長野銀行（8521）の株価チャート
2019/02/22～2019/07/23
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 | ||||||||||
| 07/23 | 1,742 | 1,750 | 1,739 | 1,750 | +1.21% | 15,800 | 162億299万 | 0% | 12.14 | 0.31 |
| 07/22 | 1,707 | 1,733 | 1,707 | 1,729 | +1.59% | 9,100 | 160億856万 | -1.09% | 12 | 0.31 |
| 07/19 | 1,706 | 1,756 | 1,702 | 1,702 | 0% | 11,500 | 157億5857万 | -2.46% | 11.81 | 0.3 |
| 07/18 | 1,736 | 1,743 | 1,697 | 1,702 | -1.96% | 14,700 | 157億5857万 | -2.41% | 11.81 | 0.3 |
| 07/17 | 1,746 | 1,746 | 1,734 | 1,736 | -0.23% | 6,600 | 160億7337万 | -0.4% | 12.05 | 0.31 |
| 07/16 | 1,736 | 1,754 | 1,736 | 1,740 | -0.51% | 4,300 | 161億1040万 | -0.11% | 12.07 | 0.31 |
| 07/12 | 1,758 | 1,776 | 1,744 | 1,749 | -0.85% | 7,600 | 161億9373万 | +0.46% | 12.14 | 0.31 |
| 07/11 | 1,748 | 1,764 | 1,747 | 1,764 | +0.63% | 7,200 | 163億3262万 | +1.5% | 12.24 | 0.31 |
| 07/10 | 1,755 | 1,787 | 1,752 | 1,753 | -1.02% | 8,600 | 162億3077万 | +1.04% | 12.16 | 0.31 |
| 07/09 | 1,756 | 1,772 | 1,756 | 1,771 | +0.68% | 2,800 | 163億9743万 | +2.25% | 12.29 | 0.32 |
| 07/08 | 1,781 | 1,788 | 1,759 | 1,759 | -1.24% | 5,100 | 162億8632万 | +1.85% | 12.21 | 0.31 |
| 07/05 | 1,778 | 1,792 | 1,750 | 1,781 | +0.11% | 11,800 | 164億9002万 | +3.43% | 12.36 | 0.32 |
| 07/04 | 1,803 | 1,806 | 1,773 | 1,779 | -1.44% | 10,700 | 164億7150万 | +3.61% | 12.34 | 0.32 |
| 07/03 | 1,780 | 1,807 | 1,780 | 1,805 | +0.5% | 8,000 | 167億1223万 | +5.37% | 12.53 | 0.32 |
| 07/02 | 1,775 | 1,800 | 1,775 | 1,796 | +1.13% | 6,100 | 166億2890万 | +5.28% | 12.46 | 0.32 |
| 07/01 | 1,794 | 1,794 | 1,753 | 1,776 | -0.67% | 7,000 | 164億4372万 | +4.41% | 12.32 | 0.32 |
| 06/28 | 1,790 | 1,798 | 1,750 | 1,788 | +0.73% | 25,200 | 165億5483万 | +5.3% | 12.41 | 0.32 |
| 06/27 | 1,748 | 1,775 | 1,731 | 1,775 | +1.49% | 14,200 | 164億3446万 | +4.84% | 12.32 | 0.32 |
| 06/26 | 1,750 | 1,760 | 1,744 | 1,749 | -0.06% | 9,600 | 161億9373万 | +3.55% | 12.14 | 0.31 |
| 06/25 | 1,751 | 1,759 | 1,748 | 1,750 | -0.06% | 10,000 | 162億299万 | +3.86% | 12.14 | 0.31 |
| 06/24 | 1,753 | 1,756 | 1,741 | 1,751 | +0.98% | 8,700 | 162億1225万 | +4.1% | 12.15 | 0.31 |
| 06/21 | 1,769 | 1,769 | 1,729 | 1,734 | +0.29% | 20,200 | 160億5485万 | +3.34% | 12.03 | 0.31 |
| 06/20 | 1,712 | 1,729 | 1,689 | 1,729 | +1.59% | 8,800 | 160億856万 | +3.22% | 12 | 0.31 |
| 06/19 | 1,695 | 1,719 | 1,691 | 1,702 | +1.19% | 11,700 | 157億5857万 | +1.92% | 11.81 | 0.3 |
| 06/18 | 1,697 | 1,697 | 1,660 | 1,682 | -0.41% | 10,400 | 155億7339万 | +0.9% | 11.67 | 0.3 |
