長野銀行（8521）の株価チャート
2016/04/27～2016/09/23
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 |
| 09/23 | 1,980 | 1,980 | 1,950 | 1,980 | 0% | 16,000 | 183億3051万 | +2.91% | 7.92 | 0.32 |
| 09/21 | 1,950 | 1,990 | 1,910 | 1,980 | +1.02% | 27,600 | 183億3051万 | +3.13% | 7.92 | 0.32 |
| 09/20 | 1,930 | 1,980 | 1,930 | 1,960 | +1.03% | 17,700 | 181億4535万 | +2.3% | 7.84 | 0.31 |
| 09/16 | 1,910 | 1,940 | 1,910 | 1,940 | +2.11% | 7,500 | 179億6020万 | +1.36% | 7.76 | 0.31 |
| 09/15 | 1,900 | 1,910 | 1,890 | 1,900 | -0.52% | 9,000 | 175億8988万 | -0.73% | 7.6 | 0.3 |
| 09/14 | 1,900 | 1,920 | 1,900 | 1,910 | +0.53% | 7,500 | 176億8246万 | -0.31% | 7.64 | 0.31 |
| 09/13 | 1,920 | 1,920 | 1,900 | 1,900 | -1.04% | 3,500 | 175億8988万 | -0.99% | 7.6 | 0.3 |
| 09/12 | 1,920 | 1,920 | 1,900 | 1,920 | +0.52% | 5,500 | 177億7504万 | -0.05% | 7.68 | 0.31 |
| 09/09 | 1,930 | 1,930 | 1,910 | 1,910 | -1.04% | 6,800 | 176億8246万 | -0.52% | 7.64 | 0.31 |
| 09/08 | 1,940 | 1,940 | 1,930 | 1,930 | -0.52% | 2,200 | 178億6762万 | +0.52% | 7.72 | 0.31 |
| 09/07 | 1,920 | 1,940 | 1,920 | 1,940 | 0% | 4,300 | 179億6020万 | +1.09% | 7.76 | 0.31 |
| 09/06 | 1,950 | 1,950 | 1,930 | 1,940 | 0% | 3,500 | 179億6020万 | +1.04% | 7.76 | 0.31 |
| 09/05 | 1,960 | 1,970 | 1,940 | 1,940 | -1.02% | 4,100 | 179億6020万 | +0.99% | 7.76 | 0.31 |
| 09/02 | 1,970 | 1,970 | 1,950 | 1,960 | -0.51% | 13,000 | 181億4535万 | +1.98% | 7.84 | 0.31 |
| 09/01 | 1,970 | 1,970 | 1,950 | 1,970 | +0.51% | 19,300 | 182億3793万 | +2.39% | 7.88 | 0.31 |
| 08/31 | 1,930 | 1,970 | 1,920 | 1,960 | +2.62% | 12,800 | 181億4535万 | +1.82% | 7.84 | 0.31 |
| 08/30 | 1,900 | 1,920 | 1,900 | 1,910 | +0.53% | 5,800 | 176億8246万 | -0.83% | 7.64 | 0.31 |
| 08/29 | 1,910 | 1,910 | 1,890 | 1,900 | +0.53% | 2,300 | 175億8988万 | -1.5% | 7.6 | 0.3 |
| 08/26 | 1,900 | 1,900 | 1,880 | 1,890 | -0.53% | 4,100 | 174億9731万 | -2.17% | 7.56 | 0.3 |
| 08/25 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 2,400 | 175億8988万 | -1.91% | 7.6 | 0.3 |
| 08/24 | 1,900 | 1,900 | 1,890 | 1,900 | +0.53% | 2,200 | 175億8988万 | -2.11% | 7.6 | 0.3 |
| 08/23 | 1,910 | 1,910 | 1,890 | 1,890 | -0.53% | 14,000 | 174億9731万 | -2.83% | 7.56 | 0.3 |
| 08/22 | 1,900 | 1,920 | 1,890 | 1,900 | +0.53% | 6,900 | 175億8988万 | -2.56% | 7.6 | 0.3 |
| 08/19 | 1,880 | 1,900 | 1,880 | 1,890 | 0% | 2,400 | 174億9731万 | -3.28% | 7.56 | 0.3 |
