長野銀行（8521）の株価チャート
2018/10/30～2019/03/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 03/29 | 1,760 | 1,760 | 1,682 | 1,682 | -4.65% | 10,000 | 155億7339万 | +4.47% | 11.89 | 0.28 |
| 03/28 | 1,740 | 1,766 | 1,720 | 1,764 | +1.2% | 13,900 | 163億3262万 | +9.84% | 12.47 | 0.29 |
| 03/27 | 1,714 | 1,758 | 1,683 | 1,743 | -1.13% | 21,000 | 161億3818万 | +9.14% | 12.32 | 0.29 |
| 03/26 | 1,657 | 1,764 | 1,657 | 1,763 | +6.46% | 18,100 | 163億2336万 | +10.95% | 12.46 | 0.29 |
| 03/25 | 1,669 | 1,678 | 1,648 | 1,656 | -1.66% | 10,700 | 153億3266万 | +4.81% | 11.71 | 0.27 |
| 03/22 | 1,658 | 1,684 | 1,654 | 1,684 | +2.31% | 13,700 | 155億9191万 | +6.92% | 11.91 | 0.28 |
| 03/20 | 1,604 | 1,653 | 1,596 | 1,646 | +1.67% | 12,900 | 152億4007万 | +4.91% | 11.64 | 0.27 |
| 03/19 | 1,667 | 1,667 | 1,618 | 1,619 | -2.18% | 8,600 | 149億9008万 | +3.52% | 11.45 | 0.27 |
| 03/18 | 1,637 | 1,658 | 1,628 | 1,655 | +1.97% | 9,700 | 153億2340万 | +6.09% | 11.7 | 0.27 |
| 03/15 | 1,576 | 1,670 | 1,560 | 1,623 | +3.31% | 33,600 | 150億2712万 | +4.44% | 11.47 | 0.27 |
| 03/14 | 1,563 | 1,578 | 1,561 | 1,571 | +0.51% | 31,200 | 145億4566万 | +1.42% | 11.11 | 0.26 |
| 03/13 | 1,558 | 1,568 | 1,552 | 1,563 | +0.26% | 4,100 | 144億7159万 | +1.03% | 11.05 | 0.26 |
| 03/12 | 1,545 | 1,561 | 1,545 | 1,559 | +0.58% | 8,200 | 144億3455万 | +0.84% | 11.02 | 0.26 |
| 03/11 | 1,558 | 1,565 | 1,550 | 1,550 | -0.83% | 7,100 | 143億5122万 | +0.32% | 10.96 | 0.26 |
| 03/08 | 1,552 | 1,566 | 1,550 | 1,563 | -0.45% | 17,500 | 144億7159万 | +1.23% | 11.05 | 0.26 |
| 03/07 | 1,550 | 1,570 | 1,547 | 1,570 | +0.9% | 8,100 | 145億3640万 | +1.68% | 11.1 | 0.26 |
| 03/06 | 1,560 | 1,561 | 1,550 | 1,556 | -1.08% | 5,700 | 144億677万 | +0.84% | 11 | 0.26 |
| 03/05 | 1,559 | 1,575 | 1,558 | 1,573 | +0.51% | 5,400 | 145億6418万 | +1.88% | 11.12 | 0.26 |
| 03/04 | 1,570 | 1,571 | 1,549 | 1,565 | -0.32% | 7,700 | 144億9010万 | +1.36% | 11.06 | 0.26 |
| 03/01 | 1,561 | 1,580 | 1,556 | 1,570 | +0.9% | 10,800 | 145億3640万 | +1.55% | 11.1 | 0.26 |
| 02/28 | 1,549 | 1,569 | 1,540 | 1,556 | +1.1% | 14,000 | 144億677万 | +0.39% | 11 | 0.26 |
| 02/27 | 1,543 | 1,552 | 1,539 | 1,539 | -0.71% | 9,200 | 142億4937万 | -0.97% | 10.88 | 0.25 |
| 02/26 | 1,560 | 1,560 | 1,534 | 1,550 | -1.02% | 8,300 | 143億5122万 | -0.58% | 10.96 | 0.26 |
| 02/25 | 1,574 | 1,577 | 1,561 | 1,566 | -0.51% | 4,600 | 144億9936万 | +0.13% | 11.07 | 0.26 |
