長野銀行（8521）の株価チャート
2014/03/19～2014/08/12
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 |
|---|
| 2014 |
| 08/12 | 188 | 189 | 187 | 188 | +1.08% | 18,000 | 173億7308万 | -0.53% | 6.26 | 0.29 |
| 08/11 | 187 | 187 | 186 | 186 | +1.09% | 24,000 | 171億8826万 | -1.59% | 6.19 | 0.28 |
| 08/08 | 187 | 187 | 184 | 184 | -1.6% | 32,000 | 170億344万 | -2.65% | 6.12 | 0.28 |
| 08/07 | 188 | 188 | 185 | 187 | 0% | 48,000 | 172億8067万 | -1.58% | 6.22 | 0.28 |
| 08/06 | 189 | 189 | 187 | 187 | -1.06% | 71,000 | 172億8067万 | -1.58% | 6.22 | 0.28 |
| 08/05 | 188 | 190 | 188 | 189 | +0.53% | 35,000 | 174億6549万 | -0.53% | 6.29 | 0.29 |
| 08/04 | 189 | 189 | 188 | 188 | -0.53% | 53,000 | 173億7308万 | -1.05% | 6.26 | 0.29 |
| 08/01 | 194 | 194 | 188 | 189 | -2.58% | 65,000 | 174億6549万 | -0.53% | 6.29 | 0.29 |
| 07/31 | 195 | 196 | 192 | 194 | 0% | 72,000 | 179億2754万 | +2.11% | 6.46 | 0.29 |
| 07/30 | 192 | 196 | 191 | 194 | +1.04% | 78,000 | 179億2754万 | +2.65% | 6.46 | 0.29 |
| 07/29 | 192 | 194 | 191 | 192 | -1.03% | 41,000 | 177億4272万 | +1.59% | 6.39 | 0.29 |
| 07/28 | 189 | 194 | 189 | 194 | +0.52% | 37,000 | 179億2754万 | +2.65% | 6.46 | 0.29 |
| 07/25 | 192 | 193 | 190 | 193 | +0.52% | 35,000 | 178億3513万 | +2.12% | 6.42 | 0.29 |
| 07/24 | 193 | 193 | 191 | 192 | -0.52% | 20,000 | 177億4272万 | +2.13% | 6.39 | 0.29 |
| 07/23 | 193 | 193 | 191 | 193 | 0% | 145,000 | 178億3513万 | +2.66% | 6.42 | 0.29 |
| 07/22 | 191 | 193 | 190 | 193 | +2.12% | 141,000 | 178億3513万 | +2.66% | 6.42 | 0.29 |
| 07/18 | 188 | 189 | 188 | 189 | +0.53% | 47,000 | 174億6549万 | +0.53% | 6.29 | 0.29 |
| 07/17 | 188 | 189 | 188 | 188 | +0.53% | 39,000 | 173億7308万 | +0.53% | 6.26 | 0.29 |
| 07/16 | 186 | 188 | 186 | 187 | -0.53% | 31,000 | 172億8067万 | 0% | 6.22 | 0.28 |
| 07/15 | 185 | 189 | 185 | 188 | +2.17% | 61,000 | 173億7308万 | +0.53% | 6.26 | 0.29 |
| 07/14 | 185 | 185 | 184 | 184 | -0.54% | 37,000 | 170億344万 | -1.6% | 6.12 | 0.28 |
| 07/11 | 185 | 186 | 185 | 185 | -0.54% | 30,000 | 170億9585万 | -0.54% | 6.16 | 0.28 |
| 07/10 | 190 | 190 | 186 | 186 | -1.06% | 38,000 | 171億8826万 | 0% | 6.19 | 0.28 |
| 07/09 | 187 | 188 | 186 | 188 | 0% | 24,000 | 173億7308万 | +1.08% | 6.26 | 0.29 |
