長野銀行（8521）の株価チャート
2018/01/26～2018/06/21
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 06/21 | 1,849 | 1,849 | 1,810 | 1,820 | -1.78% | 14,700 | 168億5111万 | -0.38% | 12.87 | 0.3 |
| 06/20 | 1,843 | 1,853 | 1,829 | 1,853 | +0.54% | 6,700 | 171億5666万 | +1.37% | 13.1 | 0.3 |
| 06/19 | 1,845 | 1,845 | 1,829 | 1,843 | +0.27% | 6,700 | 170億6407万 | +0.88% | 13.03 | 0.3 |
| 06/18 | 1,863 | 1,863 | 1,832 | 1,838 | -0.65% | 3,100 | 170億1777万 | +0.66% | 12.99 | 0.3 |
| 06/15 | 1,840 | 1,870 | 1,840 | 1,850 | +0.65% | 7,300 | 171億2888万 | +1.37% | 13.08 | 0.3 |
| 06/14 | 1,822 | 1,845 | 1,820 | 1,838 | +0.55% | 5,900 | 170億1777万 | +0.77% | 12.99 | 0.3 |
| 06/13 | 1,834 | 1,834 | 1,819 | 1,828 | -0.33% | 1,600 | 169億2518万 | +0.22% | 12.92 | 0.3 |
| 06/12 | 1,825 | 1,834 | 1,821 | 1,834 | +0.49% | 5,500 | 169億8074万 | +0.49% | 12.97 | 0.3 |
| 06/11 | 1,832 | 1,836 | 1,820 | 1,825 | -0.27% | 2,300 | 168億9741万 | -0.05% | 12.9 | 0.3 |
| 06/08 | 1,814 | 1,832 | 1,814 | 1,830 | -0.33% | 13,200 | 169億4370万 | +0.22% | 12.94 | 0.3 |
| 06/07 | 1,825 | 1,837 | 1,825 | 1,836 | +1.44% | 4,100 | 169億9925万 | +0.55% | 12.98 | 0.3 |
| 06/06 | 1,828 | 1,838 | 1,810 | 1,810 | -1.47% | 3,700 | 167億5852万 | -0.82% | 12.8 | 0.3 |
| 06/05 | 1,833 | 1,838 | 1,825 | 1,837 | -0.05% | 4,000 | 170億851万 | +0.6% | 12.99 | 0.3 |
| 06/04 | 1,833 | 1,838 | 1,811 | 1,838 | +1.27% | 12,500 | 170億1777万 | +0.6% | 12.99 | 0.3 |
| 06/01 | 1,805 | 1,828 | 1,805 | 1,815 | +0.61% | 7,100 | 168億482万 | -0.71% | 12.83 | 0.3 |
| 05/31 | 1,814 | 1,814 | 1,804 | 1,804 | -0.55% | 4,800 | 167億297万 | -1.37% | 12.75 | 0.3 |
| 05/30 | 1,801 | 1,814 | 1,801 | 1,814 | -0.49% | 6,000 | 167億9556万 | -0.87% | 12.82 | 0.3 |
| 05/29 | 1,815 | 1,823 | 1,811 | 1,823 | +0.61% | 2,500 | 168億7889万 | -0.44% | 12.89 | 0.3 |
| 05/28 | 1,805 | 1,814 | 1,805 | 1,812 | +0.17% | 3,500 | 167億7704万 | -1.04% | 12.81 | 0.3 |
| 05/25 | 1,811 | 1,813 | 1,805 | 1,809 | -0.17% | 3,000 | 167億4927万 | -1.26% | 12.79 | 0.3 |
| 05/24 | 1,812 | 1,816 | 1,806 | 1,812 | -0.28% | 8,900 | 167億7704万 | -1.15% | 12.81 | 0.3 |
| 05/23 | 1,809 | 1,823 | 1,809 | 1,817 | -0.71% | 10,100 | 168億2334万 | -0.98% | 12.85 | 0.3 |
| 05/22 | 1,827 | 1,832 | 1,823 | 1,830 | +0.44% | 5,700 | 169億4370万 | -0.38% | 12.94 | 0.3 |
| 05/21 | 1,831 | 1,831 | 1,816 | 1,822 | -0.65% | 4,700 | 168億6963万 | -0.87% | 12.88 | 0.3 |
