長野銀行（8521）の株価チャート
2014/06/05～2014/10/28
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 |
| 10/28 | 1,860 | 1,860 | 1,850 | 1,850 | -1.07% | 1,600 | 170億9585万 | -1.23% | 6.16 | 0.28 |
| 10/27 | 1,850 | 1,870 | 1,850 | 1,870 | +1.63% | 3,200 | 172億8067万 | -0.37% | 6.22 | 0.28 |
| 10/24 | 1,830 | 1,840 | 1,820 | 1,840 | +1.1% | 1,600 | 170億344万 | -2.13% | 6.12 | 0.28 |
| 10/23 | 1,840 | 1,840 | 1,820 | 1,820 | -1.62% | 8,000 | 168億1862万 | -3.4% | 6.06 | 0.28 |
| 10/22 | 1,830 | 1,850 | 1,810 | 1,850 | +2.21% | 7,700 | 170億9585万 | -2.12% | 6.16 | 0.28 |
| 10/21 | 1,820 | 1,870 | 1,810 | 1,810 | -1.09% | 6,000 | 167億2621万 | -4.33% | 6.02 | 0.28 |
| 10/20 | 1,840 | 1,840 | 1,820 | 1,830 | +3.39% | 6,000 | 169億1103万 | -3.53% | 6.09 | 0.28 |
| 10/17 | 1,800 | 1,810 | 1,770 | 1,770 | -2.21% | 14,300 | 163億5657万 | -6.84% | 5.89 | 0.27 |
| 10/16 | 1,820 | 1,820 | 1,810 | 1,810 | -2.69% | 6,800 | 167億2621万 | -5.04% | 6.02 | 0.28 |
| 10/15 | 1,840 | 1,870 | 1,830 | 1,860 | +2.2% | 7,100 | 171億8826万 | -2.67% | 6.19 | 0.28 |
| 10/14 | 1,820 | 1,900 | 1,820 | 1,820 | -1.09% | 6,900 | 168億1862万 | -4.86% | 6.06 | 0.28 |
| 10/10 | 1,850 | 1,870 | 1,840 | 1,840 | -1.6% | 8,400 | 170億344万 | -4.07% | 6.12 | 0.28 |
| 10/09 | 1,870 | 1,880 | 1,870 | 1,870 | 0% | 2,800 | 172億8067万 | -2.71% | 6.22 | 0.28 |
| 10/08 | 1,870 | 1,880 | 1,870 | 1,870 | -1.06% | 7,600 | 172億8067万 | -2.81% | 6.22 | 0.28 |
| 10/07 | 1,920 | 1,920 | 1,890 | 1,890 | -1.56% | 5,100 | 174億6549万 | -1.87% | 6.29 | 0.29 |
| 10/06 | 1,910 | 1,920 | 1,900 | 1,920 | +2.13% | 4,600 | 177億4272万 | -0.36% | 6.39 | 0.29 |
| 10/03 | 1,860 | 1,900 | 1,860 | 1,880 | +0.53% | 5,200 | 173億7308万 | -2.44% | 6.26 | 0.29 |
| 10/02 | 1,870 | 1,890 | 1,860 | 1,870 | -2.6% | 9,300 | 172億8067万 | -3.01% | 6.22 | 0.28 |
| 10/01 | 1,900 | 1,920 | 1,900 | 1,920 | +1.05% | 4,000 | 177億4272万 | -0.52% | 6.39 | 0.29 |
| 09/30 | 1,910 | 1,910 | 1,900 | 1,900 | 0% | 6,400 | 175億5790万 | -1.55% | 6.32 | 0.29 |
| 09/29 | 1,930 | 1,930 | 1,900 | 1,900 | -1.55% | 7,200 | 175億5790万 | -1.61% | 6.32 | 0.29 |
| 09/26 | 1,900 | 1,940 | 1,900 | 1,930 | -2.03% | 5,800 | 178億3513万 | -0.1% | 6.42 | 0.29 |
| 09/25 | 1,970 | 1,970 | 1,950 | 1,970 | 0% | 18,400 | 182億477万 | +2.02% | 6.56 | 0.3 |
| 09/24 | 1,960 | 1,970 | 1,930 | 1,970 | +0.51% | 9,400 | 182億477万 | +2.18% | 6.56 | 0.3 |
| 09/22 | 1,970 | 1,970 | 1,950 | 1,960 | 0% | 9,500 | 181億1236万 | +1.82% | 6.52 | 0.3 |
| 09/19 | 1,950 | 1,960 | 1,940 | 1,960 | +0.51% | 12,300 | 181億1236万 | +1.98% | 6.52 | 0.3 |
| 09/18 | 1,950 | 1,950 | 1,930 | 1,950 | +0.52% | 8,700 | 180億1995万 | +1.62% | 6.49 | 0.3 |
