長野銀行（8521）の株価チャート
2020/08/20～2021/01/18
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 01/18 | 1,288 | 1,298 | 1,268 | 1,269 | -1.25% | 15,200 | 117億4948万 | -8.57% | 9.65 | 0.21 |
| 01/15 | 1,312 | 1,320 | 1,285 | 1,285 | -2.5% | 14,800 | 118億9762万 | -7.89% | 9.77 | 0.21 |
| 01/14 | 1,324 | 1,324 | 1,299 | 1,318 | -0.98% | 18,300 | 122億317万 | -5.99% | 10.02 | 0.22 |
| 01/13 | 1,329 | 1,335 | 1,312 | 1,331 | +0.15% | 10,700 | 123億2353万 | -5.47% | 10.12 | 0.22 |
| 01/12 | 1,356 | 1,356 | 1,326 | 1,329 | -3.7% | 13,600 | 123億501万 | -6.21% | 10.11 | 0.22 |
| 01/08 | 1,301 | 1,380 | 1,282 | 1,380 | +5.99% | 26,100 | 127億7722万 | -3.23% | 10.49 | 0.23 |
| 01/07 | 1,302 | 1,322 | 1,285 | 1,302 | +0.15% | 28,600 | 120億5503万 | -9.08% | 9.9 | 0.22 |
| 01/06 | 1,265 | 1,315 | 1,264 | 1,300 | +2.2% | 14,200 | 120億3651万 | -9.66% | 9.89 | 0.22 |
| 01/05 | 1,299 | 1,299 | 1,262 | 1,272 | -2.15% | 16,700 | 117億7726万 | -11.97% | 9.67 | 0.21 |
| 01/04 | 1,328 | 1,342 | 1,281 | 1,300 | -4.27% | 26,500 | 120億3651万 | -10.59% | 9.89 | 0.22 |
| 2020 | ||||||||||
| 12/30 | 1,406 | 1,419 | 1,354 | 1,358 | -4.5% | 16,900 | 125億7352万 | -7.05% | 10.33 | 0.23 |
| 12/29 | 1,386 | 1,422 | 1,386 | 1,422 | +0.49% | 8,200 | 131億6609万 | -2.8% | 10.81 | 0.24 |
| 12/28 | 1,455 | 1,458 | 1,390 | 1,415 | -3.68% | 14,800 | 131億128万 | -3.35% | 10.76 | 0.24 |
| 12/25 | 1,468 | 1,479 | 1,456 | 1,469 | +0.07% | 8,600 | 136億125万 | +0.27% | 11.17 | 0.25 |
| 12/24 | 1,464 | 1,480 | 1,449 | 1,468 | +0.41% | 11,200 | 135億9200万 | +0.41% | 11.16 | 0.24 |
| 12/23 | 1,485 | 1,485 | 1,436 | 1,462 | -0.34% | 25,200 | 135億3644万 | +0.14% | 11.12 | 0.24 |
| 12/22 | 1,466 | 1,469 | 1,435 | 1,467 | -0.41% | 17,400 | 135億8274万 | +0.62% | 11.16 | 0.24 |
| 12/21 | 1,456 | 1,479 | 1,452 | 1,473 | +0.68% | 14,100 | 136億3829万 | +1.17% | 11.2 | 0.25 |
| 12/18 | 1,464 | 1,481 | 1,454 | 1,463 | +0.83% | 6,100 | 135億4570万 | +0.55% | 11.13 | 0.24 |
| 12/17 | 1,480 | 1,495 | 1,440 | 1,451 | -2.03% | 5,100 | 134億3460万 | -0.21% | 11.03 | 0.24 |
| 12/16 | 1,436 | 1,485 | 1,436 | 1,481 | +2.14% | 6,200 | 137億1236万 | +1.72% | 11.26 | 0.25 |
| 12/15 | 1,433 | 1,467 | 1,413 | 1,450 | +2.33% | 11,800 | 134億2534万 | -0.28% | 11.03 | 0.24 |
| 12/14 | 1,431 | 1,439 | 1,391 | 1,417 | -1.32% | 18,600 | 131億1979万 | -2.54% | 10.78 | 0.24 |
| 12/11 | 1,394 | 1,438 | 1,377 | 1,436 | +3.46% | 9,800 | 132億9571万 | -1.31% | 10.92 | 0.24 |
