長野銀行（8521）の株価チャート
2018/06/01～2018/10/24
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 | ||||||||||
| 10/24 | 1,656 | 1,666 | 1,635 | 1,666 | -0.06% | 9,600 | 154億2525万 | -2.74% | 11.78 | 0.27 |
| 10/23 | 1,679 | 1,679 | 1,644 | 1,667 | -0.3% | 16,100 | 154億3451万 | -2.8% | 11.78 | 0.27 |
| 10/22 | 1,660 | 1,678 | 1,644 | 1,672 | +0.6% | 11,300 | 154億8080万 | -2.68% | 11.82 | 0.28 |
| 10/19 | 1,664 | 1,683 | 1,660 | 1,662 | -1.31% | 4,800 | 153億8821万 | -3.32% | 11.75 | 0.27 |
| 10/18 | 1,675 | 1,684 | 1,659 | 1,684 | +1.2% | 9,700 | 155億9191万 | -2.15% | 11.91 | 0.28 |
| 10/17 | 1,658 | 1,674 | 1,641 | 1,664 | +1.09% | 5,900 | 154億673万 | -3.42% | 11.76 | 0.27 |
| 10/16 | 1,643 | 1,655 | 1,643 | 1,646 | -0.24% | 5,400 | 152億4007万 | -4.52% | 11.64 | 0.27 |
| 10/15 | 1,666 | 1,666 | 1,639 | 1,650 | -0.72% | 17,900 | 152億7711万 | -4.46% | 11.66 | 0.27 |
| 10/12 | 1,676 | 1,682 | 1,662 | 1,662 | -1.42% | 9,600 | 153億8821万 | -3.88% | 11.75 | 0.27 |
| 10/11 | 1,709 | 1,709 | 1,678 | 1,686 | -1.92% | 10,700 | 156億1043万 | -2.54% | 11.92 | 0.28 |
| 10/10 | 1,711 | 1,730 | 1,709 | 1,719 | -0.12% | 5,000 | 159億1597万 | -0.75% | 12.15 | 0.28 |
| 10/09 | 1,741 | 1,741 | 1,708 | 1,721 | -1.21% | 6,400 | 159億3449万 | -0.64% | 12.17 | 0.28 |
| 10/05 | 1,758 | 1,760 | 1,742 | 1,742 | -0.91% | 5,400 | 161億2892万 | +0.52% | 12.32 | 0.29 |
| 10/04 | 1,742 | 1,766 | 1,742 | 1,758 | +0.92% | 5,400 | 162億7706万 | +1.5% | 12.43 | 0.29 |
| 10/03 | 1,737 | 1,752 | 1,728 | 1,742 | -0.29% | 11,500 | 161億2892万 | +0.64% | 12.32 | 0.29 |
| 10/02 | 1,761 | 1,770 | 1,742 | 1,747 | +0.06% | 8,700 | 161億7522万 | +0.92% | 12.35 | 0.29 |
| 10/01 | 1,740 | 1,746 | 1,734 | 1,746 | +0.58% | 9,000 | 161億6596万 | +0.92% | 12.34 | 0.29 |
| 09/28 | 1,736 | 1,753 | 1,729 | 1,736 | -0.74% | 6,000 | 160億7337万 | +0.35% | 12.27 | 0.29 |
| 09/27 | 1,763 | 1,766 | 1,740 | 1,749 | -0.85% | 3,900 | 161億9373万 | +1.1% | 12.36 | 0.29 |
| 09/26 | 1,762 | 1,767 | 1,754 | 1,764 | -2.38% | 7,100 | 163億3262万 | +1.97% | 12.47 | 0.29 |
| 09/25 | 1,777 | 1,807 | 1,760 | 1,807 | +2.5% | 15,900 | 167億3075万 | +4.45% | 12.77 | 0.3 |
| 09/21 | 1,745 | 1,769 | 1,742 | 1,763 | +1.38% | 18,900 | 163億2336万 | +2.03% | 12.46 | 0.29 |
| 09/20 | 1,721 | 1,739 | 1,720 | 1,739 | +0.93% | 17,800 | 161億115万 | +0.64% | 12.29 | 0.29 |
