長野銀行（8521）の株価チャート
2015/11/04～2016/03/31
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 |
| 2016 |
| 03/31 | 1,880 | 1,910 | 1,870 | 1,870 | -0.53% | 15,400 | 173億1215万 | +0.75% | 7.12 | 0.28 |
| 03/30 | 1,900 | 1,900 | 1,870 | 1,880 | -1.05% | 9,300 | 174億473万 | +1.51% | 7.15 | 0.28 |
| 03/29 | 1,890 | 1,900 | 1,880 | 1,900 | -1.04% | 2,300 | 175億8988万 | +2.81% | 7.23 | 0.29 |
| 03/28 | 1,900 | 1,930 | 1,880 | 1,920 | +2.13% | 13,900 | 177億7504万 | +4.23% | 7.31 | 0.29 |
| 03/25 | 1,880 | 1,880 | 1,850 | 1,880 | 0% | 8,000 | 174億473万 | +2.45% | 7.15 | 0.28 |
| 03/24 | 1,880 | 1,890 | 1,880 | 1,880 | -1.05% | 4,600 | 174億473万 | +2.68% | 7.15 | 0.28 |
| 03/23 | 1,900 | 1,900 | 1,880 | 1,900 | +0.53% | 7,900 | 175億8988万 | +4.05% | 7.23 | 0.29 |
| 03/22 | 1,870 | 1,910 | 1,870 | 1,890 | +2.16% | 14,700 | 174億9731万 | +3.9% | 7.19 | 0.29 |
| 03/18 | 1,880 | 1,880 | 1,850 | 1,850 | -1.07% | 8,200 | 171億2699万 | +2.04% | 7.04 | 0.28 |
| 03/17 | 1,850 | 1,870 | 1,850 | 1,870 | +1.08% | 8,000 | 173億1215万 | +3.54% | 7.12 | 0.28 |
| 03/16 | 1,870 | 1,880 | 1,840 | 1,850 | -1.6% | 7,800 | 171億2699万 | +2.78% | 7.04 | 0.28 |
| 03/15 | 1,880 | 1,900 | 1,870 | 1,880 | 0% | 13,200 | 174億473万 | +4.68% | 7.15 | 0.28 |
| 03/14 | 1,830 | 1,880 | 1,820 | 1,880 | +3.3% | 13,700 | 174億473万 | +4.85% | 7.15 | 0.28 |
| 03/11 | 1,820 | 1,840 | 1,810 | 1,820 | -0.55% | 15,300 | 168億4926万 | +1.56% | 6.93 | 0.27 |
| 03/10 | 1,840 | 1,840 | 1,820 | 1,830 | -0.54% | 6,400 | 169億4184万 | +2.01% | 6.96 | 0.28 |
| 03/09 | 1,820 | 1,840 | 1,800 | 1,840 | 0% | 21,900 | 170億3441万 | +2.51% | 7 | 0.28 |
| 03/08 | 1,870 | 1,880 | 1,840 | 1,840 | -1.6% | 11,600 | 170億3441万 | +2.51% | 7 | 0.28 |
| 03/07 | 1,870 | 1,880 | 1,860 | 1,870 | +0.54% | 6,500 | 173億1215万 | +4.12% | 7.12 | 0.28 |
| 03/04 | 1,850 | 1,870 | 1,840 | 1,860 | -0.53% | 16,800 | 172億1957万 | +3.56% | 7.08 | 0.28 |
| 03/03 | 1,830 | 1,890 | 1,830 | 1,870 | +1.63% | 9,200 | 173億1215万 | +4.06% | 7.12 | 0.28 |
| 03/02 | 1,830 | 1,840 | 1,830 | 1,840 | +2.22% | 4,700 | 170億3441万 | +2.39% | 7 | 0.28 |
| 03/01 | 1,780 | 1,810 | 1,780 | 1,800 | +0.56% | 11,800 | 166億6410万 | +0.11% | 6.85 | 0.27 |
| 02/29 | 1,820 | 1,820 | 1,790 | 1,790 | 0% | 25,300 | 165億7152万 | -0.78% | 6.81 | 0.27 |
| 02/26 | 1,790 | 1,800 | 1,790 | 1,790 | 0% | 5,600 | 165億7152万 | -1% | 6.81 | 0.27 |
