長野銀行（8521）の株価チャート
2020/01/09～2020/06/08
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 06/08 | 1,175 | 1,179 | 1,158 | 1,162 | -0.43% | 11,200 | 107億5879万 | +3.75% | 8.84 | 0.19 |
| 06/05 | 1,166 | 1,178 | 1,166 | 1,167 | -0.17% | 8,400 | 108億508万 | +4.38% | 8.88 | 0.19 |
| 06/04 | 1,187 | 1,187 | 1,158 | 1,169 | -0.09% | 4,800 | 108億2360万 | +4.94% | 8.89 | 0.2 |
| 06/03 | 1,179 | 1,182 | 1,156 | 1,170 | -0.85% | 12,300 | 108億3286万 | +5.5% | 8.9 | 0.2 |
| 06/02 | 1,154 | 1,180 | 1,136 | 1,180 | +3.87% | 17,200 | 109億2545万 | +6.88% | 8.97 | 0.2 |
| 06/01 | 1,156 | 1,157 | 1,127 | 1,136 | -1.65% | 10,600 | 105億1806万 | +3.56% | 8.64 | 0.19 |
| 05/29 | 1,126 | 1,155 | 1,126 | 1,155 | +0.87% | 12,900 | 106億9397万 | +5.77% | 8.78 | 0.19 |
| 05/28 | 1,127 | 1,145 | 1,120 | 1,145 | +1.69% | 15,700 | 106億139万 | +5.43% | 8.71 | 0.19 |
| 05/27 | 1,120 | 1,144 | 1,088 | 1,126 | +0.9% | 11,200 | 104億2547万 | +4.26% | 8.56 | 0.19 |
| 05/26 | 1,108 | 1,127 | 1,099 | 1,116 | +2.67% | 7,300 | 103億3288万 | +3.72% | 8.49 | 0.19 |
| 05/25 | 1,095 | 1,116 | 1,086 | 1,087 | -3.21% | 6,800 | 100億6437万 | +1.4% | 8.27 | 0.18 |
| 05/22 | 1,140 | 1,140 | 1,107 | 1,123 | -0.44% | 19,100 | 103億9769万 | +4.66% | 8.54 | 0.19 |
| 05/21 | 1,091 | 1,128 | 1,091 | 1,128 | +3.68% | 7,000 | 104億4398万 | +5.13% | 8.58 | 0.19 |
| 05/20 | 1,042 | 1,088 | 1,042 | 1,088 | +3.72% | 5,000 | 100億7363万 | +1.3% | 8.27 | 0.18 |
| 05/19 | 1,063 | 1,063 | 1,017 | 1,049 | +1.55% | 12,700 | 97億1253万 | -2.51% | 7.98 | 0.17 |
| 05/18 | 1,060 | 1,060 | 968 | 1,033 | -1.05% | 16,400 | 95億6439万 | -4.26% | 7.86 | 0.17 |
| 05/15 | 1,069 | 1,092 | 1,018 | 1,044 | -0.67% | 22,000 | 96億6624万 | -3.51% | 7.94 | 0.17 |
| 05/14 | 1,122 | 1,160 | 1,043 | 1,051 | -5.82% | 16,700 | 97億3105万 | -3.04% | 7.99 | 0.18 |
| 05/13 | 1,085 | 1,116 | 1,077 | 1,116 | +1.45% | 2,800 | 103億3288万 | +2.86% | 8.49 | 0.19 |
| 05/12 | 1,136 | 1,139 | 1,082 | 1,100 | -4.01% | 5,400 | 101億8474万 | +1.48% | 8.37 | 0.18 |
| 05/11 | 1,108 | 1,146 | 1,108 | 1,146 | +3.43% | 3,700 | 106億1064万 | +5.91% | 8.72 | 0.19 |
| 05/08 | 1,100 | 1,108 | 1,080 | 1,108 | +0.73% | 8,600 | 102億5881万 | +2.5% | 8.43 | 0.18 |
| 05/07 | 1,156 | 1,156 | 1,095 | 1,100 | -4.18% | 8,500 | 101億8474万 | +1.76% | 8.37 | 0.18 |
| 05/01 | 1,125 | 1,148 | 1,101 | 1,148 | -0.61% | 6,400 | 106億2916万 | +5.71% | 8.73 | 0.19 |
