長野銀行（8521）の株価チャート
2014/08/07～2015/01/06
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 |
| 2015 |
| 01/06 | 2,120 | 2,130 | 2,100 | 2,120 | -1.4% | 9,100 | 195億9416万 | +3.31% | 7.05 | 0.32 |
| 01/05 | 2,160 | 2,190 | 2,150 | 2,150 | 0% | 9,200 | 198億7144万 | +5.03% | 7.15 | 0.33 |
| 2014 |
| 12/30 | 2,140 | 2,150 | 2,140 | 2,150 | 0% | 3,800 | 198億6815万 | +5.29% | 7.15 | 0.33 |
| 12/29 | 2,180 | 2,190 | 2,130 | 2,150 | 0% | 8,700 | 198億6815万 | +5.6% | 7.15 | 0.33 |
| 12/26 | 2,170 | 2,170 | 2,100 | 2,150 | -0.46% | 22,600 | 198億6815万 | +5.91% | 7.15 | 0.33 |
| 12/25 | 2,150 | 2,190 | 2,120 | 2,160 | +4.35% | 29,600 | 199億6056万 | +6.77% | 7.19 | 0.33 |
| 12/24 | 2,090 | 2,090 | 2,060 | 2,070 | -0.48% | 8,800 | 191億2887万 | +2.68% | 6.89 | 0.31 |
| 12/22 | 2,100 | 2,100 | 2,050 | 2,080 | +0.48% | 16,300 | 192億2128万 | +3.38% | 6.92 | 0.32 |
| 12/19 | 2,040 | 2,070 | 2,040 | 2,070 | +1.97% | 15,600 | 191億2887万 | +3.09% | 6.89 | 0.31 |
| 12/18 | 2,030 | 2,050 | 2,030 | 2,030 | +0.5% | 13,000 | 187億5923万 | +1.25% | 6.76 | 0.31 |
| 12/17 | 1,990 | 2,040 | 1,980 | 2,020 | +2.02% | 11,800 | 186億6682万 | +0.9% | 6.72 | 0.31 |
| 12/16 | 1,980 | 1,990 | 1,950 | 1,980 | -0.5% | 14,300 | 182億9718万 | -1.05% | 6.59 | 0.3 |
| 12/15 | 1,990 | 2,010 | 1,980 | 1,990 | -1% | 10,100 | 183億8959万 | -0.5% | 6.62 | 0.3 |
| 12/12 | 2,030 | 2,040 | 2,010 | 2,010 | -0.5% | 21,500 | 185億7441万 | +0.6% | 6.69 | 0.31 |
| 12/11 | 2,030 | 2,040 | 2,020 | 2,020 | -0.49% | 10,700 | 186億6682万 | +1.35% | 6.72 | 0.31 |
| 12/10 | 2,020 | 2,060 | 2,020 | 2,030 | -1.46% | 11,400 | 187億5923万 | +2.11% | 6.76 | 0.31 |
| 12/09 | 2,060 | 2,080 | 2,050 | 2,060 | 0% | 9,300 | 190億3646万 | +3.83% | 6.86 | 0.31 |
| 12/08 | 2,040 | 2,060 | 2,030 | 2,060 | +0.98% | 12,100 | 190億3646万 | +4.2% | 6.86 | 0.31 |
| 12/05 | 2,080 | 2,080 | 2,020 | 2,040 | -0.97% | 25,900 | 188億5164万 | +3.66% | 6.79 | 0.31 |
| 12/04 | 2,020 | 2,060 | 2,010 | 2,060 | +3% | 30,800 | 190億3646万 | +5.05% | 6.86 | 0.31 |
| 12/03 | 1,990 | 2,030 | 1,990 | 2,000 | +0.5% | 19,900 | 184億8200万 | +2.41% | 6.66 | 0.3 |
| 12/02 | 1,980 | 2,000 | 1,980 | 1,990 | +0.51% | 13,000 | 183億8959万 | +2.16% | 6.62 | 0.3 |
