長野銀行（8521）の株価チャート
2013/01/11～2013/06/07
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 |
| 2013 |
| 06/07 | 1,660 | 1,680 | 1,630 | 1,650 | -1.2% | 10,600 | 152億4765万 | -8.99% | 6.15 | 0.32 |
| 06/06 | 1,660 | 1,700 | 1,650 | 1,670 | -1.18% | 4,500 | 154億3247万 | -8.24% | 6.22 | 0.33 |
| 06/05 | 1,690 | 1,730 | 1,690 | 1,690 | -1.17% | 6,600 | 156億1729万 | -7.5% | 6.29 | 0.33 |
| 06/04 | 1,700 | 1,710 | 1,650 | 1,710 | +0.59% | 12,500 | 158億211万 | -6.71% | 6.37 | 0.34 |
| 06/03 | 1,740 | 1,740 | 1,700 | 1,700 | -2.3% | 6,900 | 157億970万 | -7.61% | 6.33 | 0.33 |
| 05/31 | 1,740 | 1,760 | 1,730 | 1,740 | +1.75% | 5,300 | 160億7934万 | -5.84% | 6.48 | 0.34 |
| 05/30 | 1,720 | 1,740 | 1,700 | 1,710 | -1.16% | 15,800 | 158億211万 | -7.77% | 6.37 | 0.34 |
| 05/29 | 1,750 | 1,760 | 1,710 | 1,730 | 0% | 8,900 | 159億8693万 | -7.04% | 6.44 | 0.34 |
| 05/28 | 1,730 | 1,750 | 1,730 | 1,730 | -0.57% | 5,900 | 159億8693万 | -7.29% | 6.44 | 0.34 |
| 05/27 | 1,770 | 1,780 | 1,740 | 1,740 | -1.69% | 9,000 | 160億7934万 | -7% | 6.48 | 0.34 |
| 05/24 | 1,750 | 1,830 | 1,730 | 1,770 | +4.12% | 20,900 | 163億5657万 | -5.7% | 6.59 | 0.35 |
| 05/23 | 1,920 | 1,930 | 1,640 | 1,700 | -11.46% | 26,600 | 157億970万 | -9.57% | 6.33 | 0.33 |
| 05/22 | 1,910 | 1,940 | 1,910 | 1,920 | +1.05% | 16,600 | 177億4272万 | +1.75% | 7.15 | 0.38 |
| 05/21 | 1,900 | 1,900 | 1,890 | 1,900 | +0.53% | 5,900 | 175億5790万 | +0.74% | 7.08 | 0.37 |
| 05/20 | 1,910 | 1,910 | 1,870 | 1,890 | 0% | 6,800 | 174億6549万 | +0.11% | 7.04 | 0.37 |
| 05/17 | 1,910 | 1,910 | 1,880 | 1,890 | -1.05% | 9,900 | 174億6549万 | +0.11% | 7.04 | 0.37 |
| 05/16 | 1,910 | 1,920 | 1,870 | 1,910 | 0% | 10,000 | 176億5031万 | +1.11% | 7.11 | 0.37 |
| 05/15 | 1,910 | 1,930 | 1,910 | 1,910 | -1.04% | 6,000 | 176億5031万 | +1.11% | 7.11 | 0.37 |
| 05/14 | 1,920 | 1,940 | 1,910 | 1,930 | 0% | 7,200 | 178億3513万 | +2.17% | 7.19 | 0.38 |
| 05/13 | 1,950 | 1,960 | 1,910 | 1,930 | -0.52% | 9,500 | 178億3513万 | +2.44% | 7.19 | 0.38 |
| 05/10 | 1,910 | 1,950 | 1,900 | 1,940 | +2.11% | 11,600 | 179億2754万 | +3.41% | 7.23 | 0.38 |
| 05/09 | 1,930 | 1,930 | 1,900 | 1,900 | -0.52% | 8,200 | 175億5790万 | +1.82% | 7.08 | 0.37 |
| 05/08 | 1,900 | 1,930 | 1,900 | 1,910 | +0.53% | 7,500 | 176億5031万 | +2.69% | 7.11 | 0.37 |
| 05/07 | 1,860 | 1,900 | 1,860 | 1,900 | +2.7% | 6,300 | 175億5790万 | +2.37% | 7.08 | 0.37 |