| 04/30 | 1,109 | 1,198 | 1,093 | 1,155 | +4.05% | 17,100 | 106億9397万 | +6.26% | 8.78 | 0.19 |
| 04/28 | 1,069 | 1,110 | 1,063 | 1,110 | +4.42% | 7,700 | 102億7733万 | +2.02% | 8.44 | 0.19 |
| 04/27 | 1,043 | 1,063 | 1,037 | 1,063 | +2.41% | 6,500 | 98億4216万 | -2.48% | 8.08 | 0.18 |
| 04/24 | 1,046 | 1,046 | 1,036 | 1,038 | -1.05% | 7,700 | 96億1069万 | -4.95% | 7.89 | 0.17 |
| 04/23 | 1,034 | 1,049 | 1,010 | 1,049 | +3.45% | 15,300 | 97億1253万 | -4.03% | 7.98 | 0.17 |
| 04/22 | 996 | 1,014 | 982 | 1,014 | +0.9% | 10,800 | 93億8847万 | -7.31% | 7.71 | 0.17 |
| 04/21 | 997 | 1,005 | 975 | 1,005 | +0.9% | 16,900 | 93億515万 | -8.39% | 7.64 | 0.17 |
| 04/20 | 1,006 | 1,010 | 993 | 996 | -0.99% | 15,600 | 92億2182万 | -8.96% | 7.57 | 0.17 |
| 04/17 | 1,027 | 1,048 | 1,001 | 1,006 | -1.18% | 18,100 | 93億1440万 | -7.88% | 7.65 | 0.17 |
| 04/16 | 1,020 | 1,034 | 1,001 | 1,018 | -0.1% | 19,600 | 94億2551万 | -6.78% | 7.74 | 0.17 |
| 04/15 | 1,110 | 1,110 | 1,019 | 1,019 | -8.36% | 23,500 | 94億3477万 | -6.86% | 7.75 | 0.17 |
| 04/14 | 1,127 | 1,130 | 1,080 | 1,112 | -0.71% | 15,000 | 102億9584万 | +1.37% | 8.46 | 0.19 |
| 04/13 | 1,167 | 1,177 | 1,120 | 1,120 | -3.78% | 4,900 | 103億6991万 | +2.19% | 8.52 | 0.19 |
| 04/10 | 1,109 | 1,164 | 1,109 | 1,164 | +3.37% | 9,500 | 107億7730万 | +6.01% | 8.85 | 0.19 |
| 04/09 | 1,135 | 1,160 | 1,088 | 1,126 | -0.79% | 11,900 | 104億2547万 | +2.46% | 8.56 | 0.19 |
| 04/08 | 1,100 | 1,138 | 1,093 | 1,135 | +1.43% | 5,800 | 105億880万 | +2.9% | 8.63 | 0.19 |
| 04/07 | 1,103 | 1,137 | 1,077 | 1,119 | +2.47% | 11,000 | 103億6065万 | +1.08% | 8.51 | 0.19 |
| 04/06 | 1,038 | 1,092 | 1,030 | 1,092 | +2.34% | 13,000 | 101億1067万 | -1.97% | 8.3 | 0.18 |
| 04/03 | 1,050 | 1,129 | 1,040 | 1,067 | -1.02% | 6,600 | 98億7919万 | -4.82% | 8.11 | 0.18 |
| 04/02 | 1,090 | 1,150 | 1,027 | 1,078 | +1.6% | 13,400 | 99億8104万 | -4.6% | 8.2 | 0.18 |
| 04/01 | 1,107 | 1,132 | 1,057 | 1,061 | -5.6% | 10,500 | 98億2364万 | -6.93% | 8.07 | 0.18 |
| 03/31 | 1,108 | 1,141 | 1,080 | 1,124 | +1.63% | 9,800 | 104億695万 | -2.43% | 7.8 | 0.2 |
| 03/30 | 1,177 | 1,197 | 1,002 | 1,106 | -10.59% | 37,700 | 102億4029万 | -5.06% | 7.67 | 0.2 |
| 03/27 | 1,165 | 1,242 | 1,165 | 1,237 | +5.64% | 28,700 | 114億5320万 | +4.83% | 8.58 | 0.22 |
| 03/26 | 1,160 | 1,171 | 1,112 | 1,171 | +0.09% | 17,400 | 108億4212万 | -1.51% | 8.13 | 0.21 |
| 03/25 | 1,151 | 1,170 | 1,129 | 1,170 | +1.92% | 13,200 | 108億3286万 | -2.66% | 8.12 | 0.21 |