| 02/22 | 1,564 | 1,574 | 1,542 | 1,574 | +0.83% | 14,600 | 145億7343万 | +0.51% | 11.13 | 0.26 |
| 02/21 | 1,552 | 1,563 | 1,542 | 1,561 | +0.45% | 7,900 | 144億5307万 | -0.57% | 11.04 | 0.26 |
| 02/20 | 1,547 | 1,556 | 1,542 | 1,554 | +0.45% | 4,300 | 143億8826万 | -1.27% | 10.99 | 0.26 |
| 02/19 | 1,545 | 1,560 | 1,543 | 1,547 | +0.32% | 5,500 | 143億2345万 | -2.09% | 10.94 | 0.25 |
| 02/18 | 1,527 | 1,546 | 1,527 | 1,542 | +0.98% | 9,200 | 142億7715万 | -2.77% | 10.9 | 0.25 |
| 02/15 | 1,527 | 1,535 | 1,515 | 1,527 | -0.2% | 6,200 | 141億3827万 | -4.2% | 10.8 | 0.25 |
| 02/14 | 1,526 | 1,536 | 1,520 | 1,530 | +0.26% | 6,000 | 141億6604万 | -4.43% | 10.82 | 0.25 |
| 02/13 | 1,519 | 1,531 | 1,502 | 1,526 | +0.46% | 7,600 | 141億2901万 | -5.1% | 10.79 | 0.25 |
| 02/12 | 1,497 | 1,533 | 1,497 | 1,519 | +0.93% | 11,500 | 140億6420万 | -5.89% | 10.74 | 0.25 |
| 02/08 | 1,500 | 1,507 | 1,487 | 1,505 | +0.27% | 10,600 | 139億3457万 | -7.1% | 10.64 | 0.25 |
| 02/07 | 1,521 | 1,521 | 1,500 | 1,501 | -1.18% | 8,500 | 138億9754万 | -7.69% | 10.61 | 0.25 |
| 02/06 | 1,538 | 1,538 | 1,519 | 1,519 | -0.98% | 3,800 | 140億6420万 | -6.92% | 10.74 | 0.25 |
| 02/05 | 1,528 | 1,570 | 1,528 | 1,534 | +0.46% | 8,200 | 142億308万 | -6.23% | 10.84 | 0.25 |
| 02/04 | 1,518 | 1,547 | 1,518 | 1,527 | +0.73% | 10,100 | 141億3827万 | -6.78% | 10.8 | 0.25 |
| 02/01 | 1,568 | 1,570 | 1,516 | 1,516 | -3.32% | 9,600 | 140億3642万 | -7.79% | 10.72 | 0.25 |
| 01/31 | 1,572 | 1,583 | 1,565 | 1,568 | +1.03% | 7,100 | 145億1788万 | -4.97% | 11.08 | 0.26 |
| 01/30 | 1,588 | 1,588 | 1,550 | 1,552 | -1.52% | 9,400 | 143億6974万 | -6.11% | 10.97 | 0.26 |
| 01/29 | 1,572 | 1,589 | 1,530 | 1,576 | -0.38% | 11,900 | 145億9195万 | -4.95% | 11.14 | 0.26 |
| 01/28 | 1,611 | 1,619 | 1,580 | 1,582 | -2.29% | 9,900 | 146億4751万 | -4.81% | 11.18 | 0.26 |
| 01/25 | 1,646 | 1,646 | 1,619 | 1,619 | -2.12% | 17,000 | 149億9008万 | -2.82% | 11.45 | 0.27 |
| 01/24 | 1,652 | 1,662 | 1,644 | 1,654 | +0.06% | 6,700 | 153億1414万 | -0.84% | 11.69 | 0.27 |
| 01/23 | 1,672 | 1,677 | 1,651 | 1,653 | -1.2% | 15,800 | 153億488万 | -0.96% | 11.69 | 0.27 |
| 01/22 | 1,679 | 1,679 | 1,653 | 1,673 | +0.24% | 11,800 | 154億9006万 | +0.18% | 11.83 | 0.28 |
| 01/21 | 1,670 | 1,674 | 1,657 | 1,669 | +2.2% | 19,000 | 154億5303万 | -0.06% | 11.8 | 0.27 |
| 01/18 | 1,661 | 1,661 | 1,633 | 1,633 | -1.69% | 11,300 | 151億1971万 | -2.16% | 11.54 | 0.27 |
| 01/17 | 1,666 | 1,671 | 1,654 | 1,661 | -0.24% | 6,100 | 153億7895万 | -0.54% | 11.74 | 0.27 |