| 07/08 | 188 | 189 | 188 | 188 | -1.05% | 22,000 | 173億7308万 | +1.08% | 6.26 | 0.29 |
| 07/07 | 192 | 192 | 189 | 190 | -0.52% | 20,000 | 175億5790万 | +2.15% | 6.32 | 0.29 |
| 07/04 | 193 | 193 | 191 | 191 | +0.53% | 17,000 | 176億5031万 | +3.24% | 6.36 | 0.29 |
| 07/03 | 190 | 191 | 190 | 190 | -0.52% | 23,000 | 175億5790万 | +2.7% | 6.32 | 0.29 |
| 07/02 | 195 | 195 | 190 | 191 | 0% | 37,000 | 176億5031万 | +3.8% | 6.36 | 0.29 |
| 07/01 | 186 | 192 | 185 | 191 | +2.14% | 131,000 | 176億5031万 | +3.8% | 6.36 | 0.29 |
| 06/30 | 187 | 189 | 185 | 187 | +0.54% | 47,000 | 172億8067万 | +1.63% | 6.22 | 0.28 |
| 06/27 | 188 | 188 | 186 | 186 | -1.59% | 161,000 | 171億8826万 | +1.09% | 6.19 | 0.28 |
| 06/26 | 189 | 190 | 188 | 189 | +0.53% | 87,000 | 174億6549万 | +2.72% | 6.29 | 0.29 |
| 06/25 | 188 | 189 | 187 | 188 | 0% | 55,000 | 173億7308万 | +2.73% | 6.26 | 0.29 |
| 06/24 | 188 | 189 | 186 | 188 | +0.53% | 99,000 | 173億7308万 | +2.73% | 6.26 | 0.29 |
| 06/23 | 187 | 188 | 186 | 187 | 0% | 85,000 | 172億8067万 | +2.19% | 6.22 | 0.28 |
| 06/20 | 187 | 189 | 185 | 187 | +0.54% | 167,000 | 172億8067万 | +2.75% | 6.22 | 0.28 |
| 06/19 | 186 | 187 | 186 | 186 | 0% | 79,000 | 171億8826万 | +2.2% | 6.19 | 0.28 |
| 06/18 | 184 | 187 | 184 | 186 | +0.54% | 64,000 | 171億8826万 | +2.76% | 6.19 | 0.28 |
| 06/17 | 184 | 185 | 183 | 185 | +1.09% | 36,000 | 170億9585万 | +2.21% | 6.16 | 0.28 |
| 06/16 | 183 | 184 | 182 | 183 | 0% | 46,000 | 169億1103万 | +1.1% | 6.09 | 0.28 |
| 06/13 | 181 | 183 | 180 | 183 | 0% | 183,000 | 169億1103万 | +1.1% | 6.09 | 0.28 |
| 06/12 | 182 | 184 | 182 | 183 | 0% | 20,000 | 169億1103万 | +1.67% | 6.09 | 0.28 |
| 06/11 | 181 | 184 | 181 | 183 | +1.1% | 71,000 | 169億1103万 | +1.67% | 6.09 | 0.28 |
| 06/10 | 181 | 182 | 180 | 181 | +0.56% | 76,000 | 167億2621万 | +0.56% | 6.02 | 0.28 |
| 06/09 | 182 | 182 | 180 | 180 | -0.55% | 28,000 | 166億3380万 | 0% | 5.99 | 0.27 |
| 06/06 | 180 | 181 | 180 | 181 | +0.56% | 34,000 | 167億2621万 | +0.56% | 6.02 | 0.28 |
| 06/05 | 181 | 181 | 179 | 180 | -0.55% | 68,000 | 166億3380万 | 0% | 5.99 | 0.27 |
| 06/04 | 180 | 181 | 179 | 181 | 0% | 106,000 | 167億2621万 | +0.56% | 6.02 | 0.28 |