| 03/24 | 1,160 | 1,160 | 1,097 | 1,148 | +1.23% | 17,900 | 106億2916万 | -5.51% | 7.97 | 0.2 |
| 03/23 | 1,134 | 1,140 | 1,065 | 1,134 | +8% | 24,900 | 104億9954万 | -7.8% | 7.87 | 0.2 |
| 03/19 | 1,073 | 1,120 | 1,047 | 1,050 | -3.14% | 21,700 | 97億2179万 | -15.73% | 7.29 | 0.19 |
| 03/18 | 1,100 | 1,100 | 1,039 | 1,084 | +1.12% | 20,500 | 100億3659万 | -14.31% | 7.52 | 0.19 |
| 03/17 | 946 | 1,072 | 910 | 1,072 | +13.08% | 25,100 | 99億2549万 | -16.45% | 7.44 | 0.19 |
| 03/16 | 985 | 985 | 916 | 948 | +1.94% | 23,300 | 87億7739万 | -27.19% | 6.58 | 0.17 |
| 03/13 | 932 | 955 | 911 | 930 | -9% | 36,700 | 86億1073万 | -29.92% | 6.45 | 0.17 |
| 03/12 | 1,049 | 1,049 | 1,002 | 1,022 | -3.49% | 24,300 | 94億6255万 | -24.35% | 7.09 | 0.18 |
| 03/11 | 1,069 | 1,107 | 1,056 | 1,059 | -3.38% | 13,800 | 98億512万 | -22.76% | 7.35 | 0.19 |
| 03/10 | 1,060 | 1,103 | 1,050 | 1,096 | +0.37% | 11,200 | 101億4770万 | -21.15% | 7.61 | 0.2 |
| 03/09 | 1,100 | 1,114 | 1,077 | 1,092 | -7.06% | 11,400 | 101億1067万 | -22.39% | 7.58 | 0.19 |
| 03/06 | 1,179 | 1,185 | 1,164 | 1,175 | -1.34% | 14,500 | 108億7915万 | -17.54% | 8.15 | 0.21 |
| 03/05 | 1,228 | 1,250 | 1,191 | 1,191 | -2.06% | 13,000 | 110億2729万 | -17.23% | 8.26 | 0.21 |
| 03/04 | 1,207 | 1,226 | 1,207 | 1,216 | -1.7% | 14,300 | 112億5876万 | -16.37% | 8.44 | 0.22 |
| 03/03 | 1,322 | 1,328 | 1,235 | 1,237 | -4.26% | 17,500 | 114億5320万 | -15.79% | 8.58 | 0.22 |
| 03/02 | 1,225 | 1,292 | 1,225 | 1,292 | +2.95% | 12,000 | 119億6244万 | -12.94% | 8.97 | 0.23 |
| 02/28 | 1,280 | 1,291 | 1,251 | 1,255 | -3.54% | 19,600 | 116億1986万 | -16.22% | 8.71 | 0.22 |
| 02/27 | 1,331 | 1,331 | 1,292 | 1,301 | -1.96% | 11,100 | 120億4577万 | -14.13% | 9.03 | 0.23 |
| 02/26 | 1,335 | 1,352 | 1,311 | 1,327 | -2.78% | 8,200 | 122億8650万 | -13.15% | 9.21 | 0.24 |
| 02/25 | 1,341 | 1,383 | 1,341 | 1,365 | -6.19% | 17,300 | 126億3833万 | -11.36% | 9.47 | 0.24 |
| 02/21 | 1,452 | 1,479 | 1,452 | 1,455 | -0.75% | 9,300 | 134億7163万 | -6.07% | 10.1 | 0.26 |
| 02/20 | 1,478 | 1,495 | 1,465 | 1,466 | -0.74% | 6,100 | 135億7348万 | -5.78% | 10.17 | 0.26 |
| 02/19 | 1,498 | 1,498 | 1,476 | 1,477 | -0.81% | 8,000 | 136億7533万 | -5.44% | 10.25 | 0.26 |
| 02/18 | 1,512 | 1,512 | 1,488 | 1,489 | -0.47% | 7,500 | 137億8643万 | -5.04% | 10.33 | 0.27 |
| 02/17 | 1,520 | 1,520 | 1,496 | 1,496 | -1.71% | 6,100 | 138億5124万 | -4.9% | 10.38 | 0.27 |
