長野銀行（8521）の株価チャート
2018/03/27～2018/08/17
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 | ||||||||||
| 08/17 | 1,770 | 1,787 | 1,766 | 1,775 | +0.74% | 4,100 | 164億3446万 | -2.26% | 12.55 | 0.29 |
| 08/16 | 1,750 | 1,763 | 1,750 | 1,762 | +0.46% | 4,200 | 163億1410万 | -3.03% | 12.46 | 0.29 |
| 08/15 | 1,773 | 1,777 | 1,753 | 1,754 | -1.68% | 5,500 | 162億4003万 | -3.52% | 12.4 | 0.29 |
| 08/14 | 1,780 | 1,785 | 1,774 | 1,784 | +0.56% | 3,400 | 165億1779万 | -1.92% | 12.61 | 0.29 |
| 08/13 | 1,760 | 1,776 | 1,750 | 1,774 | +0.11% | 9,500 | 164億2521万 | -2.53% | 12.54 | 0.29 |
| 08/10 | 1,780 | 1,785 | 1,769 | 1,772 | -0.84% | 6,000 | 164億669万 | -2.69% | 12.53 | 0.29 |
| 08/09 | 1,793 | 1,802 | 1,787 | 1,787 | -1.22% | 2,500 | 165億4557万 | -1.92% | 12.63 | 0.29 |
| 08/08 | 1,785 | 1,815 | 1,783 | 1,809 | +0.95% | 7,700 | 167億4927万 | -0.71% | 12.79 | 0.3 |
| 08/07 | 1,790 | 1,792 | 1,782 | 1,792 | -0.39% | 4,900 | 165億9186万 | -1.65% | 12.67 | 0.29 |
| 08/06 | 1,784 | 1,818 | 1,775 | 1,799 | -0.22% | 13,200 | 166億5668万 | -1.32% | 12.72 | 0.3 |
| 08/03 | 1,816 | 1,820 | 1,800 | 1,803 | -0.99% | 6,000 | 166億9371万 | -1.21% | 12.75 | 0.3 |
| 08/02 | 1,873 | 1,873 | 1,816 | 1,821 | -1.89% | 12,600 | 168億6037万 | -0.27% | 12.87 | 0.3 |
| 08/01 | 1,869 | 1,869 | 1,822 | 1,856 | +0.43% | 8,300 | 171億8443万 | +1.64% | 13.12 | 0.31 |
| 07/31 | 1,896 | 1,898 | 1,834 | 1,848 | -2.53% | 8,500 | 171億1036万 | +1.2% | 13.06 | 0.3 |
| 07/30 | 1,870 | 1,896 | 1,865 | 1,896 | +1.39% | 16,500 | 175億5479万 | +3.89% | 13.4 | 0.31 |
| 07/27 | 1,853 | 1,871 | 1,853 | 1,870 | +0.32% | 8,700 | 173億1406万 | +2.63% | 13.22 | 0.31 |
| 07/26 | 1,865 | 1,869 | 1,862 | 1,864 | +0.32% | 4,400 | 172億5850万 | +2.42% | 13.18 | 0.31 |
| 07/25 | 1,853 | 1,858 | 1,841 | 1,858 | +0.98% | 5,600 | 172億295万 | +2.09% | 13.14 | 0.31 |
| 07/24 | 1,863 | 1,866 | 1,840 | 1,840 | -1.18% | 9,700 | 170億3629万 | +1.15% | 13.01 | 0.3 |
| 07/23 | 1,830 | 1,868 | 1,830 | 1,862 | +1.75% | 25,500 | 172億3998万 | +2.36% | 13.16 | 0.31 |
| 07/20 | 1,827 | 1,833 | 1,820 | 1,830 | +0.33% | 11,600 | 169億4370万 | +0.6% | 12.94 | 0.3 |
| 07/19 | 1,826 | 1,829 | 1,814 | 1,824 | -0.05% | 5,200 | 168億8815万 | +0.27% | 12.89 | 0.3 |
| 07/18 | 1,818 | 1,825 | 1,810 | 1,825 | +1.22% | 3,500 | 168億9741万 | +0.33% | 12.9 | 0.3 |
| 07/17 | 1,782 | 1,814 | 1,782 | 1,803 | +0.61% | 6,800 | 166億9371万 | -0.93% | 12.75 | 0.3 |
| 07/13 | 1,800 | 1,800 | 1,781 | 1,792 | -0.44% | 5,600 | 165億9186万 | -1.59% | 12.67 | 0.29 |
| 07/12 | 1,789 | 1,803 | 1,787 | 1,800 | +1.01% | 7,500 | 166億6594万 | -1.21% | 12.73 | 0.3 |
| 07/11 | 1,796 | 1,796 | 1,782 | 1,782 | -0.45% | 5,200 | 164億9928万 | -2.25% | 12.6 | 0.29 |
| 07/10 | 1,805 | 1,809 | 1,790 | 1,790 | -0.83% | 3,900 | 165億7335万 | -1.92% | 12.65 | 0.29 |
| 07/09 | 1,805 | 1,810 | 1,800 | 1,805 | -0.17% | 4,500 | 167億1223万 | -1.15% | 12.76 | 0.3 |
| 07/06 | 1,800 | 1,810 | 1,797 | 1,808 | +1.69% | 6,400 | 167億4001万 | -1.09% | 12.78 | 0.3 |
| 07/05 | 1,803 | 1,803 | 1,776 | 1,778 | -1.5% | 13,500 | 164億6224万 | -2.74% | 12.57 | 0.29 |
| 07/04 | 1,800 | 1,810 | 1,796 | 1,805 | -0.06% | 4,900 | 167億1223万 | -1.31% | 12.76 | 0.3 |
| 07/03 | 1,810 | 1,810 | 1,803 | 1,806 | -0.28% | 10,200 | 167億2149万 | -1.26% | 12.77 | 0.3 |
| 07/02 | 1,848 | 1,849 | 1,811 | 1,811 | -2% | 6,900 | 167億6778万 | -1.04% | 12.8 | 0.3 |
| 06/29 | 1,856 | 1,869 | 1,843 | 1,848 | +0.98% | 20,400 | 171億1036万 | +0.98% | 13.06 | 0.3 |
| 06/28 | 1,832 | 1,832 | 1,819 | 1,830 | 0% | 6,300 | 169億4370万 | +0.05% | 12.94 | 0.3 |
| 06/27 | 1,830 | 1,835 | 1,827 | 1,830 | -0.27% | 3,600 | 169億4370万 | +0.11% | 12.94 | 0.3 |
| 06/26 | 1,827 | 1,838 | 1,821 | 1,835 | +0.44% | 7,900 | 169億9000万 | +0.44% | 12.97 | 0.3 |
| 06/25 | 1,825 | 1,829 | 1,814 | 1,827 | -0.54% | 8,900 | 169億1592万 | 0% | 12.92 | 0.3 |
| 06/22 | 1,810 | 1,837 | 1,810 | 1,837 | +0.93% | 15,800 | 170億851万 | +0.55% | 12.99 | 0.3 |
| 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 |
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。