| 02/25 | 1,770 | 1,800 | 1,770 | 1,790 | +1.13% | 27,300 | 165億7152万 | -1.16% | 6.81 | 0.27 |
| 02/24 | 1,770 | 1,790 | 1,760 | 1,770 | -0.56% | 9,500 | 163億8637万 | -2.53% | 6.74 | 0.27 |
| 02/23 | 1,800 | 1,800 | 1,760 | 1,780 | +1.14% | 35,600 | 164億7894万 | -2.31% | 6.77 | 0.27 |
| 02/22 | 1,740 | 1,770 | 1,740 | 1,760 | +1.15% | 16,700 | 162億9379万 | -3.72% | 6.7 | 0.27 |
| 02/19 | 1,770 | 1,770 | 1,740 | 1,740 | -2.79% | 22,700 | 161億863万 | -5.23% | 6.62 | 0.26 |
| 02/18 | 1,780 | 1,820 | 1,750 | 1,790 | +2.87% | 15,900 | 165億7152万 | -2.93% | 6.81 | 0.27 |
| 02/17 | 1,740 | 1,770 | 1,730 | 1,740 | +0.58% | 20,800 | 161億863万 | -6% | 6.62 | 0.26 |
| 02/16 | 1,750 | 1,760 | 1,730 | 1,730 | -1.14% | 26,100 | 160億1605万 | -6.94% | 6.58 | 0.26 |
| 02/15 | 1,730 | 1,760 | 1,720 | 1,750 | +4.17% | 13,900 | 162億121万 | -6.32% | 6.66 | 0.26 |
| 02/12 | 1,670 | 1,710 | 1,650 | 1,680 | -1.18% | 31,200 | 155億5316万 | -10.54% | 6.39 | 0.25 |
| 02/10 | 1,790 | 1,790 | 1,700 | 1,700 | -2.86% | 29,400 | 157億3832万 | -10.05% | 6.47 | 0.26 |
| 02/09 | 1,790 | 1,800 | 1,720 | 1,750 | -3.85% | 33,200 | 162億121万 | -8.09% | 6.66 | 0.26 |
| 02/08 | 1,830 | 1,840 | 1,800 | 1,820 | -1.62% | 32,400 | 168億4926万 | -5.01% | 6.93 | 0.27 |
| 02/05 | 1,850 | 1,860 | 1,830 | 1,850 | -1.07% | 21,200 | 171億2699万 | -3.95% | 7.04 | 0.28 |
| 02/04 | 1,850 | 1,880 | 1,850 | 1,870 | +1.08% | 16,700 | 173億1215万 | -3.31% | 7.12 | 0.28 |
| 02/03 | 1,840 | 1,870 | 1,830 | 1,850 | 0% | 8,700 | 171億2699万 | -4.74% | 7.04 | 0.28 |
| 02/02 | 1,840 | 1,870 | 1,830 | 1,850 | -0.54% | 13,500 | 171億2699万 | -5.03% | 7.04 | 0.28 |
| 02/01 | 1,880 | 1,880 | 1,820 | 1,860 | -1.06% | 21,500 | 172億1957万 | -4.86% | 7.08 | 0.28 |
| 01/29 | 1,870 | 1,890 | 1,830 | 1,880 | +0.53% | 15,200 | 174億473万 | -4.18% | 7.15 | 0.28 |
| 01/28 | 1,870 | 1,900 | 1,870 | 1,870 | -0.53% | 5,600 | 173億1215万 | -5.03% | 7.12 | 0.28 |
| 01/27 | 1,880 | 1,910 | 1,870 | 1,880 | +0.53% | 11,600 | 174億473万 | -4.81% | 7.15 | 0.28 |
| 01/26 | 1,890 | 1,910 | 1,870 | 1,870 | -3.11% | 5,100 | 173億1215万 | -5.7% | 7.12 | 0.28 |
| 01/25 | 1,910 | 1,930 | 1,900 | 1,930 | +1.05% | 5,100 | 178億6762万 | -3.02% | 7.35 | 0.29 |
| 01/22 | 1,900 | 1,920 | 1,870 | 1,910 | +2.69% | 12,200 | 176億8246万 | -4.21% | 7.27 | 0.29 |
| 01/21 | 1,900 | 1,930 | 1,850 | 1,860 | -2.11% | 14,200 | 172億1957万 | -6.95% | 7.08 | 0.28 |
