長野銀行（8521）の株価チャート
2012/05/18～2012/10/09
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 |
| 10/09 | 1,530 | 1,550 | 1,500 | 1,520 | +0.66% | 11,000 | - | +0.26% | - | - |
| 10/05 | 1,490 | 1,520 | 1,490 | 1,510 | -0.66% | 300 | - | -0.33% | - | - |
| 10/04 | 1,530 | 1,530 | 1,500 | 1,520 | +1.33% | 2,200 | - | +0.33% | - | - |
| 10/03 | 1,530 | 1,530 | 1,490 | 1,500 | -0.66% | 2,700 | - | -0.99% | - | - |
| 10/02 | 1,510 | 1,530 | 1,510 | 1,510 | -1.95% | 2,600 | - | -0.46% | - | - |
| 10/01 | 1,530 | 1,540 | 1,500 | 1,540 | 0% | 2,700 | - | +1.32% | - | - |
| 09/28 | 1,580 | 1,580 | 1,540 | 1,540 | -0.65% | 2,100 | - | +1.18% | - | - |
| 09/27 | 1,540 | 1,580 | 1,540 | 1,550 | -1.27% | 2,900 | - | +1.84% | - | - |
| 09/26 | 1,530 | 1,580 | 1,530 | 1,570 | +0.64% | 2,300 | - | +3.02% | - | - |
| 09/25 | 1,580 | 1,590 | 1,530 | 1,560 | -0.64% | 9,900 | - | +2.36% | - | - |
| 09/24 | 1,540 | 1,570 | 1,540 | 1,570 | +3.29% | 2,800 | - | +2.95% | - | - |
| 09/21 | 1,550 | 1,550 | 1,510 | 1,520 | -1.3% | 8,700 | - | -0.39% | - | - |
| 09/20 | 1,540 | 1,560 | 1,530 | 1,540 | 0% | 4,200 | - | +0.79% | - | - |
| 09/19 | 1,550 | 1,560 | 1,540 | 1,540 | 0% | 6,400 | - | +0.92% | - | - |
| 09/18 | 1,520 | 1,550 | 1,520 | 1,540 | +1.99% | 2,600 | - | +0.98% | - | - |
| 09/14 | 1,510 | 1,540 | 1,510 | 1,510 | 0% | 7,800 | - | -0.92% | - | - |
| 09/13 | 1,490 | 1,510 | 1,490 | 1,510 | +0.67% | 1,100 | - | -0.92% | - | - |
| 09/12 | 1,500 | 1,500 | 1,480 | 1,500 | +1.35% | 3,500 | - | -1.51% | - | - |
| 09/11 | 1,480 | 1,480 | 1,480 | 1,480 | -0.67% | 1,100 | - | -2.82% | - | - |
| 09/10 | 1,460 | 1,490 | 1,460 | 1,490 | +0.68% | 5,100 | - | -2.1% | - | - |
| 09/07 | 1,480 | 1,500 | 1,480 | 1,480 | +0.68% | 3,100 | - | -2.63% | - | - |
| 09/06 | 1,470 | 1,470 | 1,460 | 1,470 | 0% | 1,400 | - | -3.23% | - | - |
| 09/05 | 1,460 | 1,470 | 1,460 | 1,470 | +0.68% | 1,100 | - | -3.16% | - | - |
| 09/04 | 1,490 | 1,490 | 1,460 | 1,460 | -2.01% | 6,100 | - | -3.82% | - | - |
| 09/03 | 1,520 | 1,550 | 1,490 | 1,490 | -0.67% | 3,000 | - | -1.84% | - | - |
| 08/31 | 1,520 | 1,520 | 1,500 | 1,500 | -1.32% | 1,900 | - | -1.06% | - | - |
| 08/30 | 1,510 | 1,560 | 1,490 | 1,520 | 0% | 2,200 | - | +0.4% | - | - |
| 08/29 | 1,540 | 1,560 | 1,510 | 1,520 | -1.3% | 4,000 | - | +0.6% | - | - |
| 08/28 | 1,560 | 1,560 | 1,540 | 1,540 | -3.14% | 2,000 | - | +2.12% | - | - |
| 08/27 | 1,590 | 1,590 | 1,580 | 1,590 | +0.63% | 800 | - | +5.65% | - | - |
| 08/24 | 1,560 | 1,580 | 1,560 | 1,580 | +1.28% | 1,100 | - | +5.33% | - | - |
| 08/23 | 1,570 | 1,580 | 1,560 | 1,560 | -1.27% | 10,200 | - | +4.21% | - | - |
| 08/22 | 1,590 | 1,590 | 1,580 | 1,580 | -0.63% | 5,600 | - | +5.69% | - | - |
| 08/21 | 1,570 | 1,590 | 1,570 | 1,590 | +1.27% | 3,600 | - | +6.64% | - | - |
| 08/20 | 1,600 | 1,600 | 1,570 | 1,570 | -1.88% | 4,400 | - | +5.58% | - | - |
| 08/17 | 1,580 | 1,610 | 1,580 | 1,600 | +1.91% | 5,800 | - | +7.89% | - | - |
| 08/16 | 1,500 | 1,580 | 1,500 | 1,570 | +4.67% | 4,100 | - | +6.08% | - | - |
| 08/15 | 1,490 | 1,500 | 1,490 | 1,500 | -0.66% | 1,300 | - | +1.56% | - | - |
| 08/14 | 1,520 | 1,540 | 1,510 | 1,510 | 0% | 3,500 | - | +2.17% | - | - |
