長野銀行（8521）の株価チャート
2019/05/24～2019/10/17
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 10/17 | 1,646 | 1,657 | 1,641 | 1,652 | 0% | 5,300 | 152億9563万 | +0.3% | 11.46 | 0.29 |
| 10/16 | 1,633 | 1,658 | 1,633 | 1,652 | +1.29% | 5,400 | 152億9563万 | +0.49% | 11.46 | 0.29 |
| 10/15 | 1,630 | 1,637 | 1,621 | 1,631 | +0.12% | 9,000 | 151億119万 | -0.55% | 11.32 | 0.29 |
| 10/11 | 1,625 | 1,633 | 1,620 | 1,629 | +0.62% | 5,600 | 150億8267万 | -0.49% | 11.3 | 0.29 |
| 10/10 | 1,646 | 1,646 | 1,619 | 1,619 | -1.46% | 2,200 | 149億9008万 | -0.86% | 11.23 | 0.29 |
| 10/09 | 1,620 | 1,643 | 1,617 | 1,643 | +1.23% | 4,200 | 152億1230万 | +0.8% | 11.4 | 0.29 |
| 10/08 | 1,630 | 1,653 | 1,623 | 1,623 | +0.06% | 4,200 | 150億2712万 | -0.25% | 11.26 | 0.29 |
| 10/07 | 1,636 | 1,643 | 1,617 | 1,622 | -1.28% | 3,400 | 150億1786万 | -0.18% | 11.26 | 0.29 |
| 10/04 | 1,628 | 1,651 | 1,611 | 1,643 | +0.92% | 4,300 | 152億1230万 | +1.36% | 11.4 | 0.29 |
| 10/03 | 1,659 | 1,659 | 1,627 | 1,628 | -2.81% | 3,500 | 150億7341万 | +0.62% | 11.3 | 0.29 |
| 10/02 | 1,644 | 1,690 | 1,644 | 1,675 | +2.07% | 10,700 | 155億858万 | +3.65% | 11.62 | 0.3 |
| 10/01 | 1,647 | 1,647 | 1,628 | 1,641 | +1.17% | 5,300 | 151億9378万 | +1.86% | 11.39 | 0.29 |
| 09/30 | 1,681 | 1,687 | 1,600 | 1,622 | -3.51% | 11,600 | 150億1786万 | +0.75% | 11.26 | 0.29 |
| 09/27 | 1,698 | 1,728 | 1,664 | 1,681 | -3% | 8,000 | 155億6413万 | +4.41% | 11.66 | 0.3 |
| 09/26 | 1,694 | 1,735 | 1,685 | 1,733 | +1.7% | 11,500 | 160億4559万 | +7.77% | 12.03 | 0.31 |
| 09/25 | 1,682 | 1,706 | 1,677 | 1,704 | +1.55% | 5,200 | 157億7709万 | +6.23% | 11.82 | 0.3 |
| 09/24 | 1,688 | 1,691 | 1,674 | 1,678 | -1.47% | 5,200 | 155億3636万 | +4.88% | 11.64 | 0.3 |
| 09/20 | 1,703 | 1,706 | 1,673 | 1,703 | +1.73% | 14,400 | 157億6783万 | +6.64% | 11.82 | 0.3 |
| 09/19 | 1,640 | 1,683 | 1,632 | 1,674 | +3.02% | 14,800 | 154億9932万 | +5.15% | 11.62 | 0.3 |
| 09/18 | 1,632 | 1,632 | 1,614 | 1,625 | +0.12% | 5,000 | 150億4564万 | +2.27% | 11.28 | 0.29 |
| 09/17 | 1,618 | 1,636 | 1,602 | 1,623 | +0.31% | 6,700 | 150億2712万 | +2.2% | 11.26 | 0.29 |
| 09/13 | 1,626 | 1,629 | 1,593 | 1,618 | -0.61% | 23,100 | 149億8082万 | +1.89% | 11.23 | 0.29 |
| 09/12 | 1,632 | 1,632 | 1,608 | 1,628 | -0.31% | 8,700 | 150億7341万 | +2.52% | 11.3 | 0.29 |
| 09/11 | 1,602 | 1,634 | 1,583 | 1,633 | +2.25% | 13,500 | 151億1971万 | +2.83% | 11.33 | 0.29 |
| 09/10 | 1,569 | 1,599 | 1,569 | 1,597 | +1.72% | 13,700 | 147億8639万 | +0.57% | 11.08 | 0.28 |
| 09/09 | 1,559 | 1,572 | 1,553 | 1,570 | +1.03% | 9,900 | 145億3640万 | -1.32% | 10.89 | 0.28 |
| 09/06 | 1,541 | 1,554 | 1,536 | 1,554 | +0.32% | 4,100 | 143億8826万 | -2.63% | 10.78 | 0.28 |
| 09/05 | 1,534 | 1,554 | 1,533 | 1,549 | +0.98% | 9,600 | 143億4196万 | -3.37% | 10.75 | 0.28 |
| 09/04 | 1,556 | 1,559 | 1,523 | 1,534 | -1.41% | 4,600 | 142億308万 | -4.66% | 10.64 | 0.27 |