| 05/18 | 1,844 | 1,844 | 1,831 | 1,834 | -0.22% | 7,400 | 169億8074万 | -0.27% | 12.97 | 0.3 |
| 05/17 | 1,838 | 1,838 | 1,831 | 1,838 | -0.11% | 2,900 | 170億1777万 | 0% | 12.99 | 0.3 |
| 05/16 | 1,827 | 1,842 | 1,820 | 1,840 | +0.71% | 6,900 | 170億3629万 | +0.11% | 13.01 | 0.3 |
| 05/15 | 1,815 | 1,831 | 1,808 | 1,827 | +0.77% | 7,000 | 169億1592万 | -0.6% | 12.92 | 0.3 |
| 05/14 | 1,815 | 1,821 | 1,800 | 1,813 | +0.28% | 12,900 | 167億8630万 | -1.41% | 12.82 | 0.3 |
| 05/11 | 1,825 | 1,826 | 1,802 | 1,808 | -2.01% | 38,500 | 167億4001万 | -1.74% | 12.78 | 0.3 |
| 05/10 | 1,853 | 1,853 | 1,841 | 1,845 | -0.7% | 3,000 | 170億8258万 | +0.22% | 13.04 | 0.3 |
| 05/09 | 1,852 | 1,858 | 1,833 | 1,858 | -0.05% | 6,000 | 172億295万 | +0.92% | 13.14 | 0.31 |
| 05/08 | 1,820 | 1,859 | 1,820 | 1,859 | +1.92% | 14,400 | 172億1221万 | +1.03% | 13.14 | 0.31 |
| 05/07 | 1,818 | 1,824 | 1,809 | 1,824 | +0.33% | 7,100 | 168億8815万 | -0.87% | 12.89 | 0.3 |
| 05/02 | 1,815 | 1,820 | 1,815 | 1,818 | +0.17% | 6,200 | 168億3260万 | -1.25% | 12.85 | 0.3 |
| 05/01 | 1,834 | 1,835 | 1,808 | 1,815 | -1.52% | 17,800 | 168億482万 | -1.47% | 12.83 | 0.3 |
| 04/27 | 1,853 | 1,853 | 1,834 | 1,843 | -0.81% | 7,600 | 170億6407万 | +0.05% | 13.03 | 0.3 |
| 04/26 | 1,861 | 1,861 | 1,846 | 1,858 | +0.38% | 6,500 | 172億295万 | +0.87% | 13.14 | 0.31 |
| 04/25 | 1,839 | 1,852 | 1,839 | 1,851 | +0.11% | 4,400 | 171億3814万 | +0.49% | 13.09 | 0.3 |
| 04/24 | 1,844 | 1,852 | 1,840 | 1,849 | +0.43% | 12,600 | 171億1962万 | +0.33% | 13.07 | 0.3 |
| 04/23 | 1,833 | 1,842 | 1,831 | 1,841 | +0.71% | 9,500 | 170億4555万 | -0.11% | 13.01 | 0.3 |
| 04/20 | 1,824 | 1,838 | 1,821 | 1,828 | -0.27% | 10,600 | 169億2518万 | -0.81% | 12.92 | 0.3 |
| 04/19 | 1,837 | 1,844 | 1,829 | 1,833 | -0.16% | 8,500 | 169億7148万 | -0.6% | 12.96 | 0.3 |
| 04/18 | 1,835 | 1,839 | 1,828 | 1,836 | +0.05% | 6,800 | 169億9925万 | -0.49% | 12.98 | 0.3 |
| 04/17 | 1,863 | 1,863 | 1,832 | 1,835 | -1.5% | 4,700 | 169億9000万 | -0.6% | 12.97 | 0.3 |
| 04/16 | 1,869 | 1,869 | 1,841 | 1,863 | -0.32% | 4,500 | 172億4924万 | +0.87% | 13.17 | 0.31 |
| 04/13 | 1,848 | 1,879 | 1,848 | 1,869 | +1.36% | 5,800 | 173億480万 | +1.19% | 13.21 | 0.31 |
| 04/12 | 1,835 | 1,848 | 1,826 | 1,844 | +0.49% | 6,700 | 170億7333万 | -0.11% | 13.04 | 0.3 |
| 04/11 | 1,835 | 1,835 | 1,825 | 1,835 | +0.38% | 3,600 | 169億9000万 | -0.65% | 12.97 | 0.3 |
| 04/10 | 1,834 | 1,834 | 1,823 | 1,828 | -0.38% | 3,700 | 169億2518万 | -1.08% | 12.92 | 0.3 |
