 3,800 | - | -5.79% | - | - |
| 04/10 | 1,540 | 1,550 | 1,520 | 1,530 | +0.66% | 3,500 | - | -6.08% | - | - |
| 04/09 | 1,540 | 1,550 | 1,510 | 1,520 | -2.56% | 5,100 | - | -6.98% | - | - |
| 04/06 | 1,550 | 1,560 | 1,540 | 1,560 | 0% | 2,000 | - | -4.88% | - | - |
| 04/05 | 1,530 | 1,560 | 1,530 | 1,560 | 0% | 2,500 | - | -5.17% | - | - |
| 04/04 | 1,580 | 1,580 | 1,550 | 1,560 | -1.27% | 4,500 | - | -5.45% | - | - |
| 04/03 | 1,600 | 1,610 | 1,580 | 1,580 | -1.25% | 4,500 | - | -4.59% | - | - |
| 04/02 | 1,650 | 1,650 | 1,590 | 1,600 | -1.23% | 9,800 | - | -3.61% | - | - |
| 03/30 | 1,660 | 1,660 | 1,620 | 1,620 | -1.82% | 4,500 | - | -2.76% | - | - |
| 03/29 | 1,630 | 1,650 | 1,630 | 1,650 | +1.23% | 2,200 | - | -1.26% | - | - |
| 03/28 | 1,680 | 1,680 | 1,610 | 1,630 | -2.4% | 6,900 | - | -2.57% | - | - |
| 03/27 | 1,650 | 1,670 | 1,640 | 1,670 | +3.09% | 10,400 | - | -0.36% | - | - |
| 03/26 | 1,660 | 1,670 | 1,620 | 1,620 | -1.22% | 8,500 | - | -3.34% | - | - |
| 03/23 | 1,660 | 1,660 | 1,630 | 1,640 | -2.38% | 11,500 | - | -2.26% | - | - |
| 03/22 | 1,650 | 1,680 | 1,640 | 1,680 | +1.2% | 15,600 | - | 0% | - | - |
| 03/21 | 1,680 | 1,690 | 1,660 | 1,660 | -1.19% | 9,400 | - | -1.25% | - | - |
| 03/19 | 1,680 | 1,690 | 1,670 | 1,680 | +1.2% | 5,900 | - | -0.12% | - | - |
| 03/16 | 1,660 | 1,670 | 1,660 | 1,660 | 0% | 4,000 | - | -1.19% | - | - |
| 03/15 | 1,660 | 1,670 | 1,650 | 1,660 | +0.61% | 3,600 | - | -1.13% | - | - |
| 03/14 | 1,680 | 1,680 | 1,650 | 1,650 | -0.6% | 7,600 | - | -1.73% | - | - |
| 03/13 | 1,670 | 1,680 | 1,660 | 1,660 | -0.6% | 4,900 | - | -1.19% | - | - |
| 03/12 | 1,690 | 1,690 | 1,670 | 1,670 | -1.18% | 3,500 | - | -0.48% | - | - |
| 03/09 | 1,660 | 1,700 | 1,660 | 1,690 | +1.2% | 11,500 | - | +0.9% | - | - |
| 03/08 | 1,670 | 1,680 | 1,650 | 1,670 | +1.21% | 3,400 | - | -0.12% | - | - |
| 03/07 | 1,650 | 1,660 | 1,640 | 1,650 | 0% | 1,700 | - | -1.32% | - | - |
| 03/06 | 1,670 | 1,670 | 1,650 | 1,650 | -0.6% | 2,100 | - | -1.32% | - | - |
| 03/05 | 1,660 | 1,690 | 1,660 | 1,660 | -1.19% | 2,900 | - | -0.72% | - | - |
| 03/02 | 1,670 | 1,690 | 1,670 | 1,680 | +0.6% | 6,200 | - | +0.48% | - | - |
| 03/01 | 1,690 | 1,700 | 1,640 | 1,670 | -1.18% | 7,800 | - | 0% | - | - |
| 02/29 | 1,700 | 1,700 | 1,680 | 1,690 | -0.59% | 6,000 | - | +1.26% | - | - |
| 02/28 | 1,700 | 1,710 | 1,700 | 1,700 | 0% | 5,200 | - | +1.92% | - | - |
| 02/27 | 1,730 | 1,730 | 1,700 | 1,700 | -1.73% | 4,800 | - | +2.1% | - | - |
| 02/24 | 1,750 | 1,750 | 1,720 | 1,730 | -1.14% | 10,700 | - | +4.03% | - | - |
| 02/23 | 1,710 | 1,750 | 1,700 | 1,750 | +2.34% | 16,800 | - | +5.42% | - | - |
| 02/22 | 1,720 | 1,730 | 1,700 | 1,710 | +1.18% | 7,700 | - | +3.39% | - | - |
| 02/21 | 1,680 | 1,700 | 1,680 | 1,690 | 0% | 5,200 | - | +2.55% | - | - |
| 02/20 | 1,700 | 1,700 | 1,670 | 1,690 | +1.2% | 4,800 | - | +2.8% | - | - |
| 02/17 | 1,690 | 1,690 | 1,670 | 1,670 | -1.18% | 3,200 | - | +1.95% | - | - |
| 02/16 | 1,680 | 1,690 | 1,670 | 1,690 | -0.59% | 2,700 | - | +3.43% | - | - |
| 02/15 | 1,640 | 1,720 | 1,640 | 1,700 | +1.19% | 8,700 | - | +4.42% | - | - |
| 02/14 | 1,650 | 1,680 | 1,630 | 1,680 | +2.44% | 2,000 | - | +3.51% | - | - |
| 02/13 | 1,630 | 1,640 | 1,630 | 1,640 | +0.61% | 900 | - | +1.36% | - | - |
| 02/10 | 1,660 | 1,660 | 1,630 | 1,630 | -1.81% | 1,200 | - | +0.99% | - | - |
| 02/09 | 1,680 | 1,680 | 1,620 | 1,660 | -1.19% | 5,300 | - | +3.11% | - | - |
| 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% | - | - |
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。