| 12/01 | 1,980 | 2,010 | 1,980 | 1,980 | 0% | 8,600 | 182億9718万 | +1.96% | 6.59 | 0.3 |
| 11/28 | 1,970 | 1,990 | 1,960 | 1,980 | +1.02% | 12,400 | 182億9718万 | +2.33% | 6.59 | 0.3 |
| 11/27 | 1,990 | 2,020 | 1,960 | 1,960 | -1.51% | 10,000 | 181億1236万 | +1.55% | 6.52 | 0.3 |
| 11/26 | 2,010 | 2,010 | 1,990 | 1,990 | -1% | 9,200 | 183億8959万 | +3.43% | 6.62 | 0.3 |
| 11/25 | 2,030 | 2,030 | 2,010 | 2,010 | -0.5% | 11,700 | 185億7441万 | +4.8% | 6.69 | 0.31 |
| 11/21 | 2,020 | 2,030 | 2,000 | 2,020 | +1% | 12,600 | 186億6682万 | +5.87% | 6.72 | 0.31 |
| 11/20 | 1,990 | 2,020 | 1,980 | 2,000 | +1.52% | 17,400 | 184億8200万 | +5.26% | 6.66 | 0.3 |
| 11/19 | 1,990 | 2,020 | 1,970 | 1,970 | -1.01% | 7,100 | 182億477万 | +4.01% | 6.56 | 0.3 |
| 11/18 | 1,960 | 1,990 | 1,960 | 1,990 | +2.05% | 9,800 | 183億8959万 | +5.4% | 6.62 | 0.3 |
| 11/17 | 2,000 | 2,000 | 1,930 | 1,950 | -1.52% | 12,100 | 180億1995万 | +3.61% | 6.49 | 0.3 |
| 11/14 | 2,000 | 2,020 | 1,980 | 1,980 | -1% | 18,100 | 182億9718万 | +5.38% | 6.59 | 0.3 |
| 11/13 | 1,980 | 2,000 | 1,980 | 2,000 | +1.52% | 4,900 | 184億8200万 | +6.72% | 6.66 | 0.3 |
| 11/12 | 1,990 | 1,990 | 1,960 | 1,970 | -1.01% | 10,200 | 182億477万 | +5.35% | 6.56 | 0.3 |
| 11/11 | 1,970 | 2,000 | 1,960 | 1,990 | +1.53% | 16,400 | 183億8959万 | +6.53% | 6.62 | 0.3 |
| 11/10 | 1,930 | 1,960 | 1,930 | 1,960 | +2.08% | 9,400 | 181億1236万 | +5.15% | 6.52 | 0.3 |
| 11/07 | 1,900 | 1,940 | 1,890 | 1,920 | +1.59% | 8,000 | 177億4272万 | +3.23% | 6.39 | 0.29 |
| 11/06 | 1,940 | 1,950 | 1,890 | 1,890 | -1.05% | 8,300 | 174億6549万 | +1.61% | 6.29 | 0.29 |
| 11/05 | 1,920 | 1,940 | 1,900 | 1,910 | -0.52% | 21,800 | 176億5031万 | +2.69% | 6.36 | 0.29 |
| 11/04 | 1,960 | 1,960 | 1,920 | 1,920 | +1.59% | 16,800 | 177億4272万 | +3.23% | 6.39 | 0.29 |
| 10/31 | 1,850 | 1,900 | 1,850 | 1,890 | +3.28% | 25,600 | 174億6549万 | +1.61% | 6.29 | 0.29 |
| 10/30 | 1,880 | 1,890 | 1,830 | 1,830 | -2.14% | 13,900 | 169億1103万 | -1.82% | 6.09 | 0.28 |
| 10/29 | 1,870 | 1,870 | 1,850 | 1,870 | +1.08% | 5,500 | 172億8067万 | +0.05% | 6.22 | 0.28 |
| 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 |
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。