| 04/09 | 1,825 | 1,836 | 1,825 | 1,835 | -0.16% | 3,900 | 169億9000万 | -0.76% | 12.97 | 0.3 |
| 04/06 | 1,834 | 1,848 | 1,834 | 1,838 | -0.38% | 3,700 | 170億1777万 | -0.59% | 12.99 | 0.3 |
| 04/05 | 1,829 | 1,866 | 1,829 | 1,845 | -0.27% | 7,700 | 170億8258万 | -0.32% | 13.04 | 0.3 |
| 04/04 | 1,825 | 1,853 | 1,819 | 1,850 | +1.26% | 11,000 | 171億2888万 | -0.11% | 13.08 | 0.3 |
| 04/03 | 1,836 | 1,836 | 1,825 | 1,827 | -0.54% | 5,400 | 169億1592万 | -1.46% | 12.92 | 0.3 |
| 04/02 | 1,851 | 1,854 | 1,836 | 1,837 | -0.76% | 4,300 | 170億851万 | -1.08% | 12.99 | 0.3 |
| 03/30 | 1,870 | 1,870 | 1,840 | 1,851 | +0.16% | 4,400 | 171億3814万 | -0.43% | 8.9 | 0.31 |
| 03/29 | 1,850 | 1,851 | 1,830 | 1,848 | +0.54% | 5,300 | 171億1036万 | -0.7% | 8.89 | 0.31 |
| 03/28 | 1,832 | 1,838 | 1,820 | 1,838 | -0.65% | 9,800 | 170億1777万 | -1.34% | 8.84 | 0.3 |
| 03/27 | 1,834 | 1,851 | 1,834 | 1,850 | +1.09% | 6,500 | 171億2888万 | -0.8% | 8.9 | 0.31 |
| 03/26 | 1,816 | 1,840 | 1,816 | 1,830 | -0.16% | 10,600 | 169億4370万 | -1.98% | 8.8 | 0.3 |
| 03/23 | 1,855 | 1,855 | 1,823 | 1,833 | -1.77% | 15,400 | 169億7148万 | -1.93% | 8.81 | 0.3 |
| 03/22 | 1,858 | 1,867 | 1,851 | 1,866 | +0.43% | 6,100 | 172億7702万 | -0.27% | 8.97 | 0.31 |
| 03/20 | 1,857 | 1,862 | 1,855 | 1,858 | +0.05% | 4,900 | 172億295万 | -0.69% | 8.93 | 0.31 |
| 03/19 | 1,847 | 1,858 | 1,841 | 1,857 | +0.49% | 9,900 | 171億9369万 | -0.8% | 8.93 | 0.31 |
| 03/16 | 1,850 | 1,854 | 1,844 | 1,848 | -0.05% | 4,500 | 171億1036万 | -1.39% | 8.89 | 0.31 |
| 03/15 | 1,856 | 1,856 | 1,847 | 1,849 | -0.38% | 4,300 | 171億1962万 | -1.44% | 8.89 | 0.31 |
| 03/14 | 1,856 | 1,862 | 1,833 | 1,856 | -0.59% | 10,600 | 171億8443万 | -1.17% | 8.92 | 0.31 |
| 03/13 | 1,847 | 1,870 | 1,830 | 1,867 | +0.16% | 11,500 | 172億8628万 | -0.69% | 8.98 | 0.31 |
| 03/12 | 1,851 | 1,865 | 1,850 | 1,864 | +0.98% | 5,400 | 172億5850万 | -1.01% | 8.96 | 0.31 |
| 03/09 | 1,865 | 1,873 | 1,845 | 1,846 | -0.65% | 14,300 | 170億9184万 | -2.12% | 8.88 | 0.31 |
| 03/08 | 1,850 | 1,873 | 1,850 | 1,858 | +0.43% | 10,400 | 172億295万 | -1.8% | 8.93 | 0.31 |
| 03/07 | 1,858 | 1,868 | 1,849 | 1,850 | -0.96% | 13,900 | 171億2888万 | -2.37% | 8.9 | 0.31 |
| 03/06 | 1,853 | 1,879 | 1,850 | 1,868 | +1.14% | 8,600 | 172億9554万 | -1.63% | 8.98 | 0.31 |
| 03/05 | 1,845 | 1,855 | 1,835 | 1,847 | -0.48% | 7,600 | 171億110万 | -2.89% | 8.88 | 0.31 |