| 06/17 | 1,669 | 1,696 | 1,668 | 1,689 | +0.84% | 5,300 | 156億3820万 | +1.44% | 11.72 | 0.3 |
| 06/14 | 1,666 | 1,684 | 1,666 | 1,675 | +0.3% | 7,000 | 155億858万 | +0.84% | 11.62 | 0.3 |
| 06/13 | 1,674 | 1,676 | 1,661 | 1,670 | -0.18% | 6,700 | 154億6228万 | +0.66% | 11.59 | 0.3 |
| 06/12 | 1,688 | 1,700 | 1,673 | 1,673 | -1.7% | 4,500 | 154億9006万 | +1.03% | 11.61 | 0.3 |
| 06/11 | 1,703 | 1,703 | 1,694 | 1,702 | -0.53% | 3,600 | 157億5857万 | +2.84% | 11.81 | 0.3 |
| 06/10 | 1,707 | 1,713 | 1,694 | 1,711 | +0.77% | 4,900 | 158億4190万 | +3.51% | 11.87 | 0.31 |
| 06/07 | 1,680 | 1,708 | 1,680 | 1,698 | +1.07% | 4,900 | 157億2153万 | +2.72% | 11.78 | 0.3 |
| 06/06 | 1,682 | 1,697 | 1,680 | 1,680 | 0% | 4,700 | 155億5487万 | +1.51% | 11.66 | 0.3 |
| 06/05 | 1,662 | 1,681 | 1,659 | 1,680 | +2.13% | 7,000 | 155億5487万 | +1.45% | 11.66 | 0.3 |
| 06/04 | 1,632 | 1,654 | 1,621 | 1,645 | +1.04% | 13,400 | 152億3081万 | -0.72% | 11.41 | 0.29 |
| 06/03 | 1,631 | 1,654 | 1,619 | 1,628 | -1.87% | 11,300 | 150億7341万 | -1.87% | 11.3 | 0.29 |
| 05/31 | 1,666 | 1,669 | 1,652 | 1,659 | -0.48% | 5,100 | 153億6044万 | -0.18% | 11.51 | 0.3 |
| 05/30 | 1,654 | 1,667 | 1,626 | 1,667 | +0.85% | 6,800 | 154億3451万 | +0.24% | 11.57 | 0.3 |
| 05/29 | 1,669 | 1,686 | 1,634 | 1,653 | -0.66% | 9,700 | 153億488万 | -0.72% | 11.47 | 0.29 |
| 05/28 | 1,684 | 1,693 | 1,660 | 1,664 | -1.6% | 5,000 | 154億673万 | -0.3% | 11.55 | 0.3 |
| 05/27 | 1,668 | 1,699 | 1,668 | 1,691 | +1.38% | 3,800 | 156億5672万 | +1.14% | 11.73 | 0.3 |
| 05/24 | 1,659 | 1,675 | 1,656 | 1,668 | +0.3% | 6,800 | 154億4377万 | -0.24% | 11.57 | 0.3 |
| 05/23 | 1,668 | 1,668 | 1,649 | 1,663 | 0% | 9,800 | 153億9747万 | -0.66% | 11.54 | 0.3 |
| 05/22 | 1,669 | 1,669 | 1,648 | 1,663 | -0.06% | 5,300 | 153億9747万 | -0.72% | 11.54 | 0.3 |
| 05/21 | 1,659 | 1,680 | 1,659 | 1,664 | +0.12% | 5,200 | 154億673万 | -0.78% | 11.55 | 0.3 |
| 05/20 | 1,649 | 1,669 | 1,635 | 1,662 | +1.03% | 4,600 | 153億8821万 | -0.95% | 11.53 | 0.3 |
| 05/17 | 1,648 | 1,648 | 1,607 | 1,645 | +2.24% | 7,900 | 152億3081万 | -2.03% | 11.41 | 0.29 |
| 05/16 | 1,635 | 1,648 | 1,590 | 1,609 | -1.59% | 14,600 | 148億9749万 | -4.28% | 11.17 | 0.29 |
| 05/15 | 1,659 | 1,659 | 1,603 | 1,635 | +0.18% | 6,000 | 151億3822万 | -2.97% | 11.35 | 0.29 |
| 05/14 | 1,558 | 1,638 | 1,558 | 1,632 | +2.13% | 5,600 | 151億1045万 | -3.32% | 11.32 | 0.29 |