| 08/18 | 1,890 | 1,910 | 1,860 | 1,890 | +0.53% | 9,700 | 174億9731万 | -3.47% | 7.56 | 0.3 |
| 08/17 | 1,880 | 1,890 | 1,860 | 1,880 | +0.53% | 7,500 | 174億473万 | -4.18% | 7.52 | 0.3 |
| 08/16 | 1,920 | 1,920 | 1,870 | 1,870 | -2.09% | 4,600 | 173億1215万 | -4.88% | 7.48 | 0.3 |
| 08/15 | 1,910 | 1,930 | 1,890 | 1,910 | -1.04% | 3,700 | 176億8246万 | -2.95% | 7.64 | 0.31 |
| 08/12 | 1,970 | 1,970 | 1,910 | 1,930 | -2.03% | 6,100 | 178億6762万 | -1.98% | 7.72 | 0.31 |
| 08/10 | 1,950 | 1,970 | 1,940 | 1,970 | 0% | 4,500 | 182億3793万 | +0.05% | 7.88 | 0.31 |
| 08/09 | 1,940 | 1,970 | 1,940 | 1,970 | +1.03% | 3,800 | 182億3793万 | +0.1% | 7.88 | 0.31 |
| 08/08 | 1,940 | 1,960 | 1,920 | 1,950 | +2.09% | 4,200 | 180億5278万 | -0.81% | 7.8 | 0.31 |
| 08/05 | 1,910 | 1,910 | 1,900 | 1,910 | 0% | 1,600 | 176億8246万 | -2.8% | 7.64 | 0.31 |
| 08/04 | 1,910 | 1,920 | 1,890 | 1,910 | +0.53% | 4,400 | 176億8246万 | -2.8% | 7.64 | 0.31 |
| 08/03 | 1,930 | 1,930 | 1,890 | 1,900 | -2.56% | 10,200 | 175億8988万 | -3.36% | 7.6 | 0.3 |
| 08/02 | 1,980 | 1,990 | 1,910 | 1,950 | -1.52% | 10,500 | 180億5278万 | -0.86% | 7.8 | 0.31 |
| 08/01 | 1,940 | 1,990 | 1,920 | 1,980 | +0.51% | 11,800 | 183億3051万 | +0.76% | 7.92 | 0.32 |
| 07/29 | 1,970 | 2,000 | 1,930 | 1,970 | -1.01% | 22,400 | 182億3793万 | +0.51% | 7.88 | 0.31 |
| 07/28 | 1,970 | 1,990 | 1,970 | 1,990 | -0.5% | 6,300 | 184億2309万 | +1.63% | 7.96 | 0.32 |
| 07/27 | 2,000 | 2,000 | 1,980 | 2,000 | +1.01% | 5,800 | 185億1567万 | +2.25% | 8 | 0.32 |
| 07/26 | 1,960 | 2,010 | 1,960 | 1,980 | -0.5% | 5,000 | 183億3051万 | +1.38% | 7.92 | 0.32 |
| 07/25 | 1,960 | 1,990 | 1,950 | 1,990 | +0.51% | 4,000 | 184億2309万 | +2.05% | 7.96 | 0.32 |
| 07/22 | 2,000 | 2,010 | 1,970 | 1,980 | -1.49% | 20,200 | 183億3051万 | +1.75% | 7.92 | 0.32 |
| 07/21 | 2,010 | 2,030 | 1,990 | 2,010 | +0.5% | 17,900 | 186億825万 | +3.5% | 8.04 | 0.32 |
| 07/20 | 2,000 | 2,010 | 1,990 | 2,000 | 0% | 6,300 | 185億1567万 | +3.25% | 8 | 0.32 |
| 07/19 | 2,000 | 2,020 | 1,990 | 2,000 | -0.99% | 6,300 | 185億1567万 | +3.52% | 8 | 0.32 |
| 07/15 | 2,000 | 2,020 | 1,990 | 2,020 | +1.51% | 9,900 | 187億82万 | +4.77% | 8.08 | 0.32 |
| 07/14 | 2,000 | 2,000 | 1,990 | 1,990 | -0.5% | 2,900 | 184億2309万 | +3.48% | 7.96 | 0.32 |
| 07/13 | 2,000 | 2,030 | 1,990 | 2,000 | +0.5% | 8,500 | 185億1567万 | +4.17% | 8 | 0.32 |
| 07/12 | 1,980 | 2,050 | 1,980 | 1,990 | +0.51% | 19,400 | 184億2309万 | +3.86% | 7.96 | 0.32 |