| 08/13 | 1,510 | 1,510 | 1,500 | 1,510 | 0% | 1,000 | - | +2.1% | - | - |
| 08/10 | 1,500 | 1,510 | 1,500 | 1,510 | +1.34% | 600 | - | +1.96% | - | - |
| 08/09 | 1,500 | 1,500 | 1,480 | 1,490 | 0% | 4,900 | - | +0.4% | - | - |
| 08/08 | 1,480 | 1,490 | 1,470 | 1,490 | +2.05% | 4,500 | - | +0.27% | - | - |
| 08/07 | 1,450 | 1,470 | 1,440 | 1,460 | +1.39% | 1,800 | - | -2.01% | - | - |
| 08/06 | 1,460 | 1,470 | 1,440 | 1,440 | -0.69% | 3,600 | - | -3.68% | - | - |
| 08/03 | 1,450 | 1,470 | 1,450 | 1,450 | 0% | 2,600 | - | -3.46% | - | - |
| 08/02 | 1,480 | 1,480 | 1,450 | 1,450 | -2.03% | 4,100 | - | -3.85% | - | - |
| 08/01 | 1,450 | 1,480 | 1,450 | 1,480 | +2.07% | 2,700 | - | -2.18% | - | - |
| 07/31 | 1,460 | 1,460 | 1,440 | 1,450 | 0% | 3,100 | - | -4.35% | - | - |
| 07/30 | 1,450 | 1,460 | 1,440 | 1,450 | +0.69% | 3,100 | - | -4.54% | - | - |
| 07/27 | 1,450 | 1,450 | 1,440 | 1,440 | -0.69% | 4,700 | - | -5.45% | - | - |
| 07/26 | 1,450 | 1,450 | 1,440 | 1,450 | +1.4% | 2,800 | - | -5.1% | - | - |
| 07/25 | 1,460 | 1,470 | 1,430 | 1,430 | -2.72% | 3,900 | - | -6.54% | - | - |
| 07/24 | 1,490 | 1,490 | 1,460 | 1,470 | 0% | 4,000 | - | -4.11% | - | - |
| 07/23 | 1,500 | 1,510 | 1,470 | 1,470 | -2% | 16,200 | - | -4.11% | - | - |
| 07/20 | 1,500 | 1,500 | 1,480 | 1,500 | -0.66% | 7,900 | - | -2.09% | - | - |
| 07/19 | 1,500 | 1,520 | 1,500 | 1,510 | +1.34% | 5,000 | - | -1.31% | - | - |
| 07/18 | 1,480 | 1,500 | 1,480 | 1,490 | +0.68% | 3,600 | - | -2.49% | - | - |
| 07/17 | 1,470 | 1,510 | 1,470 | 1,480 | 0% | 2,800 | - | -3.01% | - | - |
| 07/13 | 1,510 | 1,510 | 1,480 | 1,480 | -1.99% | 4,200 | - | -2.95% | - | - |
| 07/12 | 1,510 | 1,520 | 1,510 | 1,510 | 0% | 1,000 | - | -0.92% | - | - |
| 07/11 | 1,510 | 1,540 | 1,510 | 1,510 | -0.66% | 2,600 | - | -0.85% | - | - |
| 07/10 | 1,530 | 1,540 | 1,520 | 1,520 | -1.3% | 3,600 | - | 0% | - | - |
| 07/09 | 1,520 | 1,570 | 1,520 | 1,540 | -0.65% | 1,900 | - | +1.52% | - | - |
| 07/06 | 1,550 | 1,580 | 1,550 | 1,550 | -1.9% | 2,900 | - | +2.45% | - | - |
| 07/05 | 1,590 | 1,590 | 1,570 | 1,580 | +1.28% | 1,400 | - | +4.71% | - | - |
| 07/04 | 1,590 | 1,590 | 1,560 | 1,560 | -0.64% | 1,100 | - | +3.72% | - | - |
| 07/03 | 1,580 | 1,580 | 1,560 | 1,570 | -1.26% | 5,100 | - | +4.74% | - | - |
| 07/02 | 1,620 | 1,620 | 1,570 | 1,590 | -1.24% | 4,000 | - | +6.43% | - | - |
| 06/29 | 1,620 | 1,620 | 1,590 | 1,610 | +0.63% | 22,600 | - | +8.2% | - | - |
| 06/28 | 1,560 | 1,600 | 1,560 | 1,600 | +1.27% | 8,700 | - | +8.04% | - | - |
| 06/27 | 1,550 | 1,590 | 1,540 | 1,580 | +1.94% | 5,200 | - | +7.12% | - | - |
| 06/26 | 1,540 | 1,560 | 1,540 | 1,550 | +0.65% | 3,300 | - | +5.51% | - | - |
| 06/25 | 1,530 | 1,550 | 1,530 | 1,540 | -0.65% | 2,700 | - | +5.19% | - | - |
| 06/22 | 1,510 | 1,550 | 1,510 | 1,550 | 0% | 10,900 | - | +6.16% | - | - |
| 06/21 | 1,530 | 1,550 | 1,520 | 1,550 | +1.97% | 10,900 | - | +6.46% | - | - |
| 06/20 | 1,500 | 1,520 | 1,490 | 1,520 | +2.01% | 5,700 | - | +4.61% | - | - |
| 06/19 | 1,470 | 1,490 | 1,470 | 1,490 | +1.36% | 1,600 | - | +2.76% | - | - |
| 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% | - | - |
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。