| 03/02 | 1,866 | 1,879 | 1,844 | 1,856 | -1.07% | 16,900 | 171億8443万 | -2.57% | 8.92 | 0.31 |
| 03/01 | 1,870 | 1,879 | 1,861 | 1,876 | +0.32% | 13,600 | 173億6961万 | -1.73% | 9.02 | 0.31 |
| 02/28 | 1,887 | 1,891 | 1,870 | 1,870 | -1.42% | 10,400 | 173億1406万 | -2.15% | 8.99 | 0.31 |
| 02/27 | 1,907 | 1,913 | 1,894 | 1,897 | -0.26% | 9,200 | 175億6404万 | -0.94% | 9.12 | 0.31 |
| 02/26 | 1,899 | 1,906 | 1,895 | 1,902 | +0.11% | 8,800 | 176億1034万 | -0.73% | 9.15 | 0.32 |
| 02/23 | 1,898 | 1,906 | 1,890 | 1,900 | +0.64% | 11,700 | 175億9182万 | -0.89% | 9.14 | 0.31 |
| 02/22 | 1,898 | 1,898 | 1,880 | 1,888 | -0.21% | 7,700 | 174億8072万 | -1.56% | 9.08 | 0.31 |
| 02/21 | 1,892 | 1,905 | 1,886 | 1,892 | 0% | 7,000 | 175億1775万 | -1.46% | 9.1 | 0.31 |
| 02/20 | 1,906 | 1,906 | 1,890 | 1,892 | -0.73% | 6,400 | 175億1775万 | -1.56% | 9.1 | 0.31 |
| 02/19 | 1,904 | 1,921 | 1,890 | 1,906 | +1.17% | 14,800 | 176億4737万 | -0.99% | 9.16 | 0.32 |
| 02/16 | 1,892 | 1,898 | 1,881 | 1,884 | +0.32% | 7,700 | 174億4368万 | -2.23% | 9.06 | 0.31 |
| 02/15 | 1,883 | 1,900 | 1,875 | 1,878 | +0.16% | 6,300 | 173億8813万 | -2.74% | 9.03 | 0.31 |
| 02/14 | 1,886 | 1,886 | 1,871 | 1,875 | -0.48% | 7,300 | 173億6035万 | -3.05% | 9.02 | 0.31 |
| 02/13 | 1,910 | 1,910 | 1,880 | 1,884 | -0.53% | 8,100 | 174億4368万 | -2.79% | 9.06 | 0.31 |
| 02/09 | 1,889 | 1,902 | 1,877 | 1,894 | -0.53% | 15,500 | 175億3627万 | -2.52% | 9.11 | 0.31 |
| 02/08 | 1,895 | 1,920 | 1,895 | 1,904 | +0.53% | 13,100 | 176億2886万 | -2.16% | 9.16 | 0.32 |
| 02/07 | 1,935 | 1,949 | 1,894 | 1,894 | -0.79% | 21,200 | 175億3627万 | -2.82% | 9.11 | 0.31 |
| 02/06 | 1,901 | 1,919 | 1,897 | 1,909 | -1.09% | 31,700 | 176億7515万 | -2.2% | 9.18 | 0.32 |
| 02/05 | 1,949 | 1,949 | 1,930 | 1,930 | -1.63% | 10,300 | 178億6959万 | -1.23% | 9.28 | 0.32 |
| 02/02 | 1,976 | 1,976 | 1,959 | 1,962 | -0.76% | 8,000 | 181億6587万 | +0.36% | 9.43 | 0.33 |
| 02/01 | 1,964 | 1,980 | 1,962 | 1,977 | +1.75% | 23,400 | 183億475万 | +1.18% | 9.51 | 0.33 |
| 01/31 | 1,956 | 1,974 | 1,943 | 1,943 | -0.1% | 10,100 | 179億8995万 | -0.51% | 9.34 | 0.32 |
| 01/30 | 1,956 | 1,956 | 1,937 | 1,945 | -0.1% | 11,900 | 180億847万 | -0.46% | 9.35 | 0.32 |
| 01/29 | 1,930 | 1,958 | 1,925 | 1,947 | +0.78% | 6,100 | 180億2699万 | -0.41% | 9.36 | 0.32 |
| 01/26 | 1,935 | 1,947 | 1,926 | 1,932 | 0% | 7,700 | 178億8810万 | -1.23% | 9.29 | 0.32 |
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。