| 07/11 | 1,950 | 2,000 | 1,930 | 1,980 | +3.13% | 13,200 | 183億3051万 | +3.5% | 7.92 | 0.32 |
| 07/08 | 1,930 | 1,930 | 1,910 | 1,920 | -0.52% | 5,000 | 177億7504万 | +0.47% | 7.68 | 0.31 |
| 07/07 | 1,920 | 1,940 | 1,910 | 1,930 | -0.52% | 11,200 | 178億6762万 | +0.99% | 7.72 | 0.31 |
| 07/06 | 1,920 | 1,940 | 1,910 | 1,940 | +0.52% | 10,800 | 179億6020万 | +1.57% | 7.76 | 0.31 |
| 07/05 | 1,910 | 1,930 | 1,890 | 1,930 | 0% | 10,800 | 178億6762万 | +1.05% | 7.72 | 0.31 |
| 07/04 | 1,930 | 1,950 | 1,920 | 1,930 | 0% | 11,800 | 178億6762万 | +0.99% | 7.72 | 0.31 |
| 07/01 | 1,920 | 1,940 | 1,900 | 1,930 | +1.05% | 4,300 | 178億6762万 | +0.94% | 7.72 | 0.31 |
| 06/30 | 1,920 | 1,930 | 1,910 | 1,910 | -0.52% | 4,400 | 176億8246万 | -0.21% | 7.64 | 0.31 |
| 06/29 | 1,970 | 1,970 | 1,920 | 1,920 | -0.52% | 17,800 | 177億7504万 | +0.26% | 7.68 | 0.31 |
| 06/28 | 1,880 | 1,930 | 1,860 | 1,930 | +1.58% | 18,700 | 178億6762万 | +0.73% | 7.72 | 0.31 |
| 06/27 | 1,840 | 1,900 | 1,840 | 1,900 | +2.7% | 11,800 | 175億8988万 | -0.84% | 7.6 | 0.3 |
| 06/24 | 1,930 | 1,930 | 1,850 | 1,850 | -4.64% | 12,200 | 171億2699万 | -3.6% | 7.4 | 0.3 |
| 06/23 | 1,930 | 1,940 | 1,910 | 1,940 | +1.04% | 11,400 | 179億6020万 | +0.83% | 7.76 | 0.31 |
| 06/22 | 1,940 | 1,940 | 1,910 | 1,920 | -0.52% | 8,300 | 177億7504万 | -0.21% | 7.68 | 0.31 |
| 06/21 | 1,900 | 1,930 | 1,900 | 1,930 | +1.05% | 5,200 | 178億6762万 | +0.21% | 7.72 | 0.31 |
| 06/20 | 1,900 | 1,920 | 1,900 | 1,910 | +1.06% | 3,700 | 176億8246万 | -0.88% | 7.64 | 0.31 |
| 06/17 | 1,900 | 1,910 | 1,890 | 1,890 | +1.07% | 12,300 | 174億9731万 | -1.97% | 7.56 | 0.3 |
| 06/16 | 1,890 | 1,920 | 1,870 | 1,870 | -1.06% | 15,500 | 173億1215万 | -3.06% | 7.48 | 0.3 |
| 06/15 | 1,890 | 1,910 | 1,870 | 1,890 | 0% | 11,000 | 174億9731万 | -2.07% | 7.56 | 0.3 |
| 06/14 | 1,870 | 1,890 | 1,870 | 1,890 | +0.53% | 9,400 | 174億9731万 | -2.07% | 7.56 | 0.3 |
| 06/13 | 1,900 | 1,910 | 1,880 | 1,880 | -1.57% | 10,200 | 174億473万 | -2.54% | 7.52 | 0.3 |
| 06/10 | 1,910 | 1,920 | 1,900 | 1,910 | +0.53% | 13,000 | 176億8246万 | -0.93% | 7.64 | 0.31 |
| 06/09 | 1,900 | 1,910 | 1,900 | 1,900 | -1.04% | 2,600 | 175億8988万 | -1.25% | 7.6 | 0.3 |
| 06/08 | 1,910 | 1,920 | 1,910 | 1,920 | +0.52% | 2,600 | 177億7504万 | 0% | 7.68 | 0.31 |
| 06/07 | 1,910 | 1,930 | 1,910 | 1,910 | -0.52% | 2,100 | 176億8246万 | -0.42% | 7.64 | 0.31 |