| 02/14 | 1,529 | 1,529 | 1,513 | 1,522 | -0.52% | 5,500 | 140億9197万 | -3.61% | 10.56 | 0.27 |
| 02/13 | 1,529 | 1,538 | 1,528 | 1,530 | 0% | 3,300 | 141億6604万 | -3.35% | 10.62 | 0.27 |
| 02/12 | 1,554 | 1,554 | 1,530 | 1,530 | -0.39% | 1,600 | 141億6604万 | -3.71% | 10.62 | 0.27 |
| 02/10 | 1,551 | 1,553 | 1,535 | 1,536 | -0.9% | 2,100 | 142億2160万 | -3.58% | 10.66 | 0.27 |
| 02/07 | 1,574 | 1,574 | 1,527 | 1,550 | -1.21% | 3,800 | 143億5122万 | -3% | 10.76 | 0.28 |
| 02/06 | 1,557 | 1,579 | 1,553 | 1,569 | +2.82% | 7,400 | 145億2714万 | -2.12% | 10.89 | 0.28 |
| 02/05 | 1,543 | 1,554 | 1,526 | 1,526 | -0.39% | 4,600 | 141億2901万 | -5.04% | 10.59 | 0.27 |
| 02/04 | 1,517 | 1,535 | 1,510 | 1,532 | +0.99% | 4,000 | 141億8456万 | -5.02% | 10.63 | 0.27 |
| 02/03 | 1,531 | 1,532 | 1,516 | 1,517 | -1.11% | 2,400 | 140億4568万 | -6.36% | 10.53 | 0.27 |
| 01/31 | 1,541 | 1,549 | 1,532 | 1,534 | +0.59% | 3,100 | 142億308万 | -5.77% | 10.64 | 0.27 |
| 01/30 | 1,527 | 1,527 | 1,502 | 1,525 | -0.13% | 6,000 | 141億1975万 | -6.73% | 10.58 | 0.27 |
| 01/29 | 1,568 | 1,571 | 1,523 | 1,527 | -3.23% | 18,400 | 141億3827万 | -6.95% | 10.6 | 0.27 |
| 01/28 | 1,593 | 1,600 | 1,554 | 1,578 | -0.88% | 12,500 | 146億1047万 | -4.19% | 10.95 | 0.28 |
| 01/27 | 1,610 | 1,613 | 1,592 | 1,592 | -1.18% | 4,500 | 147億4009万 | -3.57% | 11.05 | 0.28 |
| 01/24 | 1,642 | 1,652 | 1,611 | 1,611 | -1.71% | 5,300 | 149億1601万 | -2.66% | 11.18 | 0.29 |
| 01/23 | 1,664 | 1,664 | 1,636 | 1,639 | -2.21% | 10,600 | 151億7526万 | -1.09% | 11.37 | 0.29 |
| 01/22 | 1,636 | 1,678 | 1,636 | 1,676 | +2.89% | 10,000 | 155億1784万 | +1.15% | 11.63 | 0.3 |
| 01/21 | 1,627 | 1,635 | 1,621 | 1,629 | +0.62% | 4,400 | 150億8267万 | -1.69% | 11.3 | 0.29 |
| 01/20 | 1,611 | 1,627 | 1,611 | 1,619 | +0.5% | 3,100 | 149億9008万 | -2.35% | 11.23 | 0.29 |
| 01/17 | 1,624 | 1,635 | 1,606 | 1,611 | +0.19% | 8,400 | 149億1601万 | -3.01% | 11.18 | 0.29 |
| 01/16 | 1,624 | 1,624 | 1,608 | 1,608 | -1.17% | 3,400 | 148億8824万 | -3.31% | 11.16 | 0.29 |
| 01/15 | 1,611 | 1,627 | 1,610 | 1,627 | +0.49% | 3,200 | 150億6415万 | -2.4% | 11.29 | 0.29 |
| 01/14 | 1,636 | 1,647 | 1,615 | 1,619 | -0.8% | 6,500 | 149億9008万 | -3% | 11.23 | 0.29 |
| 01/10 | 1,627 | 1,634 | 1,627 | 1,632 | +0.06% | 1,200 | 151億1045万 | -2.39% | 11.32 | 0.29 |
| 01/09 | 1,633 | 1,645 | 1,625 | 1,631 | +0.55% | 3,300 | 151億119万 | -2.63% | 11.32 | 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。
