長野銀行（8521）の株価チャート
2016/06/20～2016/11/14
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 |
| 11/14 | 1,976 | 1,976 | 1,877 | 1,923 | -1.33% | 27,800 | 178億281万 | -2.78% | 7.67 | 0.31 |
| 11/11 | 1,973 | 2,000 | 1,900 | 1,949 | -1.22% | 13,600 | 180億4352万 | -1.52% | 7.78 | 0.31 |
| 11/10 | 1,949 | 1,983 | 1,948 | 1,973 | +3.73% | 6,500 | 182億6571万 | -0.3% | 7.87 | 0.31 |
| 11/09 | 1,994 | 1,999 | 1,874 | 1,902 | -3.74% | 11,700 | 176億840万 | -3.89% | 7.59 | 0.3 |
| 11/08 | 1,988 | 1,996 | 1,964 | 1,976 | 0% | 6,900 | 182億9348万 | -0.15% | 7.88 | 0.31 |
| 11/07 | 1,990 | 1,996 | 1,971 | 1,976 | +0.51% | 5,800 | 182億9348万 | -0.05% | 7.88 | 0.31 |
| 11/04 | 1,975 | 1,989 | 1,946 | 1,966 | -0.96% | 3,900 | 182億90万 | -0.46% | 7.84 | 0.31 |
| 11/02 | 2,005 | 2,005 | 1,975 | 1,985 | -1.24% | 7,600 | 183億7680万 | +0.61% | 7.92 | 0.32 |
| 11/01 | 2,010 | 2,010 | 1,990 | 2,010 | +0.2% | 3,300 | 186億825万 | +2.03% | 8.02 | 0.32 |
| 10/31 | 2,018 | 2,036 | 1,990 | 2,006 | -0.15% | 12,300 | 185億7121万 | +1.98% | 8 | 0.32 |
| 10/28 | 2,010 | 2,013 | 2,001 | 2,009 | +0.45% | 13,500 | 185億9899万 | +2.19% | 8.01 | 0.32 |
| 10/27 | 2,005 | 2,008 | 1,965 | 2,000 | -0.3% | 6,400 | 185億1567万 | +1.78% | 7.98 | 0.32 |
| 10/26 | 2,008 | 2,010 | 1,983 | 2,006 | +0.15% | 8,400 | 185億7121万 | +2.19% | 8 | 0.32 |
| 10/25 | 2,000 | 2,010 | 1,989 | 2,003 | +0.15% | 8,400 | 185億4344万 | +2.14% | 7.99 | 0.32 |
| 10/24 | 2,006 | 2,006 | 1,993 | 2,000 | +0.2% | 3,600 | 185億1567万 | +2.2% | 7.98 | 0.32 |
| 10/21 | 2,005 | 2,017 | 1,983 | 1,996 | -0.55% | 18,300 | 184億7864万 | +2.2% | 7.96 | 0.32 |
| 10/20 | 1,995 | 2,008 | 1,990 | 2,007 | +1.11% | 29,600 | 185億8047万 | +2.98% | 8.01 | 0.32 |
| 10/19 | 1,980 | 1,989 | 1,969 | 1,985 | +0.51% | 6,400 | 183億7680万 | +2% | 7.92 | 0.32 |
| 10/18 | 1,987 | 1,994 | 1,968 | 1,975 | -0.15% | 6,700 | 182億8422万 | +1.65% | 7.88 | 0.31 |
| 10/17 | 1,967 | 1,980 | 1,961 | 1,978 | +0.61% | 4,700 | 183億1199万 | +1.91% | 7.89 | 0.32 |
| 10/14 | 1,960 | 1,970 | 1,949 | 1,966 | +0.15% | 4,000 | 182億90万 | +1.39% | 7.84 | 0.31 |
| 10/13 | 1,950 | 1,967 | 1,950 | 1,963 | +0.46% | 2,600 | 181億7313万 | +1.29% | 7.83 | 0.31 |
| 10/12 | 1,945 | 1,970 | 1,945 | 1,954 | -0.96% | 8,000 | 180億8981万 | +0.88% | 7.8 | 0.31 |
| 10/11 | 1,949 | 1,973 | 1,949 | 1,973 | +0.51% | 3,400 | 182億6571万 | +1.81% | 7.87 | 0.31 |
| 10/07 | 1,969 | 1,969 | 1,946 | 1,963 | +0.26% | 3,600 | 181億7313万 | +1.29% | 7.83 | 0.31 |
| 10/06 | 1,957 | 1,969 | 1,940 | 1,958 | +0.05% | 5,500 | 181億2684万 | +1.08% | 7.81 | 0.31 |
| 10/05 | 1,943 | 1,965 | 1,936 | 1,957 | +0.36% | 5,900 | 181億1758万 | +1.14% | 7.81 | 0.31 |
| 10/04 | 1,944 | 1,967 | 1,927 | 1,950 | +1.46% | 8,400 | 180億5278万 | +0.88% | 7.78 | 0.31 |
| 10/03 | 1,919 | 1,940 | 1,914 | 1,922 | +0.21% | 8,000 | 177億9356万 | -0.47% | 7.67 | 0.31 |
| 10/01 | 株式併合 10→1 |
| 09/30 | 1,900 | 1,929 | 1,900 | 1,918 | 0% | 10,400 | 177億5652万 | -0.62% | 7.65 | 0.31 |
| 09/29 | 1,895 | 1,930 | 1,895 | 1,918 | -0.21% | 16,200 | 177億5652万 | -0.57% | 7.65 | 0.31 |
| 09/28 | 1,912 | 1,930 | 1,902 | 1,922 | +0.1% | 9,900 | 177億9356万 | -0.31% | 7.67 | 0.31 |
| 09/27 | 1,910 | 1,920 | 1,870 | 1,920 | -0.52% | 14,800 | 177億7504万 | -0.36% | 7.68 | 0.31 |
| 09/26 | 1,960 | 1,970 | 1,930 | 1,930 | -2.53% | 8,900 | 178億6762万 | +0.21% | 7.72 | 0.31 |
| 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 |
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。