| 06/06 | 1,920 | 1,920 | 1,900 | 1,920 | 0% | 8,800 | 177億7504万 | 0% | 7.68 | 0.31 |
| 06/03 | 1,900 | 1,930 | 1,900 | 1,920 | +0.52% | 4,900 | 177億7504万 | -0.05% | 7.68 | 0.31 |
| 06/02 | 1,940 | 1,940 | 1,910 | 1,910 | -1.55% | 3,600 | 176億8246万 | -0.68% | 7.64 | 0.31 |
| 06/01 | 1,950 | 1,970 | 1,940 | 1,940 | -1.02% | 4,900 | 179億6020万 | +0.83% | 7.76 | 0.31 |
| 05/31 | 1,960 | 1,970 | 1,950 | 1,960 | 0% | 2,700 | 181億4535万 | +1.87% | 7.84 | 0.31 |
| 05/30 | 1,960 | 1,970 | 1,950 | 1,960 | 0% | 1,200 | 181億4535万 | +2.03% | 7.84 | 0.31 |
| 05/27 | 1,940 | 1,960 | 1,930 | 1,960 | +0.51% | 4,700 | 181億4535万 | +2.19% | 7.84 | 0.31 |
| 05/26 | 1,940 | 1,960 | 1,940 | 1,950 | +1.04% | 3,600 | 180億5278万 | +1.88% | 7.8 | 0.31 |
| 05/25 | 1,940 | 1,940 | 1,920 | 1,930 | -1.03% | 6,200 | 178億6762万 | +0.99% | 7.72 | 0.31 |
| 05/24 | 1,940 | 1,950 | 1,920 | 1,950 | -0.51% | 3,600 | 180億5278万 | +2.2% | 7.8 | 0.31 |
| 05/23 | 1,960 | 1,960 | 1,930 | 1,960 | -0.51% | 8,700 | 181億4535万 | +2.94% | 7.84 | 0.31 |
| 05/20 | 1,930 | 1,970 | 1,930 | 1,970 | +1.03% | 9,800 | 182億3793万 | +3.79% | 7.88 | 0.31 |
| 05/19 | 1,960 | 1,970 | 1,930 | 1,950 | -0.51% | 4,700 | 180億5278万 | +3.17% | 7.8 | 0.31 |
| 05/18 | 1,950 | 1,960 | 1,930 | 1,960 | 0% | 4,400 | 181億4535万 | +4.09% | 7.84 | 0.31 |
| 05/17 | 1,950 | 1,960 | 1,930 | 1,960 | +0.51% | 5,000 | 181億4535万 | +4.48% | 7.84 | 0.31 |
| 05/16 | 1,920 | 1,950 | 1,920 | 1,950 | +2.09% | 12,300 | 180億5278万 | +4.28% | 7.8 | 0.31 |
| 05/13 | 1,890 | 1,950 | 1,880 | 1,910 | +1.06% | 27,100 | 176億8246万 | +2.47% | 7.64 | 0.31 |
| 05/12 | 1,880 | 1,890 | 1,850 | 1,890 | +0.53% | 3,900 | 174億9731万 | +1.56% | 7.56 | 0.3 |
| 05/11 | 1,880 | 1,890 | 1,870 | 1,880 | 0% | 3,300 | 174億473万 | +1.18% | 7.52 | 0.3 |
| 05/10 | 1,840 | 1,900 | 1,840 | 1,880 | +2.17% | 5,300 | 174億473万 | +1.18% | 7.52 | 0.3 |
| 05/09 | 1,820 | 1,850 | 1,820 | 1,840 | +1.1% | 2,400 | 170億3441万 | -0.97% | 7.36 | 0.29 |
| 05/06 | 1,840 | 1,840 | 1,810 | 1,820 | +0.55% | 11,600 | 168億4926万 | -2.15% | 7.28 | 0.29 |
| 05/02 | 1,810 | 1,820 | 1,800 | 1,810 | -3.21% | 9,200 | 167億5668万 | -2.9% | 7.24 | 0.29 |
| 04/28 | 1,950 | 1,950 | 1,850 | 1,870 | -3.61% | 8,700 | 173億1215万 | +0.16% | 7.48 | 0.3 |
| 04/27 | 1,960 | 1,960 | 1,930 | 1,940 | -1.02% | 3,800 | 179億6020万 | +3.85% | 7.76 | 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。