| 01/20 | 1,930 | 1,940 | 1,900 | 1,900 | -1.55% | 14,900 | 175億8988万 | -5.33% | 7.23 | 0.29 |
| 01/19 | 1,930 | 1,940 | 1,920 | 1,930 | -0.52% | 5,100 | 178億6762万 | -4.12% | 7.35 | 0.29 |
| 01/18 | 1,930 | 1,940 | 1,920 | 1,940 | 0% | 5,600 | 179億6020万 | -3.87% | 7.38 | 0.29 |
| 01/15 | 1,950 | 1,960 | 1,930 | 1,940 | 0% | 7,000 | 179億6020万 | -4.15% | 7.38 | 0.29 |
| 01/14 | 1,950 | 1,950 | 1,940 | 1,940 | -1.52% | 5,600 | 179億6020万 | -4.48% | 7.38 | 0.29 |
| 01/13 | 1,960 | 1,980 | 1,960 | 1,970 | +1.55% | 4,200 | 182億3793万 | -3.34% | 7.5 | 0.3 |
| 01/12 | 1,970 | 1,970 | 1,930 | 1,940 | -1.52% | 17,200 | 179億6020万 | -5.09% | 7.38 | 0.29 |
| 01/08 | 1,980 | 1,990 | 1,970 | 1,970 | -0.51% | 10,400 | 182億3793万 | -4% | 7.5 | 0.3 |
| 01/07 | 2,000 | 2,010 | 1,970 | 1,980 | -1% | 13,300 | 183億3051万 | -3.79% | 7.54 | 0.3 |
| 01/06 | 2,040 | 2,040 | 2,000 | 2,000 | -1.96% | 12,900 | 185億1567万 | -3.05% | 7.61 | 0.3 |
| 01/05 | 2,080 | 2,090 | 2,030 | 2,040 | 0% | 11,800 | 188億8598万 | -1.35% | 7.76 | 0.31 |
| 01/04 | 2,070 | 2,070 | 2,020 | 2,040 | -1.45% | 6,200 | 188億8598万 | -1.54% | 7.76 | 0.31 |
| 2015 |
| 12/30 | 2,090 | 2,090 | 2,070 | 2,070 | 0% | 3,000 | 191億6372万 | -0.29% | 7.92 | 0.31 |
| 12/29 | 2,030 | 2,070 | 2,030 | 2,070 | +0.98% | 4,200 | 191億6372万 | -0.43% | 7.92 | 0.31 |
| 12/28 | 2,030 | 2,060 | 2,030 | 2,050 | +1.49% | 1,900 | 189億7856万 | -1.54% | 7.84 | 0.31 |
| 12/25 | 2,020 | 2,040 | 2,010 | 2,020 | 0% | 9,900 | 187億82万 | -3.16% | 7.73 | 0.31 |
| 12/24 | 2,030 | 2,030 | 2,010 | 2,020 | -0.49% | 12,600 | 187億82万 | -3.4% | 7.73 | 0.31 |
| 12/22 | 2,040 | 2,050 | 2,030 | 2,030 | -0.98% | 13,900 | 187億9340万 | -3.15% | 7.77 | 0.31 |
| 12/21 | 2,030 | 2,050 | 2,020 | 2,050 | +0.99% | 11,900 | 189億7856万 | -2.38% | 7.84 | 0.31 |
| 12/18 | 2,070 | 2,080 | 2,030 | 2,030 | -1.93% | 13,100 | 187億9340万 | -3.43% | 7.77 | 0.31 |
| 12/17 | 2,050 | 2,070 | 2,050 | 2,070 | +1.47% | 5,100 | 191億6372万 | -1.62% | 7.92 | 0.31 |
| 12/16 | 2,040 | 2,050 | 2,030 | 2,040 | +0.49% | 4,800 | 188億8598万 | -3% | 7.81 | 0.31 |
| 12/15 | 2,050 | 2,060 | 2,030 | 2,030 | -0.98% | 5,000 | 187億9340万 | -3.47% | 7.77 | 0.31 |
| 12/14 | 2,040 | 2,060 | 2,040 | 2,050 | -0.49% | 7,200 | 189億7856万 | -2.52% | 7.84 | 0.31 |
| 12/11 | 2,030 | 2,060 | 2,030 | 2,060 | +0.49% | 15,000 | 190億7114万 | -2% | 7.88 | 0.31 |
| 12/10 | 2,050 | 2,060 | 2,030 | 2,050 | -0.49% | 7,300 | 189億7856万 | -2.38% | 7.84 | 0.31 |