| 05/02 | 1,840 | 1,850 | 1,820 | 1,850 | +1.09% | 7,300 | 170億9585万 | -0.22% | 6.89 | 0.36 |
| 05/01 | 1,830 | 1,850 | 1,820 | 1,830 | -0.54% | 4,200 | 169億1103万 | -1.29% | 6.82 | 0.36 |
| 04/30 | 1,870 | 1,880 | 1,840 | 1,840 | -0.54% | 5,300 | 170億344万 | -0.86% | 6.85 | 0.36 |
| 04/26 | 1,890 | 1,890 | 1,840 | 1,850 | -2.12% | 10,700 | 170億9585万 | -0.38% | 6.89 | 0.36 |
| 04/25 | 1,880 | 1,900 | 1,870 | 1,890 | +0.53% | 6,800 | 174億6549万 | +1.72% | 7.04 | 0.37 |
| 04/24 | 1,890 | 1,890 | 1,870 | 1,880 | -0.53% | 5,700 | 173億7308万 | +1.18% | 7 | 0.37 |
| 04/23 | 1,890 | 1,890 | 1,870 | 1,890 | 0% | 9,700 | 174億6549万 | +1.72% | 7.04 | 0.37 |
| 04/22 | 1,880 | 1,910 | 1,880 | 1,890 | +2.16% | 6,500 | 174億6549万 | +1.83% | 7.04 | 0.37 |
| 04/19 | 1,880 | 1,880 | 1,850 | 1,850 | -1.07% | 6,700 | 170億9585万 | -0.05% | 6.89 | 0.36 |
| 04/18 | 1,860 | 1,890 | 1,860 | 1,870 | -0.53% | 5,200 | 172億8067万 | +1.03% | 6.97 | 0.37 |
| 04/17 | 1,850 | 1,900 | 1,850 | 1,880 | +1.62% | 8,200 | 173億7308万 | +1.62% | 7 | 0.37 |
| 04/16 | 1,850 | 1,880 | 1,830 | 1,850 | -1.6% | 7,500 | 170億9585万 | -0.05% | 6.89 | 0.36 |
| 04/15 | 1,880 | 1,890 | 1,850 | 1,880 | -1.05% | 4,000 | 173億7308万 | +1.51% | 7 | 0.37 |
| 04/12 | 1,910 | 1,920 | 1,890 | 1,900 | -1.55% | 5,300 | 175億5790万 | +2.7% | 7.08 | 0.37 |
| 04/11 | 1,900 | 1,930 | 1,900 | 1,930 | +1.05% | 5,700 | 178億3513万 | +4.55% | 7.19 | 0.38 |
| 04/10 | 1,910 | 1,920 | 1,900 | 1,910 | +0.53% | 6,900 | 176億5031万 | +3.69% | 7.11 | 0.37 |
| 04/09 | 1,900 | 1,920 | 1,900 | 1,900 | -1.04% | 8,400 | 175億5790万 | +3.43% | 7.08 | 0.37 |
| 04/08 | 1,900 | 1,920 | 1,880 | 1,920 | +1.05% | 15,600 | 177億4272万 | +4.8% | 7.15 | 0.38 |
| 04/05 | 1,860 | 1,910 | 1,860 | 1,900 | +4.4% | 19,300 | 175億5790万 | +4% | 7.08 | 0.37 |
| 04/04 | 1,730 | 1,820 | 1,710 | 1,820 | +5.81% | 6,700 | 168億1862万 | -0.11% | 6.78 | 0.36 |
| 04/03 | 1,690 | 1,730 | 1,690 | 1,720 | +1.18% | 9,300 | 158億9452万 | -5.49% | 6.41 | 0.34 |
| 04/02 | 1,700 | 1,740 | 1,700 | 1,700 | -2.3% | 9,200 | 157億970万 | -6.64% | 6.33 | 0.33 |
| 04/01 | 1,820 | 1,840 | 1,730 | 1,740 | -3.87% | 7,300 | 160億7934万 | -4.61% | 6.48 | 0.34 |
| 03/29 | 1,860 | 1,860 | 1,810 | 1,810 | -1.63% | 7,600 | 167億2621万 | -0.82% | 6.09 | 0.37 |
| 03/28 | 1,850 | 1,860 | 1,830 | 1,840 | -1.08% | 5,500 | 170億344万 | +0.88% | 6.19 | 0.38 |
| 03/27 | 1,850 | 1,870 | 1,830 | 1,860 | -0.53% | 7,100 | 171億8826万 | +2.14% | 6.26 | 0.38 |