| 09/19 | 1,731 | 1,734 | 1,716 | 1,723 | +0.23% | 8,900 | 159億5300万 | -0.35% | 12.18 | 0.28 |
| 09/18 | 1,712 | 1,722 | 1,709 | 1,719 | +0.41% | 20,700 | 159億1597万 | -0.69% | 12.15 | 0.28 |
| 09/14 | 1,710 | 1,733 | 1,710 | 1,712 | -0.98% | 21,700 | 158億5116万 | -1.27% | 12.1 | 0.28 |
| 09/13 | 1,716 | 1,729 | 1,708 | 1,729 | +0.7% | 7,200 | 160億856万 | -0.4% | 12.22 | 0.28 |
| 09/12 | 1,700 | 1,717 | 1,696 | 1,717 | +0.41% | 10,500 | 158億9745万 | -1.21% | 12.14 | 0.28 |
| 09/11 | 1,714 | 1,714 | 1,699 | 1,710 | -0.18% | 6,200 | 158億3264万 | -1.84% | 12.09 | 0.28 |
| 09/10 | 1,705 | 1,716 | 1,700 | 1,713 | +0.47% | 3,300 | 158億6042万 | -1.83% | 12.11 | 0.28 |
| 09/07 | 1,692 | 1,705 | 1,690 | 1,705 | -0.41% | 4,400 | 157億8634万 | -2.52% | 12.05 | 0.28 |
| 09/06 | 1,690 | 1,712 | 1,690 | 1,712 | +0.71% | 9,600 | 158億5116万 | -2.34% | 12.1 | 0.28 |
| 09/05 | 1,700 | 1,702 | 1,692 | 1,700 | -0.12% | 6,500 | 157億4005万 | -3.24% | 12.02 | 0.28 |
| 09/04 | 1,710 | 1,713 | 1,700 | 1,702 | -1.05% | 15,300 | 157億5857万 | -3.46% | 12.03 | 0.28 |
| 09/03 | 1,725 | 1,725 | 1,719 | 1,720 | -0.52% | 5,500 | 159億2523万 | -2.77% | 12.16 | 0.28 |
| 08/31 | 1,731 | 1,738 | 1,725 | 1,729 | -0.12% | 8,600 | 160億856万 | -2.65% | 12.22 | 0.28 |
| 08/30 | 1,743 | 1,743 | 1,728 | 1,731 | -0.23% | 4,100 | 160億2707万 | -2.86% | 12.24 | 0.28 |
| 08/29 | 1,727 | 1,739 | 1,727 | 1,735 | +0.29% | 4,000 | 160億6411万 | -2.91% | 12.27 | 0.29 |
| 08/28 | 1,730 | 1,734 | 1,725 | 1,730 | +0.29% | 2,100 | 160億1782万 | -3.46% | 12.23 | 0.28 |
| 08/27 | 1,730 | 1,739 | 1,724 | 1,725 | -0.75% | 7,900 | 159億7152万 | -3.95% | 12.19 | 0.28 |
| 08/24 | 1,740 | 1,748 | 1,730 | 1,738 | -0.11% | 6,800 | 160億9189万 | -3.55% | 12.29 | 0.29 |
| 08/23 | 1,748 | 1,748 | 1,730 | 1,740 | -0.46% | 12,300 | 161億1040万 | -3.65% | 12.3 | 0.29 |
| 08/22 | 1,732 | 1,754 | 1,732 | 1,748 | +1.04% | 8,200 | 161億8448万 | -3.37% | 12.36 | 0.29 |
| 08/21 | 1,741 | 1,744 | 1,730 | 1,730 | -2.04% | 10,000 | 160億1782万 | -4.53% | 12.23 | 0.28 |
| 08/20 | 1,787 | 1,787 | 1,760 | 1,766 | -0.51% | 3,200 | 163億5113万 | -2.7% | 12.48 | 0.29 |
| 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 |
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。
