長野銀行（8521）の株価チャート
2014/02/03～2014/06/27
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 |
| 2014 |
| 06/27 | 1,880 | 1,880 | 1,860 | 1,860 | -1.59% | 16,100 | 171億8826万 | +1.25% | 6.19 | 0.28 |
| 06/26 | 1,890 | 1,900 | 1,880 | 1,890 | +0.53% | 8,700 | 174億6549万 | +2.94% | 6.29 | 0.29 |
| 06/25 | 1,880 | 1,890 | 1,870 | 1,880 | 0% | 5,500 | 173億7308万 | +2.51% | 6.26 | 0.29 |
| 06/24 | 1,880 | 1,890 | 1,860 | 1,880 | +0.53% | 9,900 | 173億7308万 | +2.73% | 6.26 | 0.29 |
| 06/23 | 1,870 | 1,880 | 1,860 | 1,870 | 0% | 8,500 | 172億8067万 | +2.47% | 6.22 | 0.28 |
| 06/20 | 1,870 | 1,890 | 1,850 | 1,870 | +0.54% | 16,700 | 172億8067万 | +2.69% | 6.22 | 0.28 |
| 06/19 | 1,860 | 1,870 | 1,860 | 1,860 | 0% | 7,900 | 171億8826万 | +2.37% | 6.19 | 0.28 |
| 06/18 | 1,840 | 1,870 | 1,840 | 1,860 | +0.54% | 6,400 | 171億8826万 | +2.54% | 6.19 | 0.28 |
| 06/17 | 1,840 | 1,850 | 1,830 | 1,850 | +1.09% | 3,600 | 170億9585万 | +2.21% | 6.16 | 0.28 |
| 06/16 | 1,830 | 1,840 | 1,820 | 1,830 | 0% | 4,600 | 169億1103万 | +1.22% | 6.09 | 0.28 |
| 06/13 | 1,810 | 1,830 | 1,800 | 1,830 | 0% | 18,300 | 169億1103万 | +1.39% | 6.09 | 0.28 |
| 06/12 | 1,820 | 1,840 | 1,820 | 1,830 | 0% | 2,000 | 169億1103万 | +1.55% | 6.09 | 0.28 |
| 06/11 | 1,810 | 1,840 | 1,810 | 1,830 | +1.1% | 7,100 | 169億1103万 | +1.67% | 6.09 | 0.28 |
| 06/10 | 1,810 | 1,820 | 1,800 | 1,810 | +0.56% | 7,600 | 167億2621万 | +0.72% | 6.02 | 0.28 |
| 06/09 | 1,820 | 1,820 | 1,800 | 1,800 | -0.55% | 2,800 | 166億3380万 | +0.17% | 5.99 | 0.27 |
| 06/06 | 1,800 | 1,810 | 1,800 | 1,810 | +0.56% | 3,400 | 167億2621万 | +0.72% | 6.02 | 0.28 |
| 06/05 | 1,810 | 1,810 | 1,790 | 1,800 | -0.55% | 6,800 | 166億3380万 | +0.22% | 5.99 | 0.27 |
| 06/04 | 1,800 | 1,810 | 1,790 | 1,810 | 0% | 10,600 | 167億2621万 | +0.78% | 6.02 | 0.28 |
| 06/03 | 1,820 | 1,820 | 1,810 | 1,810 | 0% | 2,900 | 167億2621万 | +0.78% | 6.02 | 0.28 |
| 06/02 | 1,820 | 1,830 | 1,780 | 1,810 | +0.56% | 6,200 | 167億2621万 | +0.78% | 6.02 | 0.28 |
| 05/30 | 1,800 | 1,800 | 1,780 | 1,800 | -1.1% | 5,300 | 166億3380万 | +0.17% | 5.99 | 0.27 |
| 05/29 | 1,820 | 1,820 | 1,820 | 1,820 | -1.09% | 1,100 | 168億1862万 | +1.17% | 6.06 | 0.28 |
| 05/28 | 1,830 | 1,840 | 1,830 | 1,840 | 0% | 2,000 | 170億344万 | +2.28% | 6.12 | 0.28 |
| 05/27 | 1,840 | 1,840 | 1,820 | 1,840 | 0% | 2,000 | 170億344万 | +2.39% | 6.12 | 0.28 |