| 12/10 | 1,417 | 1,440 | 1,378 | 1,388 | -2.94% | 12,600 | 128億5129万 | -4.6% | 10.56 | 0.23 |
| 12/09 | 1,440 | 1,472 | 1,420 | 1,430 | -2.59% | 9,000 | 132億4016万 | -1.72% | 10.88 | 0.24 |
| 12/08 | 1,460 | 1,485 | 1,453 | 1,468 | -0.07% | 5,100 | 135億9200万 | +0.82% | 11.16 | 0.24 |
| 12/07 | 1,550 | 1,550 | 1,457 | 1,469 | -5.23% | 11,500 | 136億125万 | +1.1% | 11.17 | 0.25 |
| 12/04 | 1,582 | 1,590 | 1,531 | 1,550 | -0.96% | 24,200 | 143億5122万 | +6.9% | 11.79 | 0.26 |
| 12/03 | 1,508 | 1,577 | 1,491 | 1,565 | +2.15% | 13,300 | 144億9010万 | +8.3% | 11.9 | 0.26 |
| 12/02 | 1,470 | 1,546 | 1,458 | 1,532 | +4.22% | 27,800 | 141億8456万 | +6.39% | 11.65 | 0.26 |
| 12/01 | 1,466 | 1,479 | 1,451 | 1,470 | +1.38% | 7,400 | 136億1051万 | +2.44% | 11.18 | 0.25 |
| 11/30 | 1,474 | 1,474 | 1,430 | 1,450 | -2.68% | 7,700 | 134億2534万 | +1.26% | 11.03 | 0.24 |
| 11/27 | 1,473 | 1,499 | 1,437 | 1,490 | +0.95% | 13,500 | 137億9569万 | +4.2% | 11.33 | 0.25 |
| 11/26 | 1,412 | 1,476 | 1,406 | 1,476 | +4.53% | 8,900 | 136億6607万 | +3.43% | 11.23 | 0.25 |
| 11/25 | 1,439 | 1,440 | 1,408 | 1,412 | -1.94% | 7,100 | 130億7350万 | -0.91% | 10.74 | 0.24 |
| 11/24 | 1,437 | 1,449 | 1,429 | 1,440 | +0.28% | 7,400 | 133億3275万 | +1.05% | 10.95 | 0.24 |
| 11/20 | 1,422 | 1,441 | 1,410 | 1,436 | +1.7% | 14,100 | 132億9571万 | +0.91% | 10.92 | 0.24 |
| 11/19 | 1,415 | 1,418 | 1,402 | 1,412 | +0.28% | 8,200 | 130億7350万 | -0.7% | 10.74 | 0.24 |
| 11/18 | 1,403 | 1,411 | 1,392 | 1,408 | -1.05% | 6,000 | 130億3646万 | -0.98% | 10.71 | 0.23 |
| 11/17 | 1,418 | 1,426 | 1,402 | 1,423 | +0.35% | 7,600 | 131億7535万 | 0% | 10.82 | 0.24 |
| 11/16 | 1,430 | 1,430 | 1,406 | 1,418 | -0.84% | 7,500 | 131億2905万 | -0.28% | 10.78 | 0.24 |
| 11/13 | 1,427 | 1,445 | 1,402 | 1,430 | -1.79% | 9,100 | 132億4016万 | +0.7% | 10.88 | 0.24 |
| 11/12 | 1,481 | 1,496 | 1,450 | 1,456 | -2.54% | 8,300 | 134億8089万 | +2.54% | 11.07 | 0.24 |
| 11/11 | 1,441 | 1,495 | 1,434 | 1,494 | +4.55% | 14,700 | 138億3273万 | +5.43% | 11.36 | 0.25 |
| 11/10 | 1,450 | 1,450 | 1,398 | 1,429 | -1.38% | 15,800 | 132億3090万 | +1.06% | 10.87 | 0.24 |
| 11/09 | 1,432 | 1,449 | 1,418 | 1,449 | +0.63% | 8,800 | 134億1608万 | +2.55% | 11.02 | 0.24 |
| 11/06 | 1,425 | 1,440 | 1,410 | 1,440 | +0.49% | 7,500 | 133億3275万 | +2.06% | 10.95 | 0.24 |
| 11/05 | 1,418 | 1,447 | 1,392 | 1,433 | +1.92% | 12,600 | 132億6794万 | +1.56% | 10.9 | 0.24 |
| 11/04 | 1,465 | 1,465 | 1,399 | 1,406 | -2.23% | 5,200 | 130億1795万 | -0.57% | 10.69 | 0.23 |