| 01/16 | 1,695 | 1,700 | 1,660 | 1,665 | -2% | 10,900 | 154億1599万 | -0.3% | 11.77 | 0.27 |
| 01/15 | 1,691 | 1,711 | 1,690 | 1,699 | -0.41% | 8,600 | 157億3079万 | +1.8% | 12.01 | 0.28 |
| 01/11 | 1,726 | 1,729 | 1,704 | 1,706 | -1.27% | 6,100 | 157億9560万 | +2.22% | 12.06 | 0.28 |
| 01/10 | 1,691 | 1,730 | 1,685 | 1,728 | +1.41% | 11,100 | 159億9930万 | +3.72% | 12.22 | 0.28 |
| 01/09 | 1,699 | 1,707 | 1,691 | 1,704 | +0.12% | 6,600 | 157億7709万 | +2.47% | 12.05 | 0.28 |
| 01/08 | 1,687 | 1,709 | 1,687 | 1,702 | +0.71% | 8,000 | 157億5857万 | +2.47% | 12.03 | 0.28 |
| 01/07 | 1,709 | 1,709 | 1,676 | 1,690 | +1.87% | 13,800 | 156億4746万 | +1.81% | 11.95 | 0.28 |
| 01/04 | 1,635 | 1,668 | 1,635 | 1,659 | +0.12% | 19,800 | 153億6044万 | -0.06% | 11.73 | 0.27 |
| 2018 | ||||||||||
| 12/28 | 1,647 | 1,666 | 1,616 | 1,657 | +0.12% | 18,100 | 153億4192万 | -0.24% | 11.71 | 0.27 |
| 12/27 | 1,651 | 1,667 | 1,618 | 1,655 | +2.35% | 18,700 | 153億2340万 | -0.42% | 11.7 | 0.27 |
| 12/26 | 1,610 | 1,641 | 1,601 | 1,617 | +1.44% | 15,900 | 149億7157万 | -2.77% | 11.43 | 0.27 |
| 12/25 | 1,640 | 1,641 | 1,592 | 1,594 | -3.98% | 14,700 | 147億5861万 | -4.21% | 11.27 | 0.26 |
| 12/21 | 1,676 | 1,676 | 1,630 | 1,660 | -0.72% | 29,800 | 153億6970万 | -0.42% | 11.74 | 0.27 |
| 12/20 | 1,646 | 1,672 | 1,641 | 1,672 | +0.91% | 14,800 | 154億8080万 | +0.24% | 11.82 | 0.28 |
| 12/19 | 1,664 | 1,667 | 1,647 | 1,657 | -0.78% | 9,000 | 153億4192万 | -0.66% | 11.71 | 0.27 |
| 12/18 | 1,664 | 1,672 | 1,650 | 1,670 | -0.18% | 10,800 | 154億6228万 | +0.06% | 11.81 | 0.27 |
| 12/17 | 1,667 | 1,676 | 1,656 | 1,673 | 0% | 7,100 | 154億9006万 | +0.18% | 11.83 | 0.28 |
| 12/14 | 1,676 | 1,682 | 1,665 | 1,673 | -0.18% | 20,400 | 154億9006万 | +0.06% | 11.83 | 0.28 |
| 12/13 | 1,686 | 1,697 | 1,673 | 1,676 | -0.83% | 9,400 | 155億1784万 | +0.18% | 11.85 | 0.28 |
| 12/12 | 1,670 | 1,696 | 1,670 | 1,690 | +1.75% | 9,400 | 156億4746万 | +1.02% | 11.95 | 0.28 |
| 12/11 | 1,670 | 1,678 | 1,652 | 1,661 | -0.72% | 9,200 | 153億7895万 | -0.72% | 11.74 | 0.27 |
| 12/10 | 1,639 | 1,677 | 1,639 | 1,673 | +0.66% | 7,700 | 154億9006万 | -0.06% | 11.83 | 0.28 |
| 12/07 | 1,644 | 1,668 | 1,640 | 1,662 | +1.03% | 14,600 | 153億8821万 | -0.72% | 11.75 | 0.27 |
| 12/06 | 1,647 | 1,655 | 1,625 | 1,645 | -1.02% | 16,800 | 152億3081万 | -1.79% | 11.63 | 0.27 |
| 12/05 | 1,661 | 1,662 | 1,634 | 1,662 | +1.16% | 25,500 | 153億8821万 | -0.95% | 11.75 | 0.27 |