| 06/03 | 182 | 182 | 181 | 181 | 0% | 29,000 | 167億2621万 | +0.56% | 6.02 | 0.28 |
| 06/02 | 182 | 183 | 178 | 181 | +0.56% | 62,000 | 167億2621万 | +0.56% | 6.02 | 0.28 |
| 05/30 | 180 | 180 | 178 | 180 | -1.1% | 53,000 | 166億3380万 | 0% | 5.99 | 0.27 |
| 05/29 | 182 | 182 | 182 | 182 | -1.09% | 11,000 | 168億1862万 | +1.11% | 6.06 | 0.28 |
| 05/28 | 183 | 184 | 183 | 184 | 0% | 20,000 | 170億344万 | +2.22% | 6.12 | 0.28 |
| 05/27 | 184 | 184 | 182 | 184 | 0% | 20,000 | 170億344万 | +2.22% | 6.12 | 0.28 |
| 05/26 | 185 | 185 | 183 | 184 | 0% | 53,000 | 170億344万 | +2.22% | 6.12 | 0.28 |
| 05/23 | 185 | 185 | 182 | 184 | +1.1% | 87,000 | 170億344万 | +2.79% | 6.12 | 0.28 |
| 05/22 | 178 | 185 | 178 | 182 | +2.25% | 110,000 | 168億1862万 | +1.68% | 6.06 | 0.28 |
| 05/21 | 176 | 178 | 176 | 178 | +0.56% | 29,000 | 164億4898万 | -0.56% | 5.92 | 0.27 |
| 05/20 | 178 | 179 | 177 | 177 | 0% | 33,000 | 163億5657万 | -0.56% | 5.89 | 0.27 |
| 05/19 | 178 | 178 | 177 | 177 | +0.57% | 22,000 | 163億5657万 | -0.56% | 5.89 | 0.27 |
| 05/16 | 178 | 178 | 176 | 176 | -1.12% | 73,000 | 162億6416万 | -1.12% | 5.86 | 0.27 |
| 05/15 | 178 | 178 | 177 | 178 | 0% | 53,000 | 164億4898万 | -0.56% | 5.92 | 0.27 |
| 05/14 | 177 | 178 | 177 | 178 | -0.56% | 33,000 | 164億4898万 | -0.56% | 5.92 | 0.27 |
| 05/13 | 176 | 179 | 176 | 179 | +1.7% | 20,000 | 165億4139万 | 0% | 5.96 | 0.27 |
| 05/12 | 177 | 178 | 176 | 176 | 0% | 36,000 | 162億6416万 | -2.22% | 5.86 | 0.27 |
| 05/09 | 176 | 179 | 176 | 176 | 0% | 34,000 | 162億6416万 | -2.22% | 5.86 | 0.27 |
| 05/08 | 175 | 177 | 175 | 176 | 0% | 36,000 | 162億6416万 | -2.22% | 5.86 | 0.27 |
| 05/07 | 179 | 179 | 175 | 176 | -2.76% | 64,000 | 162億6416万 | -2.22% | 5.86 | 0.27 |
| 05/02 | 180 | 181 | 180 | 181 | 0% | 29,000 | 167億2621万 | 0% | 6.02 | 0.28 |
| 05/01 | 181 | 182 | 180 | 181 | +1.12% | 62,000 | 167億2621万 | 0% | 6.02 | 0.28 |
| 04/30 | 181 | 181 | 178 | 179 | 0% | 26,000 | 165億4139万 | -1.1% | 5.96 | 0.27 |
| 04/28 | 179 | 180 | 178 | 179 | -1.1% | 17,000 | 165億4139万 | -1.1% | 5.96 | 0.27 |
| 04/25 | 182 | 183 | 181 | 181 | -0.55% | 16,000 | 167億2621万 | 0% | 6.02 | 0.28 |
| 04/24 | 183 | 183 | 182 | 182 | -0.55% | 16,000 | 168億1862万 | +0.55% | 6.06 | 0.28 |