| 03/26 | 1,890 | 1,890 | 1,860 | 1,870 | -0.53% | 11,700 | 172億8067万 | +2.86% | 6.3 | 0.38 |
| 03/25 | 1,910 | 1,910 | 1,880 | 1,880 | +0.53% | 6,000 | 173億7308万 | +3.64% | 6.33 | 0.39 |
| 03/22 | 1,910 | 1,910 | 1,870 | 1,870 | -1.58% | 16,300 | 172億8067万 | +3.54% | 6.3 | 0.38 |
| 03/21 | 1,890 | 1,920 | 1,890 | 1,900 | +1.06% | 14,300 | 175億5790万 | +5.56% | 6.4 | 0.39 |
| 03/19 | 1,840 | 1,890 | 1,840 | 1,880 | +2.73% | 11,100 | 173億7308万 | +4.79% | 6.33 | 0.39 |
| 03/18 | 1,810 | 1,840 | 1,790 | 1,830 | +3.98% | 20,200 | 169億1103万 | +2.18% | 6.16 | 0.38 |
| 03/15 | 1,890 | 1,890 | 1,760 | 1,760 | -4.86% | 45,500 | 162億6416万 | -1.62% | 5.93 | 0.36 |
| 03/14 | 1,880 | 1,880 | 1,850 | 1,850 | -0.54% | 5,600 | 170億9585万 | +3.35% | 6.23 | 0.38 |
| 03/13 | 1,890 | 1,890 | 1,850 | 1,860 | -2.11% | 6,400 | 171億8826万 | +3.91% | 6.26 | 0.38 |
| 03/12 | 1,890 | 1,950 | 1,890 | 1,900 | +1.6% | 15,600 | 175億5790万 | +6.44% | 6.4 | 0.39 |
| 03/11 | 1,830 | 1,900 | 1,830 | 1,870 | +2.19% | 15,900 | 172億8067万 | +5.17% | 6.3 | 0.38 |
| 03/08 | 1,800 | 1,840 | 1,800 | 1,830 | +1.1% | 21,800 | 169億1103万 | +3.39% | 6.16 | 0.38 |
| 03/07 | 1,810 | 1,840 | 1,810 | 1,810 | 0% | 11,900 | 167億2621万 | +2.72% | 6.09 | 0.37 |
| 03/06 | 1,820 | 1,830 | 1,810 | 1,810 | +1.12% | 10,100 | 167億2621万 | +3.08% | 6.09 | 0.37 |
| 03/05 | 1,800 | 1,820 | 1,790 | 1,790 | 0% | 6,400 | 165億4139万 | +2.23% | 6.03 | 0.37 |
| 03/04 | 1,800 | 1,810 | 1,790 | 1,790 | 0% | 14,600 | 165億4139万 | +2.64% | 6.03 | 0.37 |
| 03/01 | 1,780 | 1,790 | 1,780 | 1,790 | +0.56% | 3,400 | 165億4139万 | +2.99% | 6.03 | 0.37 |
| 02/28 | 1,750 | 1,790 | 1,750 | 1,780 | +1.71% | 8,700 | 164億4898万 | +2.83% | 5.99 | 0.37 |
| 02/27 | 1,760 | 1,770 | 1,750 | 1,750 | -0.57% | 4,500 | 161億7175万 | +1.51% | 5.89 | 0.36 |
| 02/26 | 1,760 | 1,780 | 1,760 | 1,760 | -1.12% | 5,300 | 162億6416万 | +2.33% | 5.93 | 0.36 |
| 02/25 | 1,760 | 1,790 | 1,760 | 1,780 | +1.14% | 11,400 | 164億4898万 | +3.79% | 5.99 | 0.37 |
| 02/22 | 1,750 | 1,770 | 1,750 | 1,760 | -0.56% | 13,000 | 162億6416万 | +2.92% | 5.93 | 0.36 |
| 02/21 | 1,780 | 1,780 | 1,770 | 1,770 | -0.56% | 8,700 | 163億5657万 | +3.87% | 5.96 | 0.36 |
| 02/20 | 1,770 | 1,810 | 1,770 | 1,780 | +0.56% | 15,400 | 164億4898万 | +4.89% | 5.99 | 0.37 |
| 02/19 | 1,780 | 1,790 | 1,770 | 1,770 | -0.56% | 4,700 | 163億5657万 | +4.73% | 5.96 | 0.36 |