| 05/26 | 1,850 | 1,850 | 1,830 | 1,840 | 0% | 5,300 | 170億344万 | +2.45% | 6.12 | 0.28 |
| 05/23 | 1,850 | 1,850 | 1,820 | 1,840 | +1.1% | 8,700 | 170億344万 | +2.62% | 6.12 | 0.28 |
| 05/22 | 1,780 | 1,850 | 1,780 | 1,820 | +2.25% | 11,000 | 168億1862万 | +1.73% | 6.06 | 0.28 |
| 05/21 | 1,760 | 1,780 | 1,760 | 1,780 | +0.56% | 2,900 | 164億4898万 | -0.34% | 5.92 | 0.27 |
| 05/20 | 1,780 | 1,790 | 1,770 | 1,770 | 0% | 3,300 | 163億5657万 | -0.78% | 5.89 | 0.27 |
| 05/19 | 1,780 | 1,780 | 1,770 | 1,770 | +0.57% | 2,200 | 163億5657万 | -0.78% | 5.89 | 0.27 |
| 05/16 | 1,780 | 1,780 | 1,760 | 1,760 | -1.12% | 7,300 | 162億6416万 | -1.35% | 5.86 | 0.27 |
| 05/15 | 1,780 | 1,780 | 1,770 | 1,780 | 0% | 5,300 | 164億4898万 | -0.34% | 5.92 | 0.27 |
| 05/14 | 1,770 | 1,780 | 1,770 | 1,780 | -0.56% | 3,300 | 164億4898万 | -0.45% | 5.92 | 0.27 |
| 05/13 | 1,760 | 1,790 | 1,760 | 1,790 | +1.7% | 2,000 | 165億4139万 | -0.11% | 5.96 | 0.27 |
| 05/12 | 1,770 | 1,780 | 1,760 | 1,760 | 0% | 3,600 | 162億6416万 | -1.95% | 5.86 | 0.27 |
| 05/09 | 1,760 | 1,790 | 1,760 | 1,760 | 0% | 3,400 | 162億6416万 | -2.06% | 5.86 | 0.27 |
| 05/08 | 1,750 | 1,770 | 1,750 | 1,760 | 0% | 3,600 | 162億6416万 | -2.28% | 5.86 | 0.27 |
| 05/07 | 1,790 | 1,790 | 1,750 | 1,760 | -2.76% | 6,400 | 162億6416万 | -2.44% | 5.86 | 0.27 |
| 05/02 | 1,800 | 1,810 | 1,800 | 1,810 | 0% | 2,900 | 167億2621万 | +0.11% | 6.02 | 0.28 |
| 05/01 | 1,810 | 1,820 | 1,800 | 1,810 | +1.12% | 6,200 | 167億2621万 | +0.06% | 6.02 | 0.28 |
| 04/30 | 1,810 | 1,810 | 1,780 | 1,790 | 0% | 2,600 | 165億4139万 | -1.1% | 5.96 | 0.27 |
| 04/28 | 1,790 | 1,800 | 1,780 | 1,790 | -1.1% | 1,700 | 165億4139万 | -1.16% | 5.96 | 0.27 |
| 04/25 | 1,820 | 1,830 | 1,810 | 1,810 | -0.55% | 1,600 | 167億2621万 | -0.11% | 6.02 | 0.28 |
| 04/24 | 1,830 | 1,830 | 1,820 | 1,820 | -0.55% | 1,600 | 168億1862万 | +0.61% | 6.06 | 0.28 |
| 04/23 | 1,840 | 1,840 | 1,820 | 1,830 | -0.54% | 6,300 | 169億1103万 | +1.27% | 6.09 | 0.28 |
| 04/22 | 1,830 | 1,840 | 1,830 | 1,840 | +1.1% | 4,000 | 170億344万 | +1.88% | 6.12 | 0.28 |
| 04/21 | 1,800 | 1,820 | 1,800 | 1,820 | +1.11% | 1,700 | 168億1862万 | +0.94% | 6.06 | 0.28 |
| 04/18 | 1,820 | 1,820 | 1,780 | 1,800 | 0% | 5,100 | 166億3380万 | -0.11% | 5.99 | 0.27 |
| 04/17 | 1,790 | 1,820 | 1,790 | 1,800 | +1.69% | 5,100 | 166億3380万 | -0.22% | 5.99 | 0.27 |
| 04/16 | 1,750 | 1,780 | 1,750 | 1,770 | +1.14% | 4,700 | 163億5657万 | -1.88% | 5.89 | 0.27 |