| 09/17 | 1,950 | 1,950 | 1,940 | 1,940 | -0.51% | 2,800 | 179億2754万 | +1.25% | 6.46 | 0.29 |
| 09/16 | 1,920 | 1,950 | 1,920 | 1,950 | +1.56% | 2,100 | 180億1995万 | +1.88% | 6.49 | 0.3 |
| 09/12 | 1,930 | 1,930 | 1,920 | 1,920 | 0% | 10,700 | 177億4272万 | +0.52% | 6.39 | 0.29 |
| 09/11 | 1,920 | 1,930 | 1,910 | 1,920 | 0% | 4,200 | 177億4272万 | +0.68% | 6.39 | 0.29 |
| 09/10 | 1,910 | 1,930 | 1,910 | 1,920 | 0% | 4,400 | 177億4272万 | +0.79% | 6.39 | 0.29 |
| 09/09 | 1,930 | 1,940 | 1,920 | 1,920 | -0.52% | 4,100 | 177億4272万 | +0.89% | 6.39 | 0.29 |
| 09/08 | 1,910 | 1,930 | 1,910 | 1,930 | +1.05% | 6,600 | 178億3513万 | +1.47% | 6.42 | 0.29 |
| 09/05 | 1,940 | 1,940 | 1,910 | 1,910 | -1.04% | 1,800 | 176億5031万 | +0.53% | 6.36 | 0.29 |
| 09/04 | 1,940 | 1,940 | 1,920 | 1,930 | -0.52% | 4,600 | 178億3513万 | +1.63% | 6.42 | 0.29 |
| 09/03 | 1,930 | 1,940 | 1,930 | 1,940 | 0% | 3,000 | 179億2754万 | +2.11% | 6.46 | 0.29 |
| 09/02 | 1,910 | 1,940 | 1,910 | 1,940 | +1.57% | 5,700 | 179億2754万 | +2.11% | 6.46 | 0.29 |
| 09/01 | 1,910 | 1,920 | 1,900 | 1,910 | -0.52% | 6,000 | 176億5031万 | +0.58% | 6.36 | 0.29 |
| 08/29 | 1,910 | 1,920 | 1,900 | 1,920 | +0.52% | 900 | 177億4272万 | +1.05% | 6.39 | 0.29 |
| 08/28 | 1,910 | 1,910 | 1,900 | 1,910 | 0% | 6,500 | 176億5031万 | +0.53% | 6.36 | 0.29 |
| 08/27 | 1,920 | 1,930 | 1,910 | 1,910 | -0.52% | 3,900 | 176億5031万 | +0.47% | 6.36 | 0.29 |
| 08/26 | 1,930 | 1,930 | 1,920 | 1,920 | -0.52% | 1,600 | 177億4272万 | +0.95% | 6.39 | 0.29 |
| 08/25 | 1,920 | 1,930 | 1,920 | 1,930 | +0.52% | 2,900 | 178億3513万 | +1.47% | 6.42 | 0.29 |
| 08/22 | 1,940 | 1,940 | 1,910 | 1,920 | 0% | 9,600 | 177億4272万 | +1.05% | 6.39 | 0.29 |
| 08/21 | 1,910 | 1,920 | 1,900 | 1,920 | +1.05% | 6,300 | 177億4272万 | +1.11% | 6.39 | 0.29 |
| 08/20 | 1,900 | 1,900 | 1,890 | 1,900 | 0% | 3,900 | 175億5790万 | +0.16% | 6.32 | 0.29 |
| 08/19 | 1,900 | 1,900 | 1,890 | 1,900 | +0.53% | 2,600 | 175億5790万 | +0.21% | 6.32 | 0.29 |
| 08/18 | 1,890 | 1,900 | 1,880 | 1,890 | 0% | 3,100 | 174億6549万 | -0.21% | 6.29 | 0.29 |
| 08/15 | 1,870 | 1,890 | 1,860 | 1,890 | +0.53% | 4,900 | 174億6549万 | -0.11% | 6.29 | 0.29 |
| 08/14 | 1,890 | 1,900 | 1,880 | 1,880 | -0.53% | 3,100 | 173億7308万 | -0.58% | 6.26 | 0.29 |
| 08/13 | 1,880 | 1,900 | 1,880 | 1,890 | +0.53% | 1,400 | 174億6549万 | -0.05% | 6.29 | 0.29 |
| 08/12 | 1,880 | 1,890 | 1,870 | 1,880 | +1.08% | 1,800 | 173億7308万 | -0.53% | 6.26 | 0.29 |
| 08/11 | 1,870 | 1,870 | 1,860 | 1,860 | +1.09% | 2,400 | 171億8826万 | -1.64% | 6.19 | 0.28 |
| 08/08 | 1,870 | 1,870 | 1,840 | 1,840 | -1.6% | 3,200 | 170億344万 | -2.8% | 6.12 | 0.28 |
| 08/07 | 1,880 | 1,880 | 1,850 | 1,870 | 0% | 4,800 | 172億8067万 | -1.37% | 6.22 | 0.28 |