| 04/23 | 184 | 184 | 182 | 183 | -0.54% | 63,000 | 169億1103万 | +1.1% | 6.09 | 0.28 |
| 04/22 | 183 | 184 | 183 | 184 | +1.1% | 40,000 | 170億344万 | +1.66% | 6.12 | 0.28 |
| 04/21 | 180 | 182 | 180 | 182 | +1.11% | 17,000 | 168億1862万 | +1.11% | 6.06 | 0.28 |
| 04/18 | 182 | 182 | 178 | 180 | 0% | 51,000 | 166億3380万 | 0% | 5.99 | 0.27 |
| 04/17 | 179 | 182 | 179 | 180 | +1.69% | 51,000 | 166億3380万 | 0% | 5.99 | 0.27 |
| 04/16 | 175 | 178 | 175 | 177 | +1.14% | 47,000 | 163億5657万 | -1.67% | 5.89 | 0.27 |
| 04/15 | 174 | 175 | 174 | 175 | +0.57% | 33,000 | 161億7175万 | -3.31% | 5.82 | 0.27 |
| 04/14 | 173 | 177 | 173 | 174 | 0% | 62,000 | 160億7934万 | -3.87% | 5.79 | 0.26 |
| 04/11 | 175 | 177 | 174 | 174 | -1.14% | 61,000 | 160億7934万 | -3.87% | 5.79 | 0.26 |
| 04/10 | 178 | 179 | 176 | 176 | -0.56% | 32,000 | 162億6416万 | -3.3% | 5.86 | 0.27 |
| 04/09 | 180 | 180 | 177 | 177 | -1.67% | 61,000 | 163億5657万 | -2.75% | 5.89 | 0.27 |
| 04/08 | 185 | 185 | 180 | 180 | -2.7% | 45,000 | 166億3380万 | -1.1% | 5.99 | 0.27 |
| 04/07 | 184 | 186 | 184 | 185 | -0.54% | 46,000 | 170億9585万 | +1.65% | 6.16 | 0.28 |
| 04/04 | 185 | 188 | 185 | 186 | -1.06% | 85,000 | 171億8826万 | +2.2% | 6.19 | 0.28 |
| 04/03 | 181 | 190 | 180 | 188 | +3.87% | 196,000 | 173億7308万 | +3.3% | 6.26 | 0.29 |
| 04/02 | 186 | 186 | 180 | 181 | -2.16% | 210,000 | 167億2621万 | -0.55% | 6.02 | 0.28 |
| 04/01 | 185 | 186 | 182 | 185 | 0% | 72,000 | 170億9585万 | +1.65% | 6.16 | 0.28 |
| 03/31 | 186 | 186 | 183 | 185 | 0% | 63,000 | 170億9585万 | +1.65% | 6.71 | 0.35 |
| 03/28 | 184 | 185 | 182 | 185 | +1.09% | 88,000 | 170億9585万 | +2.21% | 6.71 | 0.35 |
| 03/27 | 182 | 184 | 172 | 183 | 0% | 108,000 | 169億1103万 | +1.1% | 6.63 | 0.35 |
| 03/26 | 184 | 184 | 182 | 183 | 0% | 66,000 | 169億1103万 | +1.1% | 6.63 | 0.35 |
| 03/25 | 181 | 183 | 180 | 183 | +1.67% | 80,000 | 169億1103万 | +1.1% | 6.63 | 0.35 |
| 03/24 | 177 | 180 | 177 | 180 | +3.45% | 134,000 | 166億3380万 | -0.55% | 6.53 | 0.34 |
| 03/20 | 180 | 180 | 173 | 174 | -2.25% | 182,000 | 160億7934万 | -3.33% | 6.31 | 0.33 |
| 03/19 | 178 | 180 | 178 | 178 | -0.56% | 122,000 | 164億4898万 | -1.11% | 6.45 | 0.34 |
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。