| 04/15 | 1,740 | 1,750 | 1,740 | 1,750 | +0.57% | 3,300 | 161億7175万 | -3.1% | 5.82 | 0.27 |
| 04/14 | 1,730 | 1,770 | 1,730 | 1,740 | 0% | 6,200 | 160億7934万 | -3.81% | 5.79 | 0.26 |
| 04/11 | 1,750 | 1,770 | 1,740 | 1,740 | -1.14% | 6,100 | 160億7934万 | -4.03% | 5.79 | 0.26 |
| 04/10 | 1,780 | 1,790 | 1,760 | 1,760 | -0.56% | 3,200 | 162億6416万 | -3.08% | 5.86 | 0.27 |
| 04/09 | 1,800 | 1,800 | 1,770 | 1,770 | -1.67% | 6,100 | 163億5657万 | -2.64% | 5.89 | 0.27 |
| 04/08 | 1,850 | 1,850 | 1,800 | 1,800 | -2.7% | 4,500 | 166億3380万 | -1.1% | 5.99 | 0.27 |
| 04/07 | 1,840 | 1,860 | 1,840 | 1,850 | -0.54% | 4,600 | 170億9585万 | +1.59% | 6.16 | 0.28 |
| 04/04 | 1,850 | 1,880 | 1,850 | 1,860 | -1.06% | 8,500 | 171億8826万 | +2.2% | 6.19 | 0.28 |
| 04/03 | 1,810 | 1,900 | 1,800 | 1,880 | +3.87% | 19,600 | 173億7308万 | +3.35% | 6.26 | 0.29 |
| 04/02 | 1,860 | 1,860 | 1,800 | 1,810 | -2.16% | 21,000 | 167億2621万 | -0.44% | 6.02 | 0.28 |
| 04/01 | 1,850 | 1,860 | 1,820 | 1,850 | 0% | 7,200 | 170億9585万 | +1.76% | 6.16 | 0.28 |
| 03/31 | 1,860 | 1,860 | 1,830 | 1,850 | 0% | 6,300 | 170億9585万 | +1.87% | 6.71 | 0.35 |
| 03/28 | 1,840 | 1,850 | 1,820 | 1,850 | +1.09% | 8,800 | 170億9585万 | +1.98% | 6.71 | 0.35 |
| 03/27 | 1,820 | 1,840 | 1,720 | 1,830 | 0% | 10,800 | 169億1103万 | +0.99% | 6.63 | 0.35 |
| 03/26 | 1,840 | 1,840 | 1,820 | 1,830 | 0% | 6,600 | 169億1103万 | +1.1% | 6.63 | 0.35 |
| 03/25 | 1,810 | 1,830 | 1,800 | 1,830 | +1.67% | 8,000 | 169億1103万 | +1.22% | 6.63 | 0.35 |
| 03/24 | 1,770 | 1,800 | 1,770 | 1,800 | +3.45% | 13,400 | 166億3380万 | -0.28% | 6.53 | 0.34 |
| 03/20 | 1,800 | 1,800 | 1,730 | 1,740 | -2.25% | 18,200 | 160億7934万 | -3.49% | 6.31 | 0.33 |
| 03/19 | 1,780 | 1,800 | 1,780 | 1,780 | -0.56% | 12,200 | 164億4898万 | -1.33% | 6.45 | 0.34 |
| 03/18 | 1,790 | 1,800 | 1,780 | 1,790 | +0.56% | 9,800 | 165億4139万 | -0.83% | 6.49 | 0.34 |
| 03/17 | 1,810 | 1,820 | 1,770 | 1,780 | -1.11% | 8,400 | 164億4898万 | -1.39% | 6.45 | 0.34 |
| 03/14 | 1,810 | 1,820 | 1,800 | 1,800 | -1.64% | 18,400 | 166億3380万 | -0.33% | 6.53 | 0.34 |
| 03/13 | 1,820 | 1,830 | 1,820 | 1,830 | +1.1% | 2,600 | 169億1103万 | +1.44% | 6.63 | 0.35 |
| 03/12 | 1,820 | 1,830 | 1,810 | 1,810 | -1.09% | 5,200 | 167億2621万 | +0.44% | 6.56 | 0.35 |
| 03/11 | 1,810 | 1,830 | 1,810 | 1,830 | +0.55% | 8,600 | 169億1103万 | +1.72% | 6.63 | 0.35 |