| 11/02 | 1,409 | 1,438 | 1,383 | 1,438 | +2.64% | 9,000 | 133億1423万 | +1.63% | 10.94 | 0.24 |
| 10/30 | 1,403 | 1,408 | 1,376 | 1,401 | +0.21% | 7,800 | 129億7165万 | -0.92% | 10.65 | 0.23 |
| 10/29 | 1,404 | 1,412 | 1,355 | 1,398 | -0.78% | 19,800 | 129億4388万 | -1.06% | 10.63 | 0.23 |
| 10/28 | 1,425 | 1,425 | 1,376 | 1,409 | -3.16% | 11,800 | 130億4572万 | -0.35% | 10.72 | 0.24 |
| 10/27 | 1,400 | 1,455 | 1,382 | 1,455 | +4.08% | 8,600 | 134億7163万 | +2.68% | 11.07 | 0.24 |
| 10/26 | 1,405 | 1,411 | 1,392 | 1,398 | -0.5% | 4,700 | 129億4388万 | -1.2% | 10.63 | 0.23 |
| 10/23 | 1,416 | 1,417 | 1,392 | 1,405 | +0.07% | 13,200 | 130億869万 | -0.64% | 10.69 | 0.23 |
| 10/22 | 1,419 | 1,419 | 1,382 | 1,404 | -0.71% | 12,400 | 129億9943万 | -0.35% | 10.68 | 0.23 |
| 10/21 | 1,401 | 1,423 | 1,396 | 1,414 | +0.5% | 9,800 | 130億9202万 | +0.71% | 10.75 | 0.24 |
| 10/20 | 1,421 | 1,421 | 1,396 | 1,407 | -0.78% | 6,800 | 130億2721万 | +0.72% | 10.7 | 0.23 |
| 10/19 | 1,401 | 1,430 | 1,400 | 1,418 | +1.21% | 6,300 | 131億2905万 | +2.09% | 10.78 | 0.24 |
| 10/16 | 1,420 | 1,420 | 1,374 | 1,401 | -0.78% | 9,200 | 129億7165万 | +1.45% | 10.65 | 0.23 |
| 10/15 | 1,408 | 1,412 | 1,395 | 1,412 | 0% | 5,800 | 130億7350万 | +2.92% | 10.74 | 0.24 |
| 10/14 | 1,390 | 1,417 | 1,390 | 1,412 | -0.14% | 6,600 | 130億7350万 | +3.6% | 10.74 | 0.24 |
| 10/13 | 1,394 | 1,422 | 1,380 | 1,414 | +0.71% | 6,800 | 130億9202万 | +4.43% | 10.75 | 0.24 |
| 10/12 | 1,392 | 1,404 | 1,368 | 1,404 | +1.52% | 6,400 | 129億9943万 | +4.62% | 10.68 | 0.23 |
| 10/09 | 1,400 | 1,412 | 1,374 | 1,383 | -2.12% | 10,500 | 128億499万 | +3.98% | 10.52 | 0.23 |
| 10/08 | 1,410 | 1,432 | 1,364 | 1,413 | +0.93% | 8,700 | 130億8276万 | +7.05% | 10.75 | 0.24 |
| 10/07 | 1,383 | 1,412 | 1,354 | 1,400 | 0% | 16,600 | 129億6239万 | +7.03% | 10.65 | 0.23 |
| 10/06 | 1,419 | 1,430 | 1,380 | 1,400 | -0.21% | 7,500 | 129億6239万 | +7.94% | 10.65 | 0.23 |
| 10/05 | 1,392 | 1,410 | 1,387 | 1,403 | +0.43% | 11,100 | 129億9017万 | +9.18% | 10.67 | 0.23 |
| 10/02 | 1,484 | 1,484 | 1,389 | 1,397 | -4.18% | 15,300 | 129億3462万 | +9.74% | 10.62 | 0.23 |
| 09/30 | 1,500 | 1,550 | 1,447 | 1,458 | -3.19% | 17,200 | 134億9941万 | +15.71% | 11.09 | 0.24 |
| 09/29 | 1,407 | 1,507 | 1,407 | 1,506 | +4.87% | 22,300 | 139億4383万 | +21.06% | 11.45 | 0.25 |
| 09/28 | 1,450 | 1,450 | 1,425 | 1,436 | +2.64% | 22,500 | 132億9571万 | +17.13% | 10.92 | 0.24 |