| 12/09 | 2,070 | 2,070 | 2,050 | 2,060 | -1.44% | 5,100 | 190億7114万 | -1.86% | 7.88 | 0.31 |
| 12/08 | 2,110 | 2,110 | 2,070 | 2,090 | -0.95% | 8,900 | 193億4887万 | -0.29% | 8 | 0.32 |
| 12/07 | 2,120 | 2,130 | 2,100 | 2,110 | 0% | 6,400 | 195億3403万 | +0.76% | 8.07 | 0.32 |
| 12/04 | 2,120 | 2,140 | 2,110 | 2,110 | -0.94% | 18,500 | 195億3403万 | +0.96% | 8.07 | 0.32 |
| 12/03 | 2,130 | 2,140 | 2,120 | 2,130 | 0% | 14,200 | 197億1919万 | +2.01% | 8.15 | 0.32 |
| 12/02 | 2,130 | 2,140 | 2,120 | 2,130 | +0.47% | 12,000 | 197億1919万 | +2.26% | 8.15 | 0.32 |
| 12/01 | 2,110 | 2,140 | 2,110 | 2,120 | +0.47% | 8,800 | 196億2661万 | +1.92% | 8.11 | 0.32 |
| 11/30 | 2,110 | 2,130 | 2,110 | 2,110 | -0.94% | 10,000 | 195億3403万 | +1.59% | 8.07 | 0.32 |
| 11/27 | 2,130 | 2,140 | 2,130 | 2,130 | 0% | 3,600 | 197億1919万 | +2.7% | 8.15 | 0.32 |
| 11/26 | 2,150 | 2,150 | 2,130 | 2,130 | 0% | 5,500 | 197億1919万 | +2.9% | 8.15 | 0.32 |
| 11/25 | 2,150 | 2,150 | 2,120 | 2,130 | -0.93% | 9,000 | 197億1919万 | +3.1% | 8.15 | 0.32 |
| 11/24 | 2,130 | 2,150 | 2,130 | 2,150 | 0% | 5,600 | 199億434万 | +4.32% | 8.23 | 0.33 |
| 11/20 | 2,140 | 2,150 | 2,130 | 2,150 | 0% | 8,500 | 199億434万 | +4.57% | 8.23 | 0.33 |
| 11/19 | 2,160 | 2,160 | 2,140 | 2,150 | +0.47% | 8,600 | 199億434万 | +4.88% | 8.23 | 0.33 |
| 11/18 | 2,150 | 2,170 | 2,130 | 2,140 | -0.47% | 9,900 | 198億1177万 | +4.7% | 8.19 | 0.32 |
| 11/17 | 2,130 | 2,150 | 2,120 | 2,150 | +0.94% | 13,800 | 199億434万 | +5.5% | 8.23 | 0.33 |
| 11/16 | 2,050 | 2,140 | 2,050 | 2,130 | +1.91% | 20,300 | 197億1919万 | +4.77% | 8.15 | 0.32 |
| 11/13 | 2,070 | 2,100 | 2,070 | 2,090 | +0.48% | 12,400 | 193億4887万 | +3.06% | 8 | 0.32 |
| 11/12 | 2,050 | 2,090 | 2,050 | 2,080 | +1.46% | 16,100 | 192億5630万 | +2.77% | 7.96 | 0.32 |
| 11/11 | 2,040 | 2,060 | 2,040 | 2,050 | +0.49% | 20,300 | 189億7856万 | +1.38% | 7.84 | 0.31 |
| 11/10 | 2,030 | 2,050 | 2,020 | 2,040 | 0% | 16,500 | 188億8598万 | +1.04% | 7.81 | 0.31 |
| 11/09 | 2,030 | 2,040 | 2,030 | 2,040 | +0.99% | 20,600 | 188億8598万 | +1.09% | 7.81 | 0.31 |
| 11/06 | 2,020 | 2,030 | 2,020 | 2,020 | 0% | 4,000 | 187億82万 | +0.2% | 7.73 | 0.31 |
| 11/05 | 2,010 | 2,020 | 2,010 | 2,020 | +0.5% | 8,700 | 187億82万 | +0.3% | 7.73 | 0.31 |
| 11/04 | 2,020 | 2,030 | 2,010 | 2,010 | +0.5% | 7,600 | 186億825万 | -0.1% | 7.69 | 0.31 |
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。