| 03/10 | 1,830 | 1,830 | 1,810 | 1,820 | -1.09% | 3,800 | 168億1862万 | +1.11% | 6.6 | 0.35 |
| 03/07 | 1,820 | 1,840 | 1,820 | 1,840 | +1.1% | 9,700 | 170億344万 | +2.22% | 6.67 | 0.35 |
| 03/06 | 1,800 | 1,820 | 1,800 | 1,820 | +0.55% | 6,900 | 168億1862万 | +1.17% | 6.6 | 0.35 |
| 03/05 | 1,810 | 1,820 | 1,810 | 1,810 | -0.55% | 5,400 | 167億2621万 | +0.67% | 6.56 | 0.35 |
| 03/04 | 1,820 | 1,820 | 1,800 | 1,820 | 0% | 5,800 | 168億1862万 | +1.22% | 6.6 | 0.35 |
| 03/03 | 1,830 | 1,830 | 1,800 | 1,820 | -0.55% | 8,100 | 168億1862万 | +1.34% | 6.6 | 0.35 |
| 02/28 | 1,820 | 1,840 | 1,820 | 1,830 | 0% | 7,000 | 169億1103万 | +1.89% | 6.63 | 0.35 |
| 02/27 | 1,840 | 1,840 | 1,800 | 1,830 | -0.54% | 5,100 | 169億1103万 | +1.78% | 6.63 | 0.35 |
| 02/26 | 1,830 | 1,840 | 1,820 | 1,840 | +0.55% | 3,200 | 170億344万 | +2.22% | 6.67 | 0.35 |
| 02/25 | 1,800 | 1,830 | 1,800 | 1,830 | +1.67% | 6,000 | 169億1103万 | +1.55% | 6.63 | 0.35 |
| 02/24 | 1,800 | 1,800 | 1,790 | 1,800 | 0% | 5,900 | 166億3380万 | -0.22% | 6.53 | 0.34 |
| 02/21 | 1,800 | 1,810 | 1,790 | 1,800 | +1.12% | 14,100 | 166億3380万 | -0.33% | 6.53 | 0.34 |
| 02/20 | 1,780 | 1,800 | 1,780 | 1,780 | 0% | 4,900 | 164億4898万 | -1.55% | 6.45 | 0.34 |
| 02/19 | 1,790 | 1,800 | 1,780 | 1,780 | -0.56% | 1,400 | 164億4898万 | -1.77% | 6.45 | 0.34 |
| 02/18 | 1,750 | 1,790 | 1,750 | 1,790 | +1.7% | 10,800 | 165億4139万 | -1.38% | 6.49 | 0.34 |
| 02/17 | 1,760 | 1,760 | 1,750 | 1,760 | +1.15% | 4,400 | 162億6416万 | -3.19% | 6.38 | 0.34 |
| 02/14 | 1,780 | 1,790 | 1,740 | 1,740 | -2.25% | 11,300 | 160億7934万 | -4.5% | 6.31 | 0.33 |
| 02/13 | 1,790 | 1,790 | 1,780 | 1,780 | -0.56% | 2,700 | 164億4898万 | -2.52% | 6.45 | 0.34 |
| 02/12 | 1,790 | 1,800 | 1,790 | 1,790 | -0.56% | 5,300 | 165億4139万 | -2.08% | 6.49 | 0.34 |
| 02/10 | 1,800 | 1,800 | 1,780 | 1,800 | +0.56% | 6,000 | 166億3380万 | -1.64% | 6.53 | 0.34 |
| 02/07 | 1,780 | 1,790 | 1,770 | 1,790 | +1.13% | 5,600 | 165億4139万 | -2.24% | 6.49 | 0.34 |
| 02/06 | 1,770 | 1,780 | 1,760 | 1,770 | +0.57% | 5,500 | 163億5657万 | -3.38% | 6.42 | 0.34 |
| 02/05 | 1,760 | 1,790 | 1,750 | 1,760 | +0.57% | 9,600 | 162億6416万 | -4.03% | 6.38 | 0.34 |
| 02/04 | 1,780 | 1,800 | 1,750 | 1,750 | -4.89% | 16,900 | 161億7175万 | -4.68% | 6.34 | 0.33 |
| 02/03 | 1,830 | 1,850 | 1,820 | 1,840 | 0% | 6,000 | 170億344万 | +0.11% | 6.67 | 0.35 |
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。