| 02/18 | 1,710 | 1,790 | 1,710 | 1,780 | +5.33% | 7,700 | 164億4898万 | +5.7% | 5.99 | 0.37 |
| 02/15 | 1,720 | 1,730 | 1,680 | 1,690 | -1.74% | 7,700 | 156億1729万 | +0.84% | 5.69 | 0.35 |
| 02/14 | 1,720 | 1,740 | 1,720 | 1,720 | -1.15% | 5,500 | 158億9452万 | +2.87% | 5.79 | 0.35 |
| 02/13 | 1,780 | 1,790 | 1,740 | 1,740 | -3.33% | 5,400 | 160億7934万 | +4.38% | 5.86 | 0.36 |
| 02/12 | 1,800 | 1,840 | 1,780 | 1,800 | +0.56% | 8,200 | 166億3380万 | +8.3% | 6.06 | 0.37 |
| 02/08 | 1,810 | 1,810 | 1,770 | 1,790 | 0% | 5,500 | 165億4139万 | +8.22% | 6.03 | 0.37 |
| 02/07 | 1,800 | 1,830 | 1,760 | 1,790 | -2.19% | 10,200 | 165億4139万 | +8.95% | 6.03 | 0.37 |
| 02/06 | 1,820 | 1,850 | 1,770 | 1,830 | +5.17% | 13,800 | 169億1103万 | +12.13% | 6.16 | 0.38 |
| 02/05 | 1,690 | 1,750 | 1,690 | 1,740 | +0.58% | 8,700 | 160億7934万 | +7.41% | 5.86 | 0.36 |
| 02/04 | 1,680 | 1,750 | 1,680 | 1,730 | +4.22% | 17,000 | 159億8693万 | +7.32% | 5.82 | 0.36 |
| 02/01 | 1,660 | 1,670 | 1,660 | 1,660 | +0.61% | 3,300 | 153億4006万 | +3.49% | 5.59 | 0.34 |
| 01/31 | 1,650 | 1,660 | 1,640 | 1,650 | -0.6% | 8,100 | 152億4765万 | +3.19% | 5.55 | 0.34 |
| 01/30 | 1,670 | 1,670 | 1,650 | 1,660 | -0.6% | 7,500 | 153億4006万 | +4.14% | 5.59 | 0.34 |
| 01/29 | 1,660 | 1,670 | 1,650 | 1,670 | +3.09% | 12,800 | 154億3247万 | +5.23% | 5.62 | 0.34 |
| 01/28 | 1,640 | 1,640 | 1,620 | 1,620 | -0.61% | 4,900 | 149億7042万 | +2.6% | 5.45 | 0.33 |
| 01/25 | 1,650 | 1,660 | 1,630 | 1,630 | +0.62% | 6,200 | 150億6283万 | +3.62% | 5.49 | 0.33 |
| 01/24 | 1,620 | 1,620 | 1,600 | 1,620 | +0.62% | 5,500 | 149億7042万 | +3.38% | 5.45 | 0.33 |
| 01/23 | 1,610 | 1,630 | 1,600 | 1,610 | -1.83% | 17,400 | 148億7801万 | +3.07% | 5.42 | 0.33 |
| 01/22 | 1,670 | 1,680 | 1,620 | 1,640 | -0.61% | 17,100 | 151億5524万 | +5.33% | 5.52 | 0.34 |
| 01/21 | 1,660 | 1,670 | 1,640 | 1,650 | +0.61% | 6,300 | 152億4765万 | +6.38% | 5.55 | 0.34 |
| 01/18 | 1,620 | 1,640 | 1,610 | 1,640 | +1.86% | 9,500 | 151億5524万 | +6.22% | 5.52 | 0.34 |
| 01/17 | 1,610 | 1,620 | 1,590 | 1,610 | +0.63% | 4,800 | 148億7801万 | +4.68% | 5.42 | 0.33 |
| 01/16 | 1,600 | 1,620 | 1,600 | 1,600 | -0.62% | 9,100 | 147億8560万 | +4.3% | 5.39 | 0.33 |
| 01/15 | 1,620 | 1,620 | 1,600 | 1,610 | 0% | 4,800 | 148億7801万 | +5.23% | 5.42 | 0.33 |
| 01/11 | 1,620 | 1,620 | 1,600 | 1,610 | +0.63% | 5,100 | 148億7801万 | +5.57% | 5.42 | 0.33 |
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。