| 05/13 | 1,612 | 1,645 | 1,593 | 1,598 | -0.5% | 16,200 | 147億9565万 | -5.56% | 11.09 | 0.29 |
| 05/10 | 1,629 | 1,669 | 1,606 | 1,606 | -0.19% | 11,700 | 148億6972万 | -5.31% | 11.14 | 0.29 |
| 05/09 | 1,633 | 1,638 | 1,609 | 1,609 | -1.47% | 8,600 | 148億9749万 | -5.46% | 11.17 | 0.29 |
| 05/08 | 1,653 | 1,653 | 1,626 | 1,633 | -2.45% | 7,700 | 151億1971万 | -4.34% | 11.33 | 0.29 |
| 05/07 | 1,692 | 1,694 | 1,669 | 1,674 | -2.11% | 9,100 | 154億9932万 | -2.28% | 11.62 | 0.3 |
| 04/26 | 1,722 | 1,735 | 1,704 | 1,710 | -1.84% | 6,600 | 158億3264万 | -0.12% | 11.87 | 0.31 |
| 04/25 | 1,683 | 1,742 | 1,665 | 1,742 | +3.14% | 12,400 | 161億2892万 | +1.81% | 12.09 | 0.31 |
| 04/24 | 1,701 | 1,703 | 1,682 | 1,689 | -1.69% | 5,400 | 156億3820万 | -1.05% | 11.72 | 0.3 |
| 04/23 | 1,724 | 1,733 | 1,704 | 1,718 | +0.88% | 12,900 | 159億671万 | +0.82% | 11.92 | 0.31 |
| 04/22 | 1,693 | 1,705 | 1,687 | 1,703 | +1.19% | 4,200 | 157億6783万 | +0.06% | 11.82 | 0.3 |
| 04/19 | 1,700 | 1,708 | 1,683 | 1,683 | -0.41% | 4,500 | 155億8265万 | -0.88% | 11.68 | 0.3 |
| 04/18 | 1,737 | 1,739 | 1,687 | 1,690 | -2.42% | 10,600 | 156億4746万 | -0.24% | 11.73 | 0.3 |
| 04/17 | 1,741 | 1,744 | 1,727 | 1,732 | -0.46% | 3,900 | 160億3633万 | +2.55% | 12.02 | 0.31 |
| 04/16 | 1,739 | 1,745 | 1,722 | 1,740 | -0.23% | 3,500 | 161億1040万 | +3.45% | 12.07 | 0.31 |
| 04/15 | 1,695 | 1,749 | 1,695 | 1,744 | +3.01% | 6,500 | 161億4744万 | +4.18% | 12.1 | 0.31 |
| 04/12 | 1,717 | 1,718 | 1,689 | 1,693 | -1.23% | 6,900 | 156億7524万 | +1.56% | 11.75 | 0.3 |
| 04/11 | 1,701 | 1,718 | 1,695 | 1,714 | +1% | 6,800 | 158億6967万 | +3.13% | 11.89 | 0.31 |
| 04/10 | 1,688 | 1,704 | 1,683 | 1,697 | 0% | 6,200 | 157億1227万 | +2.48% | 11.78 | 0.3 |
| 04/09 | 1,683 | 1,707 | 1,669 | 1,697 | +0.77% | 11,300 | 157億1227万 | +2.79% | 11.78 | 0.3 |
| 04/08 | 1,679 | 1,688 | 1,658 | 1,684 | -0.53% | 7,900 | 155億9191万 | +2.31% | 11.69 | 0.3 |
| 04/05 | 1,696 | 1,696 | 1,620 | 1,693 | -0.47% | 15,500 | 156億7524万 | +3.17% | 11.75 | 0.3 |
| 04/04 | 1,704 | 1,716 | 1,685 | 1,701 | -0.47% | 6,000 | 157億4931万 | +3.97% | 11.8 | 0.3 |
| 04/03 | 1,702 | 1,724 | 1,681 | 1,709 | -0.29% | 6,900 | 158億2338万 | +4.91% | 11.86 | 0.3 |
| 04/02 | 1,749 | 1,749 | 1,714 | 1,714 | -1.15% | 8,800 | 158億6967万 | +5.61% | 11.89 | 0.31 |
| 04/01 | 1,738 | 1,738 | 1,705 | 1,734 | +3.09% | 12,700 | 160億5485万 | +7.24% | 12.03 | 0.31 |
| 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 |
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。