| 08/06 | 1,890 | 1,890 | 1,870 | 1,870 | -1.06% | 7,100 | 172億8067万 | -1.42% | 6.22 | 0.28 |
| 08/05 | 1,880 | 1,900 | 1,880 | 1,890 | +0.53% | 3,500 | 174億6549万 | -0.47% | 6.29 | 0.29 |
| 08/04 | 1,890 | 1,890 | 1,880 | 1,880 | -0.53% | 5,300 | 173億7308万 | -0.95% | 6.26 | 0.29 |
| 08/01 | 1,940 | 1,940 | 1,880 | 1,890 | -2.58% | 6,500 | 174億6549万 | -0.37% | 6.29 | 0.29 |
| 07/31 | 1,950 | 1,960 | 1,920 | 1,940 | 0% | 7,200 | 179億2754万 | +2.27% | 6.46 | 0.29 |
| 07/30 | 1,920 | 1,960 | 1,910 | 1,940 | +1.04% | 7,800 | 179億2754万 | +2.37% | 6.46 | 0.29 |
| 07/29 | 1,920 | 1,940 | 1,910 | 1,920 | -1.03% | 4,100 | 177億4272万 | +1.48% | 6.39 | 0.29 |
| 07/28 | 1,890 | 1,940 | 1,890 | 1,940 | +0.52% | 3,700 | 179億2754万 | +2.65% | 6.46 | 0.29 |
| 07/25 | 1,920 | 1,930 | 1,900 | 1,930 | +0.52% | 3,500 | 178億3513万 | +2.22% | 6.42 | 0.29 |
| 07/24 | 1,930 | 1,930 | 1,910 | 1,920 | -0.52% | 2,000 | 177億4272万 | +1.86% | 6.39 | 0.29 |
| 07/23 | 1,930 | 1,930 | 1,910 | 1,930 | 0% | 14,500 | 178億3513万 | +2.55% | 6.42 | 0.29 |
| 07/22 | 1,910 | 1,930 | 1,900 | 1,930 | +2.12% | 14,100 | 178億3513万 | +2.71% | 6.42 | 0.29 |
| 07/18 | 1,880 | 1,890 | 1,880 | 1,890 | +0.53% | 4,700 | 174億6549万 | +0.8% | 6.29 | 0.29 |
| 07/17 | 1,880 | 1,890 | 1,880 | 1,880 | +0.53% | 3,900 | 173億7308万 | +0.37% | 6.26 | 0.29 |
| 07/16 | 1,860 | 1,880 | 1,860 | 1,870 | -0.53% | 3,100 | 172億8067万 | -0.05% | 6.22 | 0.28 |
| 07/15 | 1,850 | 1,890 | 1,850 | 1,880 | +2.17% | 6,100 | 173億7308万 | +0.59% | 6.26 | 0.29 |
| 07/14 | 1,850 | 1,850 | 1,840 | 1,840 | -0.54% | 3,700 | 170億344万 | -1.39% | 6.12 | 0.28 |
| 07/11 | 1,850 | 1,860 | 1,850 | 1,850 | -0.54% | 3,000 | 170億9585万 | -0.8% | 6.16 | 0.28 |
| 07/10 | 1,900 | 1,900 | 1,860 | 1,860 | -1.06% | 3,800 | 171億8826万 | -0.16% | 6.19 | 0.28 |
| 07/09 | 1,870 | 1,880 | 1,860 | 1,880 | 0% | 2,400 | 173億7308万 | +1.02% | 6.26 | 0.29 |
| 07/08 | 1,880 | 1,890 | 1,880 | 1,880 | -1.05% | 2,200 | 173億7308万 | +1.18% | 6.26 | 0.29 |
| 07/07 | 1,920 | 1,920 | 1,890 | 1,900 | -0.52% | 2,000 | 175億5790万 | +2.43% | 6.32 | 0.29 |
| 07/04 | 1,930 | 1,930 | 1,910 | 1,910 | +0.53% | 1,700 | 176億5031万 | +3.13% | 6.36 | 0.29 |
| 07/03 | 1,900 | 1,910 | 1,900 | 1,900 | -0.52% | 2,300 | 175億5790万 | +2.87% | 6.32 | 0.29 |
| 07/02 | 1,950 | 1,950 | 1,900 | 1,910 | 0% | 3,700 | 176億5031万 | +3.58% | 6.36 | 0.29 |
| 07/01 | 1,860 | 1,920 | 1,850 | 1,910 | +2.14% | 13,100 | 176億5031万 | +3.75% | 6.36 | 0.29 |
| 06/30 | 1,870 | 1,890 | 1,850 | 1,870 | +0.54% | 4,700 | 172億8067万 | +1.74% | 6.22 | 0.28 |
| 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 |
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。