| 12/04 | 1,670 | 1,670 | 1,643 | 1,643 | -2.49% | 14,000 | 152億1230万 | -2.26% | 11.62 | 0.27 |
| 12/03 | 1,652 | 1,687 | 1,650 | 1,685 | +2.06% | 12,400 | 156億117万 | +0.24% | 11.91 | 0.28 |
| 11/30 | 1,652 | 1,663 | 1,640 | 1,651 | -0.06% | 6,800 | 152億8637万 | -1.73% | 11.67 | 0.27 |
| 11/29 | 1,663 | 1,669 | 1,652 | 1,652 | -0.06% | 4,100 | 152億9563万 | -1.67% | 11.68 | 0.27 |
| 11/28 | 1,681 | 1,681 | 1,653 | 1,653 | -1.67% | 6,600 | 153億488万 | -1.67% | 11.69 | 0.27 |
| 11/27 | 1,682 | 1,686 | 1,671 | 1,681 | +0.24% | 6,000 | 155億6413万 | -0.06% | 11.88 | 0.28 |
| 11/26 | 1,689 | 1,691 | 1,677 | 1,677 | -1.12% | 2,800 | 155億2710万 | -0.24% | 11.86 | 0.28 |
| 11/22 | 1,699 | 1,707 | 1,675 | 1,696 | +1.31% | 17,900 | 157億301万 | +0.89% | 11.99 | 0.28 |
| 11/21 | 1,653 | 1,674 | 1,645 | 1,674 | +0.36% | 4,900 | 154億9932万 | -0.36% | 11.83 | 0.28 |
| 11/20 | 1,654 | 1,671 | 1,651 | 1,668 | +0.72% | 5,100 | 154億4377万 | -0.71% | 11.79 | 0.27 |
| 11/19 | 1,668 | 1,668 | 1,648 | 1,656 | -0.9% | 5,000 | 153億3266万 | -1.37% | 11.71 | 0.27 |
| 11/16 | 1,684 | 1,684 | 1,659 | 1,671 | -0.36% | 4,000 | 154億7154万 | -0.48% | 11.81 | 0.27 |
| 11/15 | 1,653 | 1,680 | 1,652 | 1,677 | +0.66% | 6,300 | 155億2710万 | -0.06% | 11.86 | 0.28 |
| 11/14 | 1,681 | 1,682 | 1,666 | 1,666 | -1.54% | 8,300 | 154億2525万 | -0.77% | 11.78 | 0.27 |
| 11/13 | 1,684 | 1,693 | 1,683 | 1,692 | -0.24% | 3,700 | 156億6598万 | +0.65% | 11.96 | 0.28 |
| 11/12 | 1,699 | 1,733 | 1,688 | 1,696 | -0.7% | 6,500 | 157億301万 | +0.83% | 11.99 | 0.28 |
| 11/09 | 1,699 | 1,717 | 1,656 | 1,708 | +0.53% | 5,900 | 158億1412万 | +1.43% | 12.07 | 0.28 |
| 11/08 | 1,714 | 1,715 | 1,688 | 1,699 | +0.65% | 8,300 | 157億3079万 | +0.77% | 12.01 | 0.28 |
| 11/07 | 1,708 | 1,728 | 1,688 | 1,688 | -0.65% | 2,900 | 156億2894万 | +0.06% | 11.93 | 0.28 |
| 11/06 | 1,677 | 1,705 | 1,677 | 1,699 | +1.19% | 3,400 | 157億3079万 | +0.53% | 12.01 | 0.28 |
| 11/05 | 1,677 | 1,694 | 1,667 | 1,679 | +0.72% | 5,200 | 155億4561万 | -0.77% | 11.87 | 0.28 |
| 11/02 | 1,706 | 1,708 | 1,653 | 1,667 | -1.3% | 6,900 | 154億3451万 | -1.59% | 11.78 | 0.27 |
| 11/01 | 1,720 | 1,735 | 1,680 | 1,689 | -1.57% | 8,300 | 156億3820万 | -0.47% | 11.94 | 0.28 |
| 10/31 | 1,727 | 1,727 | 1,681 | 1,716 | -1.94% | 11,000 | 158億8819万 | +0.94% | 12.13 | 0.28 |
| 10/30 | 1,640 | 1,750 | 1,639 | 1,750 | +7.1% | 15,600 | 162億299万 | +2.7% | 12.37 | 0.29 |
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。