| 09/25 | 1,398 | 1,400 | 1,377 | 1,399 | +0.72% | 9,200 | 129億5313万 | +15.52% | 10.64 | 0.23 |
| 09/24 | 1,400 | 1,400 | 1,352 | 1,389 | -1.84% | 15,900 | 128億6055万 | +16.04% | 10.56 | 0.23 |
| 09/23 | 1,479 | 1,479 | 1,362 | 1,415 | -4.46% | 28,100 | 131億128万 | +19.51% | 10.76 | 0.24 |
| 09/18 | 1,408 | 1,496 | 1,408 | 1,481 | +5.79% | 22,400 | 137億1236万 | +26.58% | 11.26 | 0.25 |
| 09/17 | 1,376 | 1,420 | 1,376 | 1,400 | +2.12% | 14,000 | 129億6239万 | +21.32% | 10.65 | 0.23 |
| 09/16 | 1,310 | 1,371 | 1,310 | 1,371 | +5.46% | 12,000 | 126億9389万 | +20.16% | 10.43 | 0.23 |
| 09/15 | 1,271 | 1,300 | 1,268 | 1,300 | +2.77% | 16,000 | 120億3651万 | +15.15% | 9.89 | 0.22 |
| 09/14 | 1,267 | 1,270 | 1,245 | 1,265 | +1.28% | 6,700 | 117億1245万 | +13.05% | 9.62 | 0.21 |
| 09/11 | 1,215 | 1,249 | 1,215 | 1,249 | +3.39% | 17,200 | 115億6431万 | +12.52% | 9.5 | 0.21 |
| 09/10 | 1,210 | 1,212 | 1,196 | 1,208 | +0.17% | 16,300 | 111億8469万 | +9.62% | 9.19 | 0.2 |
| 09/09 | 1,191 | 1,210 | 1,172 | 1,206 | +1.26% | 23,900 | 111億6618万 | +10.14% | 9.17 | 0.2 |
| 09/08 | 1,172 | 1,193 | 1,154 | 1,191 | +0.59% | 20,200 | 110億2729万 | +9.37% | 9.06 | 0.2 |
| 09/07 | 1,192 | 1,228 | 1,158 | 1,184 | +1.11% | 24,500 | 109億6248万 | +9.23% | 9 | 0.2 |
| 09/04 | 1,119 | 1,174 | 1,112 | 1,171 | +4.65% | 22,000 | 108億4212万 | +8.53% | 8.91 | 0.2 |
| 09/03 | 1,118 | 1,140 | 1,112 | 1,119 | +0.09% | 14,000 | 103億6065万 | +4.19% | 8.51 | 0.19 |
| 09/02 | 1,134 | 1,134 | 1,107 | 1,118 | +0.36% | 3,300 | 103億5140万 | +4.19% | 8.5 | 0.19 |
| 09/01 | 1,133 | 1,137 | 1,112 | 1,114 | -0.54% | 4,000 | 103億1436万 | +4.01% | 8.47 | 0.19 |
| 08/31 | 1,111 | 1,150 | 1,111 | 1,120 | +0.27% | 8,700 | 103億6991万 | +4.48% | 8.52 | 0.19 |
| 08/28 | 1,125 | 1,129 | 1,108 | 1,117 | +0.09% | 12,400 | 103億4214万 | +4.2% | 8.49 | 0.19 |
| 08/27 | 1,089 | 1,127 | 1,088 | 1,116 | +2.57% | 5,700 | 103億3288万 | +4.01% | 8.49 | 0.19 |
| 08/26 | 1,084 | 1,088 | 1,084 | 1,088 | +1.4% | 3,200 | 100億7363万 | +1.59% | 8.27 | 0.18 |
| 08/25 | 1,063 | 1,083 | 1,063 | 1,073 | +0.66% | 6,600 | 99億3475万 | +0.37% | 8.16 | 0.18 |
| 08/24 | 1,064 | 1,068 | 1,060 | 1,066 | +0.47% | 4,500 | 98億6994万 | -0.19% | 8.11 | 0.18 |
| 08/21 | 1,076 | 1,076 | 1,058 | 1,061 | -0.28% | 10,300 | 98億2364万 | -0.56% | 8.07 | 0.18 |
| 08/20 | 1,050 | 1,064 | 1,050 | 1,064 | +1.43% | 4,700 | 98億5142万 | -0.28% | 8.09 | 0.18 |
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。