| 09/03 | 1,563 | 1,570 | 1,544 | 1,556 | -0.45% | 2,500 | 144億677万 | -3.77% | 10.8 | 0.28 |
| 09/02 | 1,570 | 1,579 | 1,548 | 1,563 | -0.51% | 5,200 | 144億7159万 | -3.7% | 10.85 | 0.28 |
| 08/30 | 1,549 | 1,573 | 1,541 | 1,571 | +2.48% | 5,600 | 145億4566万 | -3.62% | 10.9 | 0.28 |
| 08/29 | 1,560 | 1,560 | 1,533 | 1,533 | -1.73% | 3,900 | 141億9382万 | -6.35% | 10.64 | 0.27 |
| 08/28 | 1,560 | 1,571 | 1,556 | 1,560 | -1.2% | 8,400 | 144億4381万 | -5.17% | 10.83 | 0.28 |
| 08/27 | 1,557 | 1,588 | 1,557 | 1,579 | +1.54% | 5,200 | 146億1973万 | -4.48% | 10.96 | 0.28 |
| 08/26 | 1,580 | 1,594 | 1,544 | 1,555 | -3.36% | 6,900 | 143億9752万 | -6.27% | 10.79 | 0.28 |
| 08/23 | 1,620 | 1,628 | 1,600 | 1,609 | -0.98% | 8,000 | 148億9749万 | -3.31% | 11.17 | 0.29 |
| 08/22 | 1,629 | 1,629 | 1,621 | 1,625 | 0% | 3,800 | 150億4564万 | -2.58% | 11.28 | 0.29 |
| 08/21 | 1,625 | 1,648 | 1,625 | 1,625 | -0.61% | 3,700 | 150億4564万 | -2.87% | 11.28 | 0.29 |
| 08/20 | 1,616 | 1,635 | 1,600 | 1,635 | +1.81% | 5,400 | 151億3822万 | -2.5% | 11.35 | 0.29 |
| 08/19 | 1,601 | 1,611 | 1,598 | 1,606 | +0.63% | 3,700 | 148億6972万 | -4.52% | 11.14 | 0.29 |
| 08/16 | 1,563 | 1,599 | 1,563 | 1,596 | +1.27% | 3,700 | 147億7713万 | -5.45% | 11.07 | 0.28 |
| 08/15 | 1,563 | 1,584 | 1,563 | 1,576 | -2.41% | 3,100 | 145億9195万 | -6.97% | 10.94 | 0.28 |
| 08/14 | 1,610 | 1,615 | 1,591 | 1,615 | +1.57% | 3,400 | 149億5305万 | -5.11% | 11.21 | 0.29 |
| 08/13 | 1,613 | 1,616 | 1,581 | 1,590 | -1.85% | 5,600 | 147億2158万 | -6.91% | 11.03 | 0.28 |
| 08/09 | 1,630 | 1,630 | 1,611 | 1,620 | 0% | 2,400 | 149億9934万 | -5.59% | 11.24 | 0.29 |
| 08/08 | 1,648 | 1,648 | 1,603 | 1,620 | -0.67% | 4,500 | 149億9934万 | -5.92% | 11.24 | 0.29 |
| 08/07 | 1,633 | 1,649 | 1,626 | 1,631 | -0.49% | 4,400 | 151億119万 | -5.67% | 11.32 | 0.29 |
| 08/06 | 1,637 | 1,663 | 1,622 | 1,639 | -1.86% | 6,100 | 151億7526万 | -5.59% | 11.37 | 0.29 |
| 08/05 | 1,684 | 1,684 | 1,668 | 1,670 | -1.01% | 12,400 | 154億6228万 | -4.08% | 11.59 | 0.3 |
| 08/02 | 1,702 | 1,706 | 1,673 | 1,687 | -1.98% | 15,900 | 156億1969万 | -3.38% | 11.71 | 0.3 |
| 08/01 | 1,713 | 1,730 | 1,711 | 1,721 | +0.53% | 2,800 | 159億3449万 | -1.66% | 11.94 | 0.31 |
| 07/31 | 1,711 | 1,722 | 1,709 | 1,712 | -0.7% | 2,900 | 158億5116万 | -2.23% | 11.88 | 0.31 |
| 07/30 | 1,715 | 1,724 | 1,707 | 1,724 | +0.29% | 5,100 | 159億6226万 | -1.6% | 11.96 | 0.31 |
| 07/29 | 1,726 | 1,732 | 1,701 | 1,719 | -1.15% | 7,900 | 159億1597万 | -1.94% | 11.93 | 0.31 |
| 07/26 | 1,725 | 1,750 | 1,725 | 1,739 | +0.17% | 3,800 | 161億115万 | -0.86% | 12.07 | 0.31 |
| 07/25 | 1,736 | 1,738 | 1,728 | 1,736 | 0% | 4,300 | 160億7337万 | -1.03% | 12.05 | 0.31 |
| 07/24 | 1,741 | 1,745 | 1,735 | 1,736 | -0.8% | 3,800 | 160億7337万 | -0.91% | 12.05 | 0.31 |
| 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 |
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。
